宣德 (5457)-亞東券商分點個股進出

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

宣德

(5457)

可現股當沖

股價
50.2
漲跌
▲0.2
漲幅
+0.40%
成交量
379張
產業
上櫃電子零組件類股
425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

宣德 (5457)籌碼相關－亞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

亞東券商分點個股進出
亞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
2024/09/27	0	0.00	1	50.50	50.20	-1	466	-0.21%
2024/09/26	4.2	50.34	1	50.00	50.00	3.2	465	0.68%
2024/09/25	0	0.00	3	50.43	50.70	-3	465	-0.64%
2024/09/24	0	0.00	2	49.65	49.60	-2	462	-0.43%
2024/09/20	1	49.20	0	0.00	49.50	1	474	0.21%
2024/09/19	0	0.00	2	48.83	49.00	-2	481	-0.42%
2024/09/18	0	0.00	2	48.90	48.60	-2	496	-0.40%
2024/09/16	6	49.10	0	0.00	49.00	6	500	1.20%
2024/09/13	0	0.00	2	48.38	49.10	-2	509	-0.39%
2024/09/12	0	0.00	4	47.43	47.40	-4	564	-0.71%
2024/09/11	2	47.05	0	0.00	47.00	2	648	0.31%
2024/09/10	2	46.70	0	0.00	46.35	2	652	0.31%
2024/09/09	0.4	46.80	3	46.83	46.70	-2.6	657	-0.39%
2024/09/06	6	47.36	0	0.00	47.35	6	663	0.90%
2024/09/05	2	46.50	2.6	47.38	46.50	-0.6	668	-0.09%
2024/09/04	0	0.00	9	47.04	47.00	-9	677	-1.33%
2024/09/03	6	49.27	0	0.00	49.25	6	672	0.89%
2024/09/02	0.3	50.20	6	50.23	49.70	-5.7	675	-0.85%
2024/08/30	2.3	50.24	0	0.00	50.00	2.3	677	0.33%
2024/08/29	2	50.03	1	50.80	51.10	1	676	0.15%
2024/08/27	9	49.15	0	0.00	48.95	9	706	1.27%
2024/08/16	1	49.90	1	49.40	49.40	0	814	0.00%
2024/08/06	2	40.75	0	0.00	43.15	2	992	0.20%
2024/08/05	3.1	45.34	0	0.00	45.20	3.1	1,067	0.29%
2024/07/26	2	51.20	0	0.00	51.30	2	1,420	0.14%
2024/07/22	4	52.03	0	0.00	52.20	4	1,494	0.27%
2024/07/19	2	53.80	0	0.00	54.10	2	1,487	0.13%
2024/07/18	1	56.50	0	0.00	56.50	1	1,471	0.07%
2024/07/17	0	0.00	4	57.78	57.00	-4	1,474	-0.27%
2024/07/12	1	57.00	0	0.00	57.00	1	1,496	0.07%
2024/07/09	0.2	57.00	0	0.00	57.10	0.2	1,527	0.01%
2024/07/02	0	0.00	1	57.60	57.60	-1	1,620	-0.06%
2024/06/25	1	57.00	0	0.00	57.10	1	1,663	0.06%
2024/06/18	0	0.00	3.1	61.80	62.40	-3.1	1,605	-0.19%
2024/06/06	0.1	58.00	0	0.00	58.00	0.1	1,665	0.00%
2024/05/31	1	59.20	0	0.00	58.60	1	1,786	0.06%
2024/05/30	1.2	59.19	0	0.00	58.20	1.2	1,804	0.07%
2024/05/29	1	60.30	0	0.00	60.30	1	1,848	0.05%
2024/05/28	0	0.00	4	60.90	60.30	-4	1,926	-0.21%
2024/05/27	3	60.37	3	60.43	60.20	0	1,939	0.00%
2024/05/24	0	0.00	6	60.20	60.90	-6	1,976	-0.30%
2024/05/23	6	61.55	0	0.00	61.00	6	2,032	0.30%
2024/05/22	1	61.40	3	63.13	62.60	-2	2,066	-0.10%
2024/05/20	3	60.83	1	62.00	60.80	2	2,190	0.09%
2024/05/17	1	62.40	1	63.10	62.60	0	2,241	0.00%
2024/05/15	0	0.00	1	61.80	61.30	-1	2,360	-0.04%
2024/05/10	0	0.00	40	62.68	62.50	-40	2,414	-1.66%
2024/05/09	3	63.13	5	63.30	63.30	-2	2,372	-0.08%
2024/05/07	0	0.00	2	61.00	61.90	-2	2,265	-0.09%
2024/05/03	1	62.10	0	0.00	61.30	1	2,275	0.04%
2024/05/02	3	63.10	0	0.00	62.00	3	2,279	0.13%
2024/04/30	2	65.40	1	62.90	62.90	1	2,298	0.04%
2024/04/29	1	61.20	1	61.90	62.40	0	2,073	0.00%
2024/04/19	2	56.50	0	0.00	56.80	2	2,062	0.10%
2024/04/12	0	0.00	1	61.30	61.80	-1	2,045	-0.05%
2024/04/11	3	60.57	0	0.00	60.00	3	2,037	0.15%
2024/04/09	18	60.94	3	60.50	60.90	15	2,046	0.73%
2024/04/08	4	59.83	16	62.96	62.50	-12	2,023	-0.59%
2024/04/03	6	58.27	0	0.00	58.00	6	1,997	0.30%
2024/04/02	20	60.20	0	0.00	59.70	20	1,991	1.00%
2024/03/26	0	0.00	3	62.27	61.70	-3	2,051	-0.15%
2024/03/25	1	64.00	0	0.00	63.40	1	2,120	0.05%
2024/03/22	0	0.00	1	63.10	62.80	-1	2,169	-0.05%
2024/03/21	0	0.00	3	63.53	63.90	-3	2,233	-0.13%
2024/03/20	3	64.03	3	63.20	62.80	0	2,244	0.00%
2024/03/19	1	62.90	0	0.00	63.00	1	2,280	0.04%
2024/03/18	3	59.70	3	61.07	62.20	0	2,270	0.00%
2024/03/15	10	60.55	1	60.10	59.10	9	2,241	0.40%
2024/03/14	8	61.25	2	61.40	60.60	6	2,229	0.27%
2024/03/13	2	62.40	2	62.90	61.70	0	2,230	0.00%
2024/03/12	1	65.00	9	63.92	64.60	-8	2,193	-0.36%
2024/03/11	4	64.13	2	63.20	63.20	2	2,177	0.09%
2024/03/08	16	64.62	0	0.00	64.30	16	2,159	0.74%
2024/03/07	1	67.90	2	68.80	67.80	-1	2,114	-0.05%
2024/03/06	4	68.27	0	0.00	68.20	4	2,075	0.19%
2024/03/05	2	66.80	2	67.40	68.90	0	2,065	0.00%
2024/03/04	3	69.17	1	71.00	69.10	2	2,029	0.10%
2024/03/01	0	0.00	2	67.90	70.00	-2	1,964	-0.10%
2024/02/29	0	0.00	1	67.40	67.60	-1	1,879	-0.05%
2024/02/27	3	67.27	6	68.05	67.80	-3	1,869	-0.16%
2024/02/26	2	67.10	5	68.68	67.40	-3	1,824	-0.16%
2024/02/23	2	67.95	6	67.80	67.20	-4	1,764	-0.23%
2024/02/22	0	0.00	1	67.00	67.40	-1	1,725	-0.06%
2024/02/21	2	67.20	2	66.50	67.00	0	1,679	0.00%
2024/02/20	2	64.50	6	64.62	65.30	-4	1,578	-0.25%
2024/02/19	8	64.28	3	64.00	63.50	5	1,524	0.33%
2024/02/16	0	0.00	6.5	61.34	63.00	-6.5	1,438	-0.45%
2024/02/15	0	0.00	6	60.22	60.50	-6	1,390	-0.43%
2024/02/05	9	56.63	0	0.00	56.80	9	1,347	0.67%
2024/01/31	0	0.00	14	59.31	58.80	-14	1,300	-1.08%
2024/01/30	0	0.00	4	61.15	60.30	-4	1,290	-0.31%
2024/01/29	0	0.00	37	60.44	61.00	-37	1,277	-2.90%
2024/01/26	0	0.00	41	59.23	59.30	-41	1,233	-3.32%
2024/01/25	1	59.40	7	59.29	58.10	-6	1,212	-0.49%
2024/01/24	0	0.00	39	60.08	59.80	-39	1,188	-3.28%
2024/01/23	0	0.00	1	59.00	59.10	-1	1,146	-0.09%
2024/01/18	0	0.00	3	57.60	57.80	-3	1,116	-0.27%
2024/01/16	0	0.00	1	58.80	58.80	-1	1,089	-0.09%
2024/01/15	1	54.70	2	55.95	56.00	-1	1,050	-0.10%
2024/01/12	3	55.00	0	0.00	54.30	3	1,061	0.28%
2024/01/09	2.3	56.67	1	57.00	55.60	1.3	1,087	0.11%
2024/01/08	1	56.50	2	57.50	57.70	-1	1,082	-0.09%
2024/01/05	1	55.50	0	0.00	55.60	1	1,078	0.09%
2024/01/03	0	0.00	2	56.80	56.80	-2	1,079	-0.19%
2024/01/02	1	59.20	1	57.30	57.30	0	1,079	0.00%
2023/12/29	1	58.60	0	0.00	58.30	1	1,064	0.09%
2023/12/27	1	57.50	0	0.00	57.80	1	1,029	0.10%
2023/12/26	0	0.00	7	57.00	57.40	-7	1,018	-0.69%
2023/12/25	2	57.20	8	57.40	57.40	-6	1,011	-0.59%
2023/12/22	2	56.70	0	0.00	57.00	2	997	0.20%
2023/12/21	3	57.93	0	0.00	57.00	3	977	0.31%
2023/12/20	2	59.30	5	59.14	59.10	-3	953	-0.31%
2023/12/19	2	59.00	8	58.45	58.10	-6	888	-0.68%
2023/12/18	0	0.00	4.6	59.10	59.30	-4.6	844	-0.55%
2023/12/15	1	56.50	0	0.00	57.10	1	786	0.13%
2023/12/14	1	56.00	2.3	57.09	57.50	-1.3	769	-0.17%
2023/12/13	0	0.00	3	55.30	55.50	-3	721	-0.42%
2023/12/11	0.4	54.20	0	0.00	54.20	0.4	737	0.05%
2023/12/08	0	0.00	13	54.70	55.00	-13	747	-1.74%
2023/12/07	13	53.50	0	0.00	53.00	13	743	1.75%
2023/12/06	3.2	54.00	0	0.00	53.80	3.2	803	0.39%
2023/12/01	0	0.00	2	55.10	55.20	-2	946	-0.21%
2023/11/30	0	0.00	15	55.35	55.10	-15	1,093	-1.37%
2023/11/29	1	56.00	3	55.37	54.90	-2	1,300	-0.15%
2023/11/28	1	54.30	1	54.70	55.80	0	1,305	0.00%
2023/11/24	0	0.00	12	54.68	54.70	-12	1,357	-0.88%
2023/11/20	5	54.20	12	54.70	54.30	-7	1,426	-0.49%
2023/11/17	1	54.60	1	55.20	54.30	0	1,427	0.00%
2023/11/16	1	54.90	1	54.60	54.60	0	1,422	0.00%
2023/11/15	0	0.00	1	53.30	54.30	-1	1,410	-0.07%
2023/11/14	36	50.30	16	50.19	51.30	20	1,383	1.45%
2023/11/13	2	50.00	5	50.44	50.60	-3	1,380	-0.22%
2023/11/10	4	52.40	4	53.00	53.30	0	1,363	0.00%
2023/11/08	1	53.60	0	0.00	53.20	1	1,382	0.07%
2023/11/07	20	53.09	0	0.00	53.40	20	1,390	1.44%
2023/10/30	0	0.00	1	51.20	50.80	-1	1,425	-0.07%
2023/10/19	2	49.90	0	0.00	49.35	2	1,593	0.13%
2023/10/13	2	51.60	0	0.00	51.20	2	1,702	0.12%
2023/09/28	0	0.00	1	52.90	52.70	-1	2,530	-0.04%
2023/09/26	1	53.40	0	0.00	53.00	1	2,565	0.04%
2023/09/22	0	0.00	1	53.50	53.60	-1	2,555	-0.04%
2023/09/15	0.5	55.70	0	0.00	55.30	0.5	2,510	0.02%
2023/09/14	1	55.90	0	0.00	56.10	1	2,492	0.04%
2023/09/12	3	55.87	16	55.90	55.80	-13	2,478	-0.52%
2023/09/11	1	54.60	1	55.40	55.30	0	2,488	0.00%
2023/09/06	0	0.00	2	59.50	59.60	-2	2,313	-0.09%
2023/09/05	5	60.78	2	60.60	60.60	3	2,270	0.13%
2023/09/04	17	58.56	16	59.00	61.00	1	2,122	0.05%
2023/09/01	0	0.00	1	56.00	56.00	-1	1,910	-0.05%
2023/08/31	1	55.00	2	55.75	55.90	-1	1,903	-0.05%
2023/08/30	1	55.50	2	54.90	55.40	-1	1,906	-0.05%
2023/08/29	2	55.35	1	55.00	55.00	1	1,868	0.05%
2023/08/28	1	51.50	0	0.00	51.80	1	1,794	0.06%
2023/08/25	0	0.00	3	52.67	52.30	-3	1,795	-0.17%
2023/08/24	5	52.50	0	0.00	53.00	5	1,788	0.28%
2023/08/17	1	52.40	0	0.00	52.20	1	1,763	0.06%
2023/08/16	0	0.00	4	51.60	51.70	-4	1,758	-0.23%
2023/08/15	0	0.00	1	51.60	51.60	-1	1,755	-0.06%
2023/08/11	0	0.00	1	52.40	52.30	-1	1,733	-0.06%
2023/08/02	0	0.00	1	52.80	51.50	-1	1,726	-0.06%
2023/07/31	0	0.00	20	52.55	52.30	-20	1,706	-1.17%
2023/07/26	2	50.30	0	0.00	50.50	2	1,674	0.12%
2023/07/25	2	50.20	0	0.00	51.20	2	1,660	0.12%
2023/07/24	12	52.13	2	51.50	52.10	10	1,621	0.62%
2023/07/21	1	56.80	0	0.00	56.20	1	1,564	0.06%
2023/07/20	1	57.50	1	56.90	56.80	0	1,560	0.00%
2023/07/19	2	57.35	11	57.04	57.00	-9	1,539	-0.58%
2023/07/18	10	56.70	10	57.70	56.50	0	1,506	0.00%
2023/07/17	31	55.41	10	56.74	56.50	21	1,460	1.44%
2023/07/14	8	60.84	0	0.00	60.80	8	1,310	0.61%
2023/07/13	17	62.64	1	62.00	62.00	16	1,208	1.32%
2023/07/12	2	63.60	14	64.01	64.00	-12	1,078	-1.11%
2023/07/11	0	0.00	23	59.83	59.10	-23	859	-2.68%
2023/07/10	1	55.00	0	0.00	55.30	1	769	0.13%
2023/07/07	20	56.13	6	56.55	56.40	14	754	1.85%
2023/07/06	0	0.00	22	57.33	57.20	-22	726	-3.03%
2023/07/05	10	55.20	10	55.80	55.20	0	678	0.00%
2023/07/04	0	0.00	2	53.60	53.70	-2	650	-0.31%
2023/07/03	0	0.00	3	52.93	53.10	-3	648	-0.46%
2023/06/30	2	52.40	0	0.00	52.40	2	652	0.31%
2023/06/29	0	0.00	2	53.00	53.10	-2	656	-0.30%
2023/06/26	20	53.15	20	53.95	52.80	0	678	0.00%
2023/06/15	0	0.00	2	54.40	54.10	-2	817	-0.24%
2023/06/06	12	52.03	0	0.00	52.00	12	839	1.43%
2023/06/05	0	0.00	12	54.03	53.80	-12	831	-1.44%
2023/05/30	0	0.00	6	51.40	51.30	-6	906	-0.66%
2023/05/29	0	0.00	2	50.70	50.90	-2	957	-0.21%
2023/05/26	4	49.95	0	0.00	49.65	4	1,162	0.34%
2023/05/24	1	50.30	0	0.00	50.60	1	1,225	0.08%
2023/05/23	4	50.70	0	0.00	51.10	4	1,237	0.32%
2023/05/16	0	0.00	1	50.10	50.40	-1	1,254	-0.08%
2023/05/15	13	48.77	0	0.00	48.80	13	1,252	1.04%
2023/05/12	10	48.50	0	0.00	49.45	10	1,255	0.80%
2023/05/11	3	49.47	0	0.00	48.95	3	1,251	0.24%
2023/05/10	0	0.00	5	52.34	52.20	-5	1,223	-0.41%
2023/05/09	16	51.70	1	52.00	52.00	15	1,225	1.22%
2023/05/04	0	0.00	16	53.30	53.20	-16	1,247	-1.28%
2023/05/03	17	53.29	0	0.00	53.10	17	1,251	1.36%
2023/05/02	0	0.00	16	53.90	53.80	-16	1,257	-1.27%
2023/04/26	17	52.19	0	0.00	52.00	17	1,256	1.35%
2023/04/25	0	0.00	17	53.82	54.10	-17	1,228	-1.38%
2023/04/21	4	54.15	0	0.00	53.90	4	1,211	0.33%
2023/04/20	0	0.00	1	55.50	55.30	-1	1,200	-0.08%
2023/04/19	1	57.00	0	0.00	56.40	1	1,194	0.08%
2023/04/18	16	57.70	0	0.00	57.70	16	1,189	1.35%
2023/04/17	0	0.00	1	58.60	59.00	-1	1,188	-0.08%
2023/04/14	40	59.03	0	0.00	58.20	40	1,191	3.36%
2023/04/13	0	0.00	16	58.40	58.50	-16	1,186	-1.35%
2023/04/12	0	0.00	0	58.40	58.10	0	1,173	0.00%
2023/04/11	16	57.90	16	58.40	57.90	0	1,168	0.00%
2023/04/10	1	58.10	0	0.00	57.80	1	1,183	0.08%
2023/04/07	20	57.55	0	57.40	57.10	20	1,168	1.71%
2023/04/06	0	0.00	2	57.10	57.00	-2	1,163	-0.17%
2023/03/31	0	0.00	2	56.85	56.70	-2	1,162	-0.17%
2023/03/30	0	0.00	1	55.60	56.00	-1	1,159	-0.09%
2023/03/29	2	55.20	0	0.00	55.10	2	1,170	0.17%
2023/03/24	17	57.50	1	58.10	57.60	16	1,164	1.37%
2023/03/23	0	0.00	19.3	58.17	57.60	-19.3	1,140	-1.69%
2023/03/22	0	0.00	1	55.80	55.50	-1	1,039	-0.10%
2023/03/21	2.3	55.69	0	0.00	55.20	2.3	1,034	0.22%
2023/03/16	0	0.00	5	54.90	54.10	-5	1,032	-0.48%
2023/03/14	0	0.00	11	55.39	55.10	-11	1,044	-1.05%
2023/03/10	18	54.14	0	0.00	54.10	18	1,045	1.72%
2023/03/07	0.2	56.70	0	0.00	57.30	0.2	1,052	0.02%
2023/03/06	12	57.53	0	0.00	56.80	12	1,054	1.14%
2023/03/03	1	56.20	7	56.67	56.90	-6	1,043	-0.57%
2023/03/02	0	0.00	21	55.09	55.60	-21	1,013	-2.07%
2023/03/01	51	53.62	0	0.00	53.10	51	970	5.26%
2023/02/24	53	58.46	9	59.56	55.20	44	931	4.72%
2023/02/23	1	58.50	18	55.61	58.50	-17	744	-2.28%
2023/02/21	0	0.00	6	54.12	54.10	-6	748	-0.80%
2023/02/17	0	0.00	10	54.00	53.40	-10	797	-1.25%
2023/02/09	0	0.00	2	53.25	53.00	-2	1,011	-0.20%
2023/02/07	0	0.00	2	53.40	53.00	-2	1,115	-0.18%
2023/02/06	2	52.20	0	0.00	52.40	2	1,156	0.17%
2023/02/03	7	53.10	0	0.00	52.90	7	1,173	0.60%
2023/02/02	0	0.00	4	53.80	54.20	-4	1,219	-0.33%
2023/02/01	1	52.60	0	0.00	52.70	1	1,281	0.08%
2023/01/31	5	52.50	4	52.40	52.30	1	1,330	0.08%
2023/01/30	6	51.25	0	0.00	51.50	6	1,341	0.45%
2023/01/17	0	0.00	12	50.93	50.70	-12	1,359	-0.88%
2023/01/13	9.3	50.27	0	0.00	49.60	9.3	1,376	0.67%
2023/01/12	1	50.50	0	0.00	50.50	1	1,380	0.07%
2023/01/06	0	0.00	10	51.20	51.50	-10	1,386	-0.72%
2023/01/05	0	0.00	1	50.90	50.80	-1	1,421	-0.07%
2022/12/28	1.2	48.49	0	0.00	48.00	1.2	1,456	0.08%
2022/12/27	0	0.00	0.4	51.00	50.70	-0.4	1,442	-0.03%
2022/12/26	1	49.55	0	0.00	49.55	1	1,437	0.07%
2022/12/22	2	49.73	0	0.00	49.60	2	1,457	0.14%
2022/12/21	1.5	50.07	0	0.00	49.65	1.5	1,497	0.10%
2022/12/16	5	51.20	0	0.00	51.20	5	1,544	0.32%
2022/12/12	2.1	52.67	0	0.00	52.50	2.1	1,703	0.12%
2022/12/08	0.1	55.00	0	0.00	55.90	0.1	1,946	0.00%
2022/12/07	1	56.50	0	0.00	55.20	1	2,051	0.05%
2022/12/05	0	0.00	0	59.20	59.00	0	2,056	0.00%
2022/12/01	0	0.00	1	58.60	58.90	-1	2,038	-0.05%
2022/11/30	0	0.00	1	57.50	56.30	-1	2,026	-0.05%
2022/11/29	1	56.40	1	56.80	56.90	0	2,023	0.00%
2022/11/28	0	0.00	15	57.59	57.40	-15	2,017	-0.74%
2022/11/25	7	56.66	0	0.00	55.90	7	2,015	0.35%
2022/11/24	0	0.00	1	57.50	57.40	-1	2,017	-0.05%
2022/11/22	2	56.60	0	0.00	56.50	2	2,018	0.10%
2022/11/18	5	58.50	2	58.30	58.00	3	2,004	0.15%
2022/11/17	0	0.00	7	57.34	57.80	-7	1,968	-0.36%
2022/11/16	0	0.00	3	55.60	55.80	-3	1,939	-0.15%
2022/11/15	4.1	55.50	0	0.00	55.20	4.1	1,928	0.21%
2022/11/11	0	0.00	6	56.63	56.60	-6	1,884	-0.32%
2022/11/09	11	55.50	12	57.07	56.00	-1	1,872	-0.05%
2022/11/08	0	0.00	3	53.87	53.70	-3	1,814	-0.17%
2022/11/07	2	53.90	0.3	53.90	53.30	1.7	1,805	0.09%
2022/11/04	0.3	53.30	10	53.80	53.50	-9.7	1,790	-0.54%
2022/11/03	0	0.00	5	52.20	52.50	-5	1,722	-0.29%
2022/11/02	10	51.50	10	52.30	51.30	0	1,715	0.00%
2022/10/31	4	51.63	4	50.43	50.20	0	1,651	0.00%
2022/10/28	12.4	51.67	10	52.45	51.50	2.4	1,597	0.15%
2022/10/27	4.6	50.40	6	50.66	49.90	-1.4	1,526	-0.09%
2022/10/26	0	0.00	1.3	47.31	47.35	-1.3	1,476	-0.09%
2022/10/25	3.3	47.38	2	47.70	47.35	1.3	1,460	0.09%
2022/10/24	0	0.00	2	46.95	46.85	-2	1,436	-0.14%
2022/10/20	1	45.45	0	0.00	45.65	1	1,415	0.07%
2022/10/14	1	46.20	0	0.00	46.10	1	1,399	0.07%
2022/10/13	4	45.76	0	0.00	44.15	4	1,395	0.29%
2022/10/11	1	48.05	0	0.00	48.30	1	1,350	0.07%
2022/10/06	1	51.60	1	51.50	51.50	0	1,334	0.00%
2022/10/05	4	52.73	1	53.30	51.60	3	1,324	0.23%
2022/09/28	7	50.09	3	49.25	49.25	4	1,275	0.31%
2022/09/26	1	54.20	0	0.00	53.70	1	1,232	0.08%
2022/09/22	0	0.00	1	59.00	59.80	-1	1,194	-0.08%
2022/09/21	5	60.40	0.4	60.80	59.80	4.6	1,181	0.39%
2022/09/20	0.4	62.65	2	62.45	62.00	-1.6	1,125	-0.14%
2022/09/19	4	61.05	3.2	60.09	60.60	0.8	1,074	0.08%
2022/09/16	4	64.03	7	64.60	64.10	-3	1,011	-0.30%
2022/09/15	9.2	65.02	9	65.43	65.80	0.2	942	0.02%
2022/09/14	9.7	59.73	8	60.39	62.20	1.7	767	0.22%
2022/09/13	0.3	57.70	1	56.10	56.80	-0.7	668	-0.10%
2022/09/06	1	53.90	0	0.00	53.70	1	666	0.15%
2022/08/31	1	58.90	0	0.00	58.50	1	717	0.14%
2022/08/26	0	0.00	11	61.20	60.20	-11	795	-1.38%
2022/08/25	3	60.60	4	60.25	60.20	-1	800	-0.12%
2022/08/24	2	59.30	3	59.40	59.60	-1	837	-0.12%
2022/08/19	0	0.00	1	60.90	60.90	-1	932	-0.11%
2022/08/18	10	60.47	13	59.80	59.80	-3	923	-0.32%
2022/08/17	3	59.37	2	59.20	59.20	1	899	0.11%
2022/08/16	10	60.90	3	61.00	60.10	7	881	0.79%
2022/08/15	0	0.00	4	59.43	59.50	-4	829	-0.48%
2022/08/12	0	0.00	2	57.90	57.90	-2	815	-0.25%
2022/08/11	0	0.00	6	57.17	57.50	-6	807	-0.74%
2022/08/10	4	55.25	1	55.50	54.80	3	785	0.38%
2022/08/09	0	0.00	2	54.30	54.70	-2	777	-0.26%
2022/08/08	1	49.50	0	0.00	50.40	1	759	0.13%
2022/08/04	1	48.75	0	0.00	49.25	1	769	0.13%
2022/08/03	1	50.90	0	0.00	51.10	1	766	0.13%
2022/08/01	1	53.80	0	0.00	52.80	1	766	0.13%
2022/07/29	0	0.00	10	54.90	54.70	-10	765	-1.31%
2022/07/26	1	54.90	1	54.30	54.60	0	765	0.00%
2022/07/18	10	53.00	0	0.00	52.70	10	823	1.21%
2022/07/15	0.1	51.50	0	52.10	52.10	0.1	823	0.01%
2022/07/13	2	49.93	0	0.00	49.50	2	819	0.24%
2022/07/12	0	0.00	1	49.20	48.75	-1	821	-0.12%
2022/07/08	0	0.00	1	50.80	50.80	-1	821	-0.12%
2022/07/06	7	49.16	1	48.60	48.60	6	827	0.73%
2022/07/01	4	53.00	15	51.20	50.60	-11	845	-1.30%
2022/06/28	1	55.60	0	0.00	55.60	1	842	0.12%
2022/06/27	0	0.00	1	56.60	56.50	-1	883	-0.11%
2022/06/24	1	54.70	0	0.00	54.70	1	884	0.11%
2022/06/23	2	55.15	1	55.20	54.60	1	887	0.11%
2022/06/22	2	57.00	0.2	56.68	56.40	1.8	882	0.21%
2022/06/21	1	54.50	1	56.22	57.00	0	877	0.00%
2022/06/20	3	55.60	1	53.00	53.00	2	877	0.23%
2022/06/17	1	56.20	2	55.85	55.60	-1	869	-0.11%
2022/06/16	6	58.40	3	57.00	57.00	3	871	0.34%
2022/06/14	0	0.00	1	59.40	59.40	-1	898	-0.11%
2022/06/13	3	58.67	0	0.00	58.00	3	918	0.33%
2022/06/10	0	0.00	2	62.00	62.00	-2	909	-0.22%
2022/06/09	1	64.10	2	63.30	63.30	-1	907	-0.11%
2022/06/08	6	64.08	10	65.90	64.90	-4	922	-0.43%
2022/06/06	0	0.00	2	61.90	61.60	-2	904	-0.22%
2022/06/02	0	0.00	3	61.10	61.10	-3	954	-0.31%
2022/06/01	4	61.73	5	63.12	63.30	-1	974	-0.10%
2022/05/31	0.2	60.80	2	61.80	61.80	-1.9	963	-0.19%
2022/05/30	3	60.23	8	58.64	60.40	-5	912	-0.55%
2022/05/26	0.1	54.45	0	0.00	54.30	0.1	895	0.01%
2022/05/18	1	54.50	0	0.00	54.70	1	974	0.10%
2022/05/17	3	54.37	3	54.67	54.90	0	975	0.00%
2022/05/16	1	53.30	0	0.00	53.20	1	971	0.10%
2022/05/13	1	54.40	1	54.10	54.40	0	977	0.00%
2022/05/04	0	0.00	1	54.00	54.00	-1	989	-0.10%
2022/05/03	1.3	53.04	0	0.00	52.90	1.3	994	0.13%
2022/04/22	8	57.73	8	57.00	57.00	0	989	0.00%
2022/04/15	1	56.00	0	0.00	55.30	1	1,039	0.10%
2022/04/14	1	55.40	1	55.50	56.20	0	1,080	0.00%
2022/04/12	1	55.00	1	55.20	53.70	0	1,129	0.00%
2022/04/07	1.1	56.82	24	56.82	56.70	-22.9	1,226	-1.87%
2022/04/06	0	0.00	1	59.70	59.70	-1	1,233	-0.08%
2022/04/01	1	58.00	0	0.00	58.50	1	1,268	0.08%
2022/03/31	1	58.70	0	0.00	58.70	1	1,341	0.07%
2022/03/30	5	60.46	2	60.81	59.90	3	1,356	0.22%
2022/03/18	1	56.90	0	0.00	59.00	1	1,407	0.07%
2022/03/16	1.1	53.93	1	54.30	54.20	0.1	1,393	0.00%
2022/03/15	0.1	56.50	0	0.00	56.10	0.1	1,369	0.00%
2022/03/14	10	58.00	0	0.00	58.20	10	1,363	0.73%
2022/03/11	13	58.90	0	0.00	57.20	13	1,369	0.95%
2022/03/10	2	60.15	2	61.00	60.00	0	1,346	0.00%
2022/03/09	6.1	57.30	2	57.60	57.20	4.1	1,317	0.31%
2022/03/08	4.1	56.61	0	0.00	56.20	4.1	1,318	0.31%
2022/03/07	4.1	60.01	2	59.90	59.90	2.1	1,276	0.16%
2022/03/04	4.2	65.43	0	0.00	64.80	4.2	1,259	0.33%
2022/03/03	1.1	67.60	1	67.80	67.50	0.1	1,237	0.00%
2022/03/02	2	66.40	1	67.70	67.00	1	1,259	0.08%
2022/03/01	3	67.33	1	67.70	67.20	2	1,251	0.16%
2022/02/25	8.2	67.80	11	67.93	67.00	-2.8	1,251	-0.22%
2022/02/24	1	67.50	0	0.00	67.90	1	1,266	0.08%
2022/02/22	2	70.20	0	0.00	70.10	2	1,266	0.16%
2022/02/21	1	73.20	0	0.00	73.20	1	1,252	0.08%
2022/02/17	3	73.43	0	0.00	72.90	3	1,299	0.23%
2022/02/14	1	71.90	0	0.00	72.50	1	1,451	0.07%
2022/02/09	4	73.48	4	74.60	74.70	0	1,596	0.00%
2022/01/24	2	71.80	2	75.00	75.00	0	1,826	0.00%
2022/01/20	2	76.00	0	0.00	76.00	2	1,847	0.11%
2022/01/19	1	76.00	1	76.40	76.70	0	1,861	0.00%
2022/01/13	2	75.30	2	76.30	76.30	0	1,994	0.00%
2022/01/12	2	76.80	0	0.00	76.70	2	1,992	0.10%
2022/01/11	1	77.50	0	0.00	76.80	1	2,023	0.05%
2022/01/10	5	79.62	0	0.00	79.50	5	2,009	0.25%
2022/01/07	1	79.30	0	0.00	80.60	1	2,018	0.05%
2022/01/06	1	80.50	0	0.00	80.60	1	2,017	0.05%
2022/01/04	1	83.80	0	0.00	83.60	1	2,043	0.05%
2022/01/03	0	0.00	0	84.50	84.80	0	2,046	0.00%
2021/12/30	0	0.00	3	82.90	82.40	-3	2,054	-0.15%
2021/12/29	0	0.00	1	83.00	82.50	-1	2,087	-0.05%
2021/12/28	1	81.90	4	83.00	83.00	-3	2,124	-0.14%
2021/12/27	1	82.10	9	81.99	82.60	-8	2,123	-0.38%
2021/12/24	2	79.70	0	0.00	79.00	2	2,128	0.09%
2021/12/23	0	0.00	5	80.70	80.60	-5	2,162	-0.23%
2021/12/22	0	0.00	20	77.52	78.20	-20	2,250	-0.89%
2021/12/21	5	75.20	12	75.47	75.60	-7	2,271	-0.31%
2021/12/20	0	0.00	10	74.96	75.00	-10	2,343	-0.43%
2021/12/16	0	0.00	3	77.10	76.70	-3	2,448	-0.12%
2021/12/15	5	75.80	1	75.80	75.70	4	2,466	0.16%
2021/12/13	1	77.80	1	77.60	77.60	0	2,545	0.00%
2021/12/10	2	76.20	0	0.00	76.30	2	2,632	0.08%
2021/12/07	1	76.60	0	0.00	76.90	1	3,200	0.03%
2021/12/06	1	74.90	0	0.00	75.40	1	3,290	0.03%
2021/12/03	2	75.80	0	0.00	75.30	2	3,304	0.06%
2021/12/02	6	76.10	0	0.00	75.70	6	3,320	0.18%
2021/11/30	16	77.80	16	78.30	78.60	0	3,365	0.00%
2021/11/29	0	0.00	1	77.30	77.30	-1	3,392	-0.03%
2021/11/26	0	0.00	43	77.17	76.80	-43	3,447	-1.25%
2021/11/25	0.2	79.20	0	0.00	78.80	0.2	3,646	0.01%
2021/11/24	0	0.00	17	79.64	79.60	-17	3,725	-0.46%
2021/11/23	2	79.60	14	79.00	79.00	-12	3,718	-0.32%
2021/11/19	3	81.20	0	0.00	80.90	3	3,710	0.08%
2021/11/18	1	81.50	0	0.00	81.40	1	3,739	0.03%
2021/11/17	7	81.61	0	0.00	81.80	7	3,755	0.19%
2021/11/16	0	0.00	2	82.80	82.90	-2	3,745	-0.05%
2021/11/15	2.1	80.31	0	0.00	81.10	2.1	3,747	0.05%
2021/11/12	24	81.90	180	81.27	81.10	-156	3,712	-4.20%	大賣/鉅額交易
2021/11/11	58	84.22	0	0.00	82.80	58	3,679	1.58%
2021/11/10	6	85.92	7	87.43	86.40	-1	3,629	-0.03%
2021/11/09	0	0.00	8	84.63	85.70	-8	3,553	-0.23%
2021/11/08	13	82.19	0	0.00	82.50	13	3,561	0.37%
2021/11/04	4	82.77	2	85.75	82.90	2	3,557	0.06%
2021/11/03	11	82.13	1	82.20	82.50	10	3,501	0.29%
2021/11/02	2	85.00	0	0.00	82.50	2	3,491	0.06%
2021/11/01	2	84.30	10	87.95	87.80	-8	3,451	-0.23%
2021/10/29	1	83.10	2	84.70	84.80	-1	3,374	-0.03%
2021/10/28	4	83.20	0	0.00	83.60	4	3,347	0.12%
2021/10/27	7	82.81	2	83.70	83.90	5	3,351	0.15%
2021/10/26	58	85.65	3	85.60	83.00	55	3,348	1.64%
2021/10/25	14	82.38	0	0.00	83.70	14	3,309	0.42%
2021/10/22	132	84.29	2	84.70	83.80	130	3,351	3.88%	大買/鉅額交易
2021/10/21	6	82.40	0	0.00	82.40	6	3,318	0.18%
2021/10/20	11	84.46	0	84.24	84.10	11	3,315	0.33%
2021/10/19	1	83.90	2	83.74	83.80	-1	3,326	-0.03%
2021/10/15	0	0.00	1	80.40	80.40	-1	3,360	-0.03%
2021/10/13	1	82.20	1	83.80	80.80	0	3,352	0.00%
2021/10/12	2	83.90	0	0.00	82.00	2	3,362	0.06%
2021/10/08	0	0.00	1	85.40	85.40	-1	3,383	-0.03%
2021/10/07	0	0.00	3	83.28	85.00	-3	3,395	-0.09%
2021/10/06	1	80.00	7	80.84	80.00	-6	3,536	-0.17%
2021/10/05	0	74.80	0	0.00	79.30	0	3,728	0.00%
2021/10/04	3	75.83	0	0.00	75.00	3	3,809	0.08%
2021/10/01	6.1	75.51	6	76.67	75.70	0.1	3,815	0.00%
2021/09/30	8	79.58	0	0.00	80.60	8	3,745	0.21%
2021/09/29	7.1	82.44	2	86.10	79.40	5.1	3,698	0.14%
2021/09/28	1	88.60	0	0.00	88.20	1	3,562	0.03%
2021/09/27	7	88.21	7	88.64	90.30	0	3,537	0.00%
2021/09/24	8	86.50	9	87.69	89.70	-1	3,498	-0.03%
2021/09/23	6	85.00	6	83.70	83.70	0	3,468	0.00%
2021/09/22	7	83.43	6	84.65	84.30	1	3,547	0.03%
2021/09/17	0	0.00	10	85.00	85.60	-10	3,570	-0.28%
2021/09/16	8	85.13	9	85.81	85.50	-1	3,674	-0.03%
2021/09/15	2.1	83.66	0	0.00	83.80	2.1	3,767	0.05%
2021/09/14	22	88.70	6	88.28	88.10	16	3,708	0.43%
2021/09/13	45	88.00	5	89.50	90.10	40	3,535	1.13%
2021/09/10	12	87.33	16.1	90.02	90.50	-4.1	3,359	-0.12%
2021/09/09	8	84.35	71	85.97	85.00	-63	3,112	-2.02%
2021/09/08	1	78.20	0	0.00	78.30	1	3,010	0.03%
2021/09/07	2	78.55	1	79.70	79.70	1	2,986	0.03%
2021/09/03	0	0.00	1	84.60	84.00	-1	2,930	-0.03%
2021/09/02	2	81.35	3	82.63	80.10	-1	2,869	-0.03%
2021/09/01	2	83.30	11	84.41	83.50	-9	2,825	-0.32%
2021/08/30	0	0.00	8.1	82.17	83.90	-8.1	2,545	-0.32%
2021/08/27	4	76.93	0	0.00	76.30	4	2,470	0.16%
2021/08/26	0	0.00	1	78.00	78.10	-1	2,472	-0.04%
2021/08/25	2	78.85	0	0.00	79.00	2	2,501	0.08%
2021/08/24	1	80.20	1	79.20	79.40	0	2,505	0.00%
2021/08/23	0	0.00	1	78.80	79.20	-1	2,484	-0.04%
2021/08/20	2	76.85	0	0.00	76.40	2	2,491	0.08%
2021/08/19	1	76.60	1	77.80	75.40	0	2,485	0.00%
2021/08/17	2	75.45	0	0.00	73.10	2	2,486	0.08%
2021/08/05	2	80.55	32	79.70	79.90	-30	2,696	-1.11%
2021/08/04	0	0.00	1	77.80	77.10	-1	2,753	-0.04%
2021/08/03	1.1	77.23	0	0.00	77.00	1.1	2,801	0.04%
2021/07/30	0.1	78.44	0	0.00	77.80	0.1	2,844	0.00%
2021/07/29	3	79.03	0	0.00	79.80	3	2,858	0.10%
2021/07/28	2	73.50	0	0.00	74.70	2	2,849	0.07%
2021/07/23	0	0.00	2	82.25	82.00	-2	2,851	-0.07%
2021/07/22	0	0.00	1	80.50	80.50	-1	2,824	-0.04%
2021/07/21	4	82.45	0	0.00	81.70	4	2,809	0.14%
2021/07/20	1	84.90	1	87.10	84.50	0	2,785	0.00%
2021/07/15	4	90.33	4	89.53	89.70	0	2,769	0.00%
2021/07/14	5	84.44	5	85.72	84.70	0	2,709	0.00%
2021/07/13	9	90.78	6	87.50	87.50	3	2,656	0.11%
2021/07/12	4	91.78	13.1	91.67	95.20	-9.1	2,458	-0.37%
2021/07/09	4	84.40	4.1	86.23	87.00	-0.1	2,219	0.00%
2021/07/08	0	0.00	15	83.08	84.30	-15	2,096	-0.72%
2021/07/07	0	0.00	10	79.40	79.90	-10	2,068	-0.48%
2021/07/06	0	0.00	5	80.00	79.90	-5	2,107	-0.24%
2021/07/05	1	81.20	0	0.00	80.80	1	2,159	0.05%
2021/07/02	3	80.93	2	81.50	81.90	1	2,166	0.05%
2021/07/01	10	81.40	1	81.20	80.10	9	2,181	0.41%
2021/06/30	27	84.44	9	83.72	83.40	18	2,196	0.82%
2021/06/29	9	83.21	7.1	84.77	84.90	1.9	2,206	0.09%
2021/06/25	21	82.79	17	81.93	80.90	4	2,355	0.17%
2021/06/24	1	81.50	4	81.48	81.60	-3	2,293	-0.13%
2021/06/23	0	0.00	2	74.20	74.20	-2	2,151	-0.09%
2021/06/22	3	69.10	3	67.50	67.50	0	2,128	0.00%
2021/06/21	1	69.20	1	69.00	69.00	0	2,148	0.00%
2021/06/18	3	69.30	3	69.80	70.10	0	2,210	0.00%
2021/06/09	1	68.70	0	0.00	68.50	1	2,304	0.04%
2021/06/07	3	66.50	3	68.20	68.50	0	2,353	0.00%
2021/06/04	1	68.40	0	0.00	67.10	1	2,350	0.04%
2021/06/03	3	70.00	4	69.80	69.80	-1	2,342	-0.04%
2021/06/02	11	70.61	10	70.70	70.70	1	2,355	0.04%
2021/06/01	9	72.28	9	72.13	72.00	0	2,344	0.00%
2021/05/28	7	67.71	7	67.96	68.00	0	2,348	0.00%
2021/05/27	1	66.20	0	0.00	65.60	1	2,379	0.04%
2021/05/25	6	65.00	7	65.20	65.20	-1	2,395	-0.04%
2021/05/24	6	63.75	6	65.07	65.10	0	2,393	0.00%
2021/05/21	3	59.00	6	60.23	62.90	-3	2,377	-0.13%
2021/05/19	8	58.05	6	57.40	57.40	2	2,350	0.09%
2021/05/18	15	58.07	12	58.83	60.20	3	2,327	0.13%
2021/05/17	6	58.30	42	58.70	59.10	-36	2,290	-1.57%
2021/05/13	7	54.89	5	55.88	55.00	2	2,229	0.09%
2021/05/12	8	58.49	6	59.63	57.00	2	2,182	0.09%
2021/05/04	3	69.37	1	69.50	70.00	2	2,151	0.09%
2021/04/29	3	79.43	0	0.00	79.10	3	2,096	0.14%
2021/04/28	2	80.00	0	0.00	80.10	2	2,105	0.09%
2021/04/27	0	0.00	3	81.20	80.80	-3	2,140	-0.14%
2021/04/26	16.1	79.96	0	0.00	80.10	16.1	2,180	0.74%
2021/04/23	0	0.00	2	83.70	81.00	-2	2,211	-0.09%
2021/04/22	3	81.40	1	81.00	81.00	2	2,322	0.09%
2021/04/20	0	0.00	4	87.20	86.50	-4	2,392	-0.17%
2021/04/19	1	85.80	0	0.00	85.00	1	2,392	0.04%
2021/04/16	1	86.30	1	85.50	85.70	0	2,410	0.00%
2021/04/15	0	0.00	0	84.60	84.40	0	2,411	0.00%
2021/04/14	0	0.00	23	85.00	85.00	-23	2,443	-0.94%
2021/04/12	3	86.73	3.2	86.70	85.80	-0.2	2,524	-0.01%
2021/04/09	1	84.90	8	86.04	85.70	-7	2,500	-0.28%
2021/04/08	6.1	83.23	0	0.00	83.30	6.1	2,466	0.25%
2021/04/06	11.1	86.42	6	84.70	84.70	5.1	2,436	0.21%
2021/04/01	3.1	87.32	4	87.70	87.70	-0.9	2,423	-0.04%
2021/03/31	7	88.54	8.2	89.41	90.00	-1.2	2,357	-0.05%
2021/03/30	0	0.00	1.1	86.70	86.70	-1.1	2,212	-0.05%
2021/03/29	24	79.19	3	78.90	78.90	21	2,113	0.99%
2021/03/25	0.1	82.00	0	0.00	82.00	0.1	2,134	0.00%
2021/03/24	5	83.60	0	0.00	84.00	5	2,140	0.23%
2021/03/23	10.1	83.26	3	83.80	83.80	7.1	2,137	0.33%
2021/03/22	10.1	87.58	2	86.75	87.20	8.1	2,086	0.39%
2021/03/19	7.2	91.84	0	0.00	91.80	7.2	2,042	0.35%
2021/03/17	0.1	95.69	0	0.00	95.30	0.1	2,114	0.00%
2021/03/16	4	95.48	3	95.50	95.50	1	2,140	0.05%
2021/03/15	1	96.70	0	0.00	96.70	1	2,186	0.05%
2021/03/12	5	97.56	13	97.02	96.70	-8	2,207	-0.36%
2021/03/11	2.1	93.30	0	0.00	93.30	2.1	2,201	0.09%
2021/03/10	3	94.00	3	94.10	94.10	0	2,249	0.00%
2021/03/09	1	93.50	2	93.05	94.10	-1	2,379	-0.04%
2021/03/08	9	94.89	0	0.00	93.60	9	2,551	0.35%
2021/03/04	0.1	94.50	0	0.00	93.30	0.1	2,606	0.00%
2021/03/02	4	98.80	2	100.50	97.40	2	2,585	0.08%
2021/02/26	2	94.10	3	94.00	95.00	-1	2,551	-0.04%
2021/02/25	0	0.00	3	94.73	94.50	-3	2,570	-0.12%
2021/02/24	2	95.35	1	96.20	93.80	1	2,569	0.04%
2021/02/23	1	96.90	1	95.60	96.50	0	2,547	0.00%
2021/02/19	0	0.00	1	90.50	90.90	-1	2,550	-0.04%
2021/02/17	1	87.60	1	88.00	87.70	0	2,590	0.00%
2021/02/05	0	0.00	2	86.35	86.60	-2	2,610	-0.08%
2021/02/03	1	83.00	4	84.65	84.80	-3	2,798	-0.11%
2021/02/02	7	81.01	15	83.65	84.80	-8	2,828	-0.28%
2021/02/01	33	81.08	14	79.02	78.30	19	2,814	0.68%
2021/01/29	26	89.93	1	90.90	87.00	25	2,789	0.90%
2021/01/28	14	91.37	5	92.12	91.60	9	2,878	0.31%
2021/01/27	6	92.00	0	0.00	91.90	6	2,896	0.21%
2021/01/26	8	93.00	8	92.30	92.30	0	2,910	0.00%
2021/01/25	8	92.55	8	92.99	93.00	0	2,937	0.00%
2021/01/22	5	92.58	4	93.50	93.70	1	2,972	0.03%
2021/01/21	1	94.80	1	93.50	94.90	0	3,005	0.00%
2021/01/20	10	91.90	4	94.60	91.50	6	3,010	0.20%
2021/01/19	1	95.10	0	0.00	95.10	1	2,984	0.03%
2021/01/18	1	97.90	3	97.83	97.90	-2	2,973	-0.07%
2021/01/15	21	104.50	19	102.50	102.00	2	2,977	0.07%
2021/01/14	9	103.67	23	103.91	104.00	-14	2,887	-0.48%
2021/01/13	0	0.00	2	99.25	98.20	-2	2,816	-0.07%
2021/01/12	6	99.45	6	97.30	97.30	0	2,846	0.00%
2021/01/11	3	98.00	3	100.50	101.00	0	2,918	0.00%
2021/01/07	3	100.00	3	100.50	100.50	0	2,977	0.00%
2021/01/06	15	98.52	14	99.78	102.00	1	3,022	0.03%
2021/01/05	3	96.10	3	96.00	96.00	0	2,965	0.00%
2021/01/04	1	95.70	0	0.00	96.20	1	3,077	0.03%
2020/12/31	2	93.30	6	94.05	93.70	-4	3,144	-0.13%
2020/12/30	5	91.70	0	0.00	92.60	5	3,201	0.16%
2020/12/29	8	91.96	0	0.00	91.80	8	3,333	0.24%
2020/12/28	6	92.53	3	94.47	92.50	3	3,346	0.09%
2020/12/24	0	0.00	1	92.10	93.30	-1	3,367	-0.03%
2020/12/23	2	92.25	2	93.75	92.60	0	3,379	0.00%
2020/12/22	9	93.11	0	0.00	91.60	9	3,405	0.26%
2020/12/21	5	96.12	0	0.00	95.80	5	3,379	0.15%
2020/12/18	0	0.00	1	100.00	99.70	-1	3,371	-0.03%
2020/12/16	3	96.50	0	0.00	96.50	3	3,434	0.09%
2020/12/15	2	97.10	0	0.00	96.50	2	3,524	0.06%
2020/12/14	6	97.10	2	98.20	98.00	4	3,567	0.11%
2020/12/11	14	97.79	7	98.01	98.00	7	3,630	0.19%
2020/12/09	1	100.50	0	0.00	102.00	1	3,648	0.03%
2020/12/08	3	104.50	0	0.00	103.50	3	3,639	0.08%
2020/12/04	5	108.20	1	107.00	106.50	4	3,699	0.11%
2020/12/03	21	112.43	5	111.40	111.00	16	3,713	0.43%
2020/12/02	10	110.85	67	115.75	117.00	-57	3,676	-1.55%
2020/12/01	3	106.50	0	0.00	106.50	3	3,613	0.08%
2020/11/30	1	108.50	0	0.00	106.50	1	3,755	0.03%
2020/11/26	1	105.00	0	0.00	104.00	1	4,076	0.02%
2020/11/25	0	0.00	10	105.50	105.00	-10	4,246	-0.24%
2020/11/24	0	0.00	6	108.17	105.50	-6	4,429	-0.14%
2020/11/19	0	0.00	1	109.00	105.00	-1	5,247	-0.02%
2020/11/18	0	0.00	1	106.50	108.00	-1	5,378	-0.02%
2020/11/17	6	107.50	6	105.08	105.00	0	5,584	0.00%
2020/11/16	0	0.00	10	107.50	106.50	-10	5,886	-0.17%
2020/11/13	5	106.00	5	107.00	107.00	0	6,408	0.00%
2020/11/12	8	107.25	9	108.78	110.00	-1	6,671	-0.01%
2020/11/11	31	109.16	8	110.81	108.50	23	6,830	0.34%
2020/11/10	16	103.81	43	103.51	101.50	-27	6,766	-0.40%
2020/11/09	6	103.92	1	104.50	105.50	5	6,831	0.07%
2020/11/06	0	0.00	11	103.55	104.00	-11	6,872	-0.16%
2020/11/05	5	101.64	17	100.17	100.00	-12	6,930	-0.17%
2020/11/04	2	95.10	4	94.65	96.10	-2	6,988	-0.03%
2020/11/03	6	93.13	0	0.00	93.00	6	7,072	0.08%
2020/11/02	4	91.90	0	0.00	91.40	4	7,190	0.06%
2020/10/28	1	99.80	6	99.40	96.30	-5	8,135	-0.06%
2020/10/27	11	98.65	1	98.50	98.50	10	8,244	0.12%
2020/10/26	11	99.87	0	0.00	99.10	11	8,303	0.13%
2020/10/23	3	102.33	8	102.69	103.50	-5	8,308	-0.06%
2020/10/22	9	100.02	0	0.00	98.80	9	8,297	0.11%
2020/10/21	5.1	103.51	0	0.00	102.50	5.1	8,294	0.06%
2020/10/20	7	101.79	9	102.78	104.00	-2	8,342	-0.02%
2020/10/19	16	102.09	0	0.00	101.00	16	8,390	0.19%
2020/10/16	2	106.75	0	0.00	106.00	2	8,353	0.02%
2020/10/15	2	107.25	2	109.75	108.50	0	8,545	0.00%
2020/10/14	5	108.40	1	107.50	108.00	4	8,833	0.05%
2020/10/13	2	110.50	2	111.50	112.00	0	8,808	0.00%
2020/10/12	10	110.15	0	0.00	111.00	10	8,842	0.11%
2020/10/08	4	117.25	0	0.00	117.00	4	8,841	0.05%
2020/10/07	1	122.00	1	123.00	121.50	0	8,957	0.00%
2020/10/06	5	123.10	8	123.56	121.50	-3	8,954	-0.03%
2020/10/05	0	0.00	1	117.50	119.50	-1	8,868	-0.01%
2020/09/30	1	116.00	3	115.50	116.00	-2	8,919	-0.02%
2020/09/29	3	113.83	0	0.00	113.00	3	8,948	0.03%
2020/09/28	0	0.00	2	116.00	117.00	-2	8,985	-0.02%
2020/09/25	13	113.27	13	113.54	110.50	0	8,994	0.00%
2020/09/24	8	114.00	3	113.00	112.50	5	9,030	0.06%
2020/09/23	1	119.50	0	0.00	118.00	1	9,162	0.01%
2020/09/22	1	117.00	4	119.13	116.00	-3	9,281	-0.03%
2020/09/21	43	123.27	2	123.00	119.50	41	9,273	0.44%
2020/09/18	0	0.00	42	120.96	121.00	-42	9,222	-0.46%
2020/09/17	2	118.50	1	120.00	116.50	1	9,128	0.01%
2020/09/16	1	120.00	2	118.00	116.00	-1	9,102	-0.01%
2020/09/14	3	115.83	5	112.90	116.00	-2	9,014	-0.02%
2020/09/11	2	109.75	5	111.20	110.00	-3	8,975	-0.03%
2020/09/10	1	111.00	6	113.33	111.50	-5	8,958	-0.06%
2020/09/09	12	112.13	5	112.40	111.50	7	8,943	0.08%
2020/09/08	18	112.03	5	114.10	113.50	13	8,910	0.15%
2020/09/07	28	115.13	1	112.50	111.50	27	8,904	0.30%
2020/09/04	4	116.88	8	115.06	117.50	-4	8,915	-0.04%
2020/09/03	6	120.58	42	118.93	118.50	-36	8,841	-0.41%
2020/09/02	7	119.43	8	121.19	124.50	-1	8,720	-0.01%
2020/09/01	3	120.17	2	122.50	119.00	1	8,569	0.01%
2020/08/31	12	124.25	6	125.50	123.00	6	8,391	0.07%
2020/08/28	10	129.65	13	130.08	128.50	-3	8,239	-0.04%
2020/08/27	23	130.15	10	132.30	129.00	13	8,073	0.16%
2020/08/26	14	130.36	4	130.38	126.50	10	7,875	0.13%
2020/08/25	10	129.35	20	128.98	132.50	-10	7,705	-0.13%
2020/08/24	15	121.07	9	120.89	121.00	6	7,525	0.08%
2020/08/21	24	121.58	6	121.92	115.50	18	7,423	0.24%
2020/08/20	17	120.68	19	122.82	119.00	-2	7,244	-0.03%
2020/08/19	25	128.62	19	124.89	123.50	6	7,037	0.09%
2020/08/18	17	120.79	41	120.51	123.00	-24	6,553	-0.37%
2020/08/17	5	109.30	14	108.25	112.00	-9	6,422	-0.14%
2020/08/13	4	99.00	4	100.00	98.00	0	6,386	0.00%
2020/08/12	0	0.00	4	97.95	98.90	-4	6,303	-0.06%
2020/08/11	13	97.00	3	99.07	97.00	10	6,268	0.16%
2020/08/10	14	104.38	11	100.04	99.60	3	6,183	0.05%
2020/08/07	7	105.29	9	105.00	105.50	-2	6,103	-0.03%
2020/08/06	9	106.50	10	107.70	107.50	-1	6,031	-0.02%
2020/08/05	3	105.50	5	104.70	105.50	-2	5,924	-0.03%
2020/08/04	24	99.73	40	98.59	102.50	-16	5,671	-0.28%
2020/08/03	26	93.89	38	95.63	93.40	-12	5,339	-0.22%
2020/07/31	4	87.20	10	88.61	87.80	-6	4,963	-0.12%
2020/07/30	1	84.10	20	86.21	87.20	-19	4,872	-0.39%
2020/07/29	3	83.70	9	84.37	84.70	-6	4,865	-0.12%
2020/07/28	4	81.25	4	81.80	81.40	0	4,853	0.00%
2020/07/27	3	83.10	0	0.00	84.20	3	4,859	0.06%
2020/07/24	11	83.46	7	82.69	83.20	4	4,905	0.08%
2020/07/23	21	86.21	3	85.53	85.40	18	4,865	0.37%
2020/07/22	4	87.73	2	88.00	87.00	2	4,795	0.04%
2020/07/21	22	86.90	5	86.66	87.30	17	4,748	0.36%
2020/07/20	5	87.96	28	88.21	90.10	-23	4,555	-0.50%
2020/07/17	5	81.36	2	81.80	82.00	3	4,221	0.07%
2020/07/16	0	0.00	4	83.30	83.70	-4	4,201	-0.10%
2020/07/15	27	83.25	3	85.33	81.10	24	4,146	0.58%
2020/07/14	28	84.77	26	84.65	84.20	2	4,112	0.05%
2020/07/13	8	80.84	0	0.00	80.00	8	3,962	0.20%
2020/07/10	8	79.93	8	79.60	79.50	0	3,992	0.00%
2020/07/09	6	82.20	1.6	81.83	82.00	4.4	3,999	0.11%
2020/07/08	13	83.38	0	0.00	82.70	13	3,978	0.33%
2020/07/07	17	84.64	0	0.00	84.60	17	3,949	0.43%
2020/07/06	2	87.00	0	0.00	87.30	2	3,964	0.05%
2020/07/03	11	88.08	0	0.00	86.50	11	3,951	0.28%
2020/07/02	9	90.11	5	91.90	89.50	4	3,889	0.10%
2020/07/01	5	83.82	10	85.49	87.20	-5	3,737	-0.13%
2020/06/30	2	81.30	0	0.00	81.30	2	3,599	0.06%
2020/06/23	2	82.00	2	81.40	81.40	0	3,598	0.00%
2020/06/22	3	82.10	2	81.50	81.50	1	3,591	0.03%
2020/06/16	4	83.50	3	84.00	85.10	1	3,669	0.03%
2020/06/12	7	82.06	8	82.98	84.50	-1	3,735	-0.03%
2020/06/11	9	83.04	12	83.48	81.60	-3	3,744	-0.08%
2020/06/08	0	0.00	1	85.50	83.80	-1	3,776	-0.03%
2020/06/05	2	86.00	1	86.10	85.00	1	3,799	0.03%
2020/06/04	0	0.00	5	85.20	85.80	-5	3,790	-0.13%
2020/06/03	1	85.50	0	0.00	85.20	1	3,795	0.03%
2020/06/02	4	84.40	5	85.70	85.60	-1	3,770	-0.03%
2020/06/01	0	0.00	1	83.50	85.00	-1	3,676	-0.03%
2020/05/29	3	83.17	4	82.75	81.80	-1	3,656	-0.03%
2020/05/28	2	83.00	0	0.00	82.70	2	3,599	0.06%
2020/05/26	0	0.00	2	82.75	82.00	-2	3,575	-0.06%
2020/05/25	6	82.08	2	81.65	81.30	4	3,497	0.11%
2020/05/22	1	83.60	3	84.67	81.70	-2	3,470	-0.06%
2020/05/21	11	81.65	9	82.96	83.60	2	3,390	0.06%
2020/05/20	2	74.60	3	75.23	76.00	-1	3,258	-0.03%
2020/05/19	1	73.30	1	74.00	74.20	0	3,277	0.00%
2020/05/18	4	72.15	1	72.70	71.00	3	3,263	0.09%
2020/05/14	0	0.00	2	77.05	74.80	-2	3,203	-0.06%
2020/05/13	0	0.00	1	74.90	75.60	-1	3,170	-0.03%
2020/05/12	3	74.27	0	0.00	72.80	3	3,189	0.09%
2020/05/11	2	77.00	0	0.00	75.00	2	3,204	0.06%
2020/05/07	0	0.00	1	73.70	73.60	-1	3,260	-0.03%
2020/05/05	1	72.20	4	71.48	72.50	-3	3,345	-0.09%
2020/05/04	1	68.70	1	69.20	69.00	0	3,348	0.00%
2020/04/30	1	68.90	15	68.91	69.30	-14	3,363	-0.42%
2020/04/29	10	68.35	10	68.50	66.90	0	3,362	0.00%
2020/04/28	0	0.00	10	65.20	66.50	-10	3,324	-0.30%
2020/04/24	1	64.50	0	0.00	64.50	1	3,339	0.03%
2020/04/23	1	65.00	1	66.10	65.40	0	3,380	0.00%
2020/04/21	4	62.80	0	0.00	62.10	4	3,376	0.12%
2020/04/20	0	0.00	2	64.50	65.20	-2	3,385	-0.06%
2020/04/17	2	65.10	5	66.74	65.10	-3	3,424	-0.09%
2020/04/16	24	63.25	0	0.00	64.70	24	3,385	0.71%
2020/04/15	2	63.45	9	63.60	63.70	-7	3,398	-0.21%
2020/04/14	2	60.10	8	59.99	60.10	-6	3,322	-0.18%
2020/04/13	2	60.00	0	0.00	59.00	2	3,317	0.06%
2020/04/09	8	63.19	0	0.00	61.40	8	3,318	0.24%
2020/04/08	0	0.00	8	63.99	64.80	-8	3,286	-0.24%
2020/04/07	3	59.80	8	60.03	60.90	-5	3,291	-0.15%
2020/04/06	2	55.70	6	56.58	58.00	-4	3,358	-0.12%
2020/03/31	5	54.00	6	55.40	53.60	-1	3,455	-0.03%
2020/03/26	0	0.00	1	49.90	52.00	-1	3,547	-0.03%
2020/03/25	1	50.20	2	50.50	50.20	-1	3,562	-0.03%
2020/03/20	8	47.82	0	0.00	47.15	8	3,733	0.21%
2020/03/18	37	55.71	40	51.31	50.50	-3	3,788	-0.08%
2020/03/17	19	57.13	7	59.86	56.10	12	3,887	0.31%
2020/03/16	11	62.87	0	0.00	62.30	11	3,944	0.28%
2020/03/13	27	65.80	28	66.39	69.20	-1	4,185	-0.02%
2020/03/12	2	72.60	2	70.40	72.00	0	4,433	0.00%
2020/03/11	21	77.95	23	77.64	77.50	-2	4,457	-0.04%
2020/03/10	7	74.46	8	75.34	77.50	-1	4,483	-0.02%
2020/03/09	2	74.00	2	75.05	73.80	0	4,686	0.00%
2020/03/04	9	79.73	10	78.80	78.80	-1	5,650	-0.02%
2020/03/03	8	79.38	9	79.87	79.90	-1	6,095	-0.02%
2020/03/02	1	76.50	0	0.00	76.00	1	6,232	0.02%
2020/02/27	2	76.30	2	74.30	74.00	0	6,417	0.00%
2020/02/26	7	81.83	4	80.03	79.20	3	6,428	0.05%
2020/02/25	7	83.20	0	0.00	81.80	7	6,413	0.11%
2020/02/24	9	83.54	2	84.80	83.10	7	6,407	0.11%
2020/02/21	5	82.32	7	84.46	83.80	-2	6,430	-0.03%
2020/02/20	6	79.80	10	80.57	80.60	-4	6,405	-0.06%
2020/02/19	2	78.30	2	79.00	79.00	0	6,397	0.00%
2020/02/18	2.3	77.96	0	0.00	77.20	2.3	6,427	0.04%
2020/02/17	3	78.70	3	78.83	78.70	0	6,426	0.00%
2020/02/14	4	79.50	8	80.38	80.50	-4	6,399	-0.06%
2020/02/13	13	79.63	4	80.35	78.40	9	6,356	0.14%
2020/02/12	5	77.48	7	79.37	79.70	-2	6,322	-0.03%
2020/02/11	12	76.69	21	77.82	78.20	-9	6,298	-0.14%
2020/02/10	4	73.00	4	73.50	74.00	0	6,219	0.00%
2020/02/07	7	73.90	8	74.15	73.50	-1	6,218	-0.02%
2020/02/06	9	73.34	2	73.00	75.60	7	6,228	0.11%
2020/02/05	10	71.22	9	70.76	70.30	1	6,142	0.02%
2020/02/04	1	72.20	0	0.00	73.10	1	6,094	0.02%
2020/02/03	4	71.73	2	73.00	71.50	2	6,160	0.03%
2020/01/31	6	77.62	12	75.58	76.60	-6	6,152	-0.10%
2020/01/30	2	78.35	2	77.80	77.40	0	6,161	0.00%
2020/01/20	3	85.83	1	86.00	86.00	2	6,141	0.03%
2020/01/17	4	86.30	3	85.97	85.70	1	6,134	0.02%
2020/01/16	1	85.10	0	0.00	84.70	1	6,096	0.02%
2020/01/15	4	86.10	28	85.00	84.70	-24	6,087	-0.39%
2020/01/14	2	86.00	0	0.00	86.00	2	6,071	0.03%
2020/01/13	2	86.60	6	85.62	86.20	-4	6,033	-0.07%
2020/01/10	5	82.88	2	83.15	83.00	3	5,975	0.05%
2020/01/08	0	0.00	0.2	79.70	79.60	-0.2	5,877	0.00%
2020/01/06	0	0.00	4	82.70	81.40	-4	5,853	-0.07%
2020/01/03	1.2	84.26	2	84.70	83.90	-0.8	5,817	-0.01%
2020/01/02	2	87.85	0	0.00	87.00	2	5,767	0.03%
2019/12/31	3	88.27	0	0.00	88.50	3	5,740	0.05%
2019/12/30	2	88.70	3	89.30	88.40	-1	5,722	-0.02%
2019/12/27	6	86.77	42	85.72	87.20	-36	5,673	-0.63%
2019/12/26	3	86.70	0	0.00	86.10	3	5,622	0.05%
2019/12/25	4	84.85	10	85.11	86.20	-6	5,601	-0.11%
2019/12/24	1	84.29	20	85.31	83.80	-19	5,575	-0.34%
2019/12/23	2	86.35	0	0.00	85.90	2	5,535	0.04%
2019/12/20	1	87.00	3	87.33	87.70	-2	5,505	-0.04%
2019/12/19	1	86.80	3	86.77	86.70	-2	5,481	-0.04%
2019/12/18	8	87.61	3	87.20	86.50	5	5,441	0.09%
2019/12/17	6	90.85	1	90.00	89.00	5	5,353	0.09%
2019/12/16	2	88.25	4	89.08	88.60	-2	5,314	-0.04%
2019/12/13	5	89.06	1	90.20	88.30	4	5,311	0.08%
2019/12/12	4	93.05	3	93.27	92.70	1	5,259	0.02%
2019/12/11	8	90.35	8	89.84	90.70	0	5,276	0.00%
2019/12/10	35	90.67	33	89.88	90.50	2	5,215	0.04%
2019/12/09	12	86.99	40	85.91	87.10	-28	4,920	-0.57%
2019/12/06	3	82.70	1	82.80	82.50	2	4,593	0.04%
2019/12/05	2	82.60	3	82.23	82.60	-1	4,507	-0.02%
2019/12/04	34	84.11	5	84.08	81.70	29	4,435	0.65%
2019/12/03	24	79.95	12	80.98	82.30	12	4,213	0.28%
2019/12/02	31	79.84	39	80.71	79.70	-8	4,024	-0.20%
2019/11/29	42	80.48	5.1	78.39	76.20	36.9	3,653	1.01%
2019/11/28	10	77.30	24	77.40	81.90	-14	3,188	-0.44%
2019/11/27	24	72.73	22	72.96	74.50	2	2,710	0.07%
2019/11/26	9	71.01	33	71.42	71.00	-24	2,499	-0.96%
2019/11/25	0	0.00	5.3	69.21	69.00	-5.3	2,275	-0.23%
2019/11/22	6	67.68	0	0.00	67.50	6	2,218	0.27%
2019/11/21	2	67.80	0	0.00	67.80	2	2,198	0.09%
2019/11/20	16	70.09	0	0.00	67.80	16	2,171	0.74%
2019/11/19	2	70.55	8	70.90	71.00	-6	2,094	-0.29%
2019/11/18	6	68.58	0	0.00	69.60	6	2,003	0.30%
2019/11/15	12	68.80	24	69.15	68.80	-12	1,989	-0.60%
2019/11/12	12	67.80	12	68.25	67.80	0	1,972	0.00%
2019/11/11	1	67.00	0	0.00	67.00	1	2,009	0.05%
2019/11/08	3.2	68.60	0	0.00	68.10	3.2	2,028	0.16%
2019/11/07	2	67.50	2	67.90	68.90	0	2,039	0.00%
2019/11/06	16	69.30	0	0.00	68.70	16	2,031	0.79%
2019/11/05	0	0.00	10	70.80	70.30	-10	2,009	-0.50%
2019/11/01	2	69.80	0	0.00	70.30	2	1,956	0.10%
2019/10/31	10	71.58	0	0.00	70.60	10	1,979	0.51%
2019/10/28	0	0.00	0.2	69.60	69.60	-0.2	1,804	-0.01%
2019/10/25	0	0.00	2	68.00	67.20	-2	1,796	-0.11%
2019/10/16	0	0.00	1	69.30	68.00	-1	1,961	-0.05%
2019/10/14	2	72.80	0	0.00	70.20	2	1,946	0.10%
2019/10/09	0	0.00	2	70.10	71.20	-2	1,908	-0.10%
2019/10/08	2	70.80	0	0.00	70.80	2	1,935	0.10%
2019/10/04	0	0.00	1	71.90	71.90	-1	2,071	-0.05%
2019/10/03	3	71.60	0	0.00	71.50	3	2,109	0.14%
2019/10/01	0	0.00	1	68.90	70.00	-1	2,107	-0.05%
2019/09/25	1.2	67.88	0	0.00	67.60	1.2	2,166	0.06%
2019/09/23	0.2	69.70	0	0.00	69.70	0.2	2,180	0.01%
2019/09/19	12	71.65	11	70.35	70.10	1	2,240	0.04%
2019/09/18	0	0.00	3	71.50	70.10	-3	2,218	-0.14%
2019/09/17	4	74.25	9	73.59	74.10	-5	2,140	-0.23%
2019/09/16	36	73.79	5	76.60	73.80	31	2,100	1.48%
2019/09/12	1	69.80	8	68.43	70.90	-7	1,915	-0.37%
2019/09/11	13	68.17	3	67.50	67.00	10	1,863	0.54%
2019/09/10	3	68.30	3	67.90	67.90	0	1,847	0.00%
2019/09/09	3	68.60	3	68.80	69.00	0	1,858	0.00%
2019/09/03	2	68.70	2	68.10	68.10	0	1,868	0.00%
2019/08/23	0	0.00	1	66.70	66.50	-1	2,115	-0.05%
2019/08/22	1	68.60	0	0.00	66.00	1	2,107	0.05%
2019/08/19	6	68.65	6	69.10	69.00	0	2,125	0.00%
2019/08/15	2	67.00	2	68.10	68.10	0	2,167	0.00%
2019/08/13	14	67.31	14	67.00	67.00	0	2,308	0.00%
2019/08/12	8	68.95	4	69.00	69.00	4	2,356	0.17%
2019/08/07	3	66.10	4	65.90	65.90	-1	2,428	-0.04%
2019/08/06	3	63.50	3	65.90	65.90	0	2,477	0.00%
2019/08/02	3	64.00	3	65.30	65.30	0	2,559	0.00%
2019/08/01	4	66.30	4	66.30	66.30	0	2,635	0.00%
2019/07/25	3	67.77	2	67.90	67.50	1	3,292	0.03%
2019/07/24	1	68.50	0	0.00	68.60	1	3,316	0.03%
2019/07/23	6	68.50	2	70.30	68.10	4	3,345	0.12%
2019/07/22	5	70.70	6	71.48	70.90	-1	3,332	-0.03%
2019/07/19	0	0.00	6	72.82	73.00	-6	3,343	-0.18%
2019/07/18	2	74.20	3	73.53	73.60	-1	3,424	-0.03%
2019/07/17	3	72.10	3	72.20	72.20	0	3,400	0.00%
2019/07/12	6	70.65	7	70.96	70.50	-1	3,435	-0.03%
2019/07/11	13	72.48	1	73.80	70.30	12	3,448	0.35%
2019/07/10	6.1	71.92	8	72.45	73.90	-1.9	3,385	-0.06%
2019/07/09	2	72.45	2	72.10	71.30	0	3,337	0.00%
2019/07/08	11	71.22	4	71.50	71.60	7	3,292	0.21%
2019/07/05	2	71.10	0	0.00	71.30	2	3,307	0.06%
2019/07/03	4	68.00	18	68.13	68.70	-14	3,232	-0.43%
2019/07/02	7	68.41	2	68.50	68.20	5	3,234	0.15%
2019/07/01	4	67.88	5	68.04	68.10	-1	3,194	-0.03%
2019/06/28	5	66.80	0	0.00	66.00	5	3,167	0.16%
2019/06/27	18	67.67	13	67.20	67.20	5	3,194	0.16%
2019/06/26	4	66.48	5	67.72	68.00	-1	3,198	-0.03%
2019/06/25	2	65.80	13	65.81	66.10	-11	3,160	-0.35%
2019/06/21	4	65.95	0	0.00	63.80	4	3,158	0.13%
2019/06/20	3	65.30	3	65.60	65.80	0	3,173	0.00%
2019/06/17	1	63.40	1.1	63.86	64.40	-0.1	3,208	0.00%
2019/06/14	3	64.50	0	0.00	63.60	3	3,220	0.09%
2019/06/13	8	65.14	8	65.00	65.00	0	3,261	0.00%
2019/06/12	3	65.73	3	65.00	65.00	0	3,305	0.00%
2019/06/11	6	65.50	6	65.30	65.30	0	3,344	0.00%
2019/06/10	11	66.30	11	66.75	66.00	0	3,353	0.00%
2019/06/06	11	65.31	12	65.71	65.50	-1	3,360	-0.03%
2019/06/05	5	64.72	5	64.76	64.60	0	3,338	0.00%
2019/06/04	3	62.57	3	62.80	62.70	0	3,321	0.00%
2019/06/03	1	59.40	1	60.80	61.70	0	3,489	0.00%
2019/05/31	2	61.00	3	60.20	60.70	-1	3,561	-0.03%
2019/05/30	1	59.20	0	0.00	59.20	1	3,757	0.03%
2019/05/28	4	59.95	4	59.90	59.90	0	3,851	0.00%
2019/05/24	3	59.53	3	60.50	59.40	0	3,833	0.00%
2019/05/23	1	57.60	3	59.07	58.80	-2	3,830	-0.05%
2019/05/22	1	58.80	1	60.80	58.60	0	3,820	0.00%
2019/05/21	6	56.52	4	58.35	59.30	2	3,821	0.05%
2019/05/20	3	60.33	26	59.10	57.50	-23	3,804	-0.60%
2019/05/17	8	66.03	2	63.50	63.50	6	3,746	0.16%
2019/05/16	2	64.65	2	66.40	66.40	0	3,729	0.00%
2019/05/15	1	64.40	1	65.40	65.20	0	3,747	0.00%
2019/05/14	4	62.55	4	63.90	63.30	0	3,764	0.00%
2019/05/13	1	64.70	0	0.00	64.50	1	3,783	0.03%
2019/05/10	4	65.73	4	66.00	65.60	0	3,809	0.00%
2019/05/09	3	68.60	1	64.90	64.90	2	3,770	0.05%
2019/05/08	8	73.13	3	72.77	69.70	5	3,717	0.13%
2019/05/07	13	71.35	1	70.10	72.00	12	3,566	0.34%
2019/05/06	0	0.00	4	68.30	67.50	-4	3,465	-0.12%
2019/05/03	16	67.23	9	67.24	70.50	7	3,394	0.21%
2019/05/02	11	66.75	5	67.38	66.50	6	3,230	0.19%
2019/04/30	2	62.35	2	62.80	63.80	0	3,129	0.00%
2019/04/24	0	0.00	4	62.65	64.30	-4	3,559	-0.11%
2019/04/23	0	0.00	3	60.00	61.40	-3	3,612	-0.08%
2019/04/22	0	0.00	5	61.90	60.90	-5	3,617	-0.14%
2019/04/18	0	0.00	1	60.90	60.70	-1	3,668	-0.03%
2019/04/17	3	62.50	0	0.00	61.80	3	3,702	0.08%
2019/04/16	1	59.20	1	60.60	61.80	0	3,699	0.00%
2019/04/11	1	59.40	1	59.20	59.20	0	3,821	0.00%
2019/04/03	1	59.90	1	59.40	59.40	0	4,079	0.00%
2019/04/02	0	59.90	0	0.00	59.90	0	4,157	0.00%
2019/04/01	5	60.30	5	59.50	60.30	0	4,190	0.00%
2019/03/27	2	57.45	1	57.90	57.70	1	4,449	0.02%
2019/03/22	0	0.00	1	62.00	62.00	-1	4,436	-0.02%
2019/03/18	1	60.20	0	0.00	59.40	1	4,359	0.02%
2019/03/15	1	59.10	19	59.19	59.10	-18	4,307	-0.42%
2019/03/14	16	61.51	0	0.00	60.80	16	4,250	0.38%
2019/03/12	7	63.34	0	0.00	63.00	7	4,164	0.17%
2019/03/11	11	64.30	0	0.00	64.50	11	4,085	0.27%
2019/03/08	7	65.41	0	0.00	64.30	7	4,060	0.17%
2019/03/07	4	66.48	11	67.00	66.80	-7	4,015	-0.17%
2019/03/06	2	65.10	0	0.00	64.70	2	3,838	0.05%
2019/03/05	4	65.10	13	66.80	63.00	-9	3,750	-0.24%
2019/03/04	0	0.00	14	62.64	63.80	-14	3,537	-0.40%
2019/02/22	1	61.20	1.1	62.80	62.40	-0.1	3,424	0.00%
2019/02/21	7	61.93	3	61.80	61.80	4	3,396	0.12%
2019/02/20	3	64.00	0	0.00	61.20	3	3,373	0.09%
2019/02/19	6	62.60	7	63.81	63.30	-1	3,334	-0.03%
2019/02/18	6	62.07	3	62.87	62.80	3	3,274	0.09%
2019/02/15	3	61.30	3	62.00	62.00	0	3,211	0.00%
2019/02/14	0	0.00	10	60.19	61.40	-10	3,167	-0.32%
2019/02/13	4	58.00	0	0.00	58.20	4	3,091	0.13%
2019/02/12	17	60.93	2	61.50	59.60	15	3,027	0.50%
2019/02/11	7	61.54	14	61.64	62.50	-7	2,990	-0.23%
2019/01/30	5	59.90	3	59.47	59.30	2	2,930	0.07%
2019/01/29	0	0.00	3	59.47	59.50	-3	2,906	-0.10%
2019/01/28	1	57.00	0	0.00	58.10	1	2,840	0.04%
2019/01/24	5	58.00	3	57.80	57.80	2	2,794	0.07%
2019/01/22	0	0.00	1	57.80	57.10	-1	2,766	-0.04%
2019/01/21	3	59.00	3	59.00	59.00	0	2,726	0.00%
2019/01/18	4	60.33	5	61.08	61.30	-1	2,674	-0.04%
2019/01/17	10	61.34	0	0.00	58.00	10	2,540	0.39%
2019/01/16	3	63.90	7	64.51	64.30	-4	2,371	-0.17%
2019/01/15	8	59.14	9	60.80	61.80	-1	2,144	-0.05%
2019/01/11	0	0.00	8	59.03	58.90	-8	1,988	-0.40%
2019/01/10	4	58.55	3	58.40	58.40	1	1,938	0.05%
2019/01/09	2	58.60	0	0.00	58.00	2	1,932	0.10%
2019/01/08	3	58.67	2	58.70	58.50	1	1,863	0.05%
2019/01/07	4	56.88	3	58.30	59.00	1	1,836	0.05%
2019/01/04	5	55.24	4	56.63	56.90	1	1,794	0.06%
2019/01/03	0	0.00	3	58.30	57.50	-3	1,787	-0.17%
2019/01/02	3	56.80	3	55.90	55.80	0	1,769	0.00%
2018/12/28	7	55.50	2	55.50	55.50	5	1,788	0.28%
2018/12/27	14	56.18	14	55.01	54.50	0	1,787	0.00%
2018/12/26	14	58.09	14	57.45	57.50	0	1,665	0.00%
2018/12/25	5	56.30	5	57.30	57.50	0	1,576	0.00%
2018/12/22	2	54.90	3	55.40	55.20	-1	1,450	-0.07%
2018/12/21	7	52.80	7	53.59	54.50	0	1,404	0.00%
2018/12/20	10	51.68	9	52.49	52.60	1	1,290	0.08%
2018/12/19	0	0.00	3	49.35	49.35	-3	1,105	-0.27%
2018/12/17	5	45.89	0	0.00	45.80	5	1,043	0.48%
2018/12/14	0	0.00	2	46.50	46.15	-2	1,062	-0.19%
2018/12/06	0	0.00	2	44.00	43.85	-2	1,149	-0.17%
2018/12/05	1	46.35	1	46.15	46.15	0	1,214	0.00%
2018/12/03	0	0.00	2	47.88	47.40	-2	1,399	-0.14%
2018/11/30	1	46.15	0	0.00	46.20	1	1,467	0.07%
2018/11/27	6	42.52	0	0.00	43.10	6	1,591	0.38%
2018/11/22	0	0.00	1	42.00	42.00	-1	1,627	-0.06%
2018/11/19	0	0.00	6	42.90	43.00	-6	1,671	-0.36%
2018/11/15	0	0.00	3	41.05	41.05	-3	1,756	-0.17%
2018/11/14	6	41.90	6	41.37	41.20	0	1,779	0.00%
2018/11/13	1	39.40	1	40.40	41.60	0	1,791	0.00%
2018/11/08	0	0.00	3	43.95	43.95	-3	1,813	-0.17%
2018/11/06	0	0.00	3	41.15	41.15	-3	1,905	-0.16%
2018/11/02	0	0.00	1	42.10	41.25	-1	1,919	-0.05%
2018/10/31	0	0.00	1	40.75	40.45	-1	1,938	-0.05%
2018/10/30	1	38.00	0	0.00	38.90	1	2,028	0.05%
2018/10/29	11	38.34	10	39.20	38.60	1	2,059	0.05%
2018/10/24	1	40.80	1	41.15	41.60	0	2,179	0.00%
2018/10/23	0	0.00	2	42.55	41.50	-2	2,209	-0.09%
2018/10/22	2	43.10	0	0.00	43.20	2	2,240	0.09%
2018/10/19	1	38.50	1	40.00	40.10	0	2,248	0.00%
2018/10/18	0	0.00	1	41.05	41.05	-1	2,279	-0.04%
2018/10/16	3	40.75	0	0.00	40.60	3	2,315	0.13%
2018/10/12	3	37.50	3	38.75	39.95	0	2,416	0.00%
2018/10/11	11	37.35	22	37.38	37.35	-11	2,426	-0.45%
2018/10/09	1	42.50	0	0.00	41.45	1	2,449	0.04%
2018/10/08	0	0.00	1	49.00	44.95	-1	2,500	-0.04%
2018/10/05	1	47.05	0	0.00	47.05	1	2,470	0.04%
2018/10/03	0	0.00	12	53.47	53.50	-12	2,446	-0.49%
2018/09/28	2	54.00	0	0.00	53.00	2	2,888	0.07%
2018/09/25	0	0.00	2	53.80	53.00	-2	3,199	-0.06%
2018/09/20	1	50.60	0	0.00	50.90	1	3,317	0.03%
2018/09/19	1	52.30	0	0.00	52.00	1	3,319	0.03%
2018/09/18	6	53.05	0	0.00	52.10	6	3,329	0.18%
2018/09/17	10	53.00	0	0.00	53.30	10	3,365	0.30%
2018/09/14	0	0.00	1	53.70	53.70	-1	3,387	-0.03%
2018/09/13	1	53.00	0	0.00	51.20	1	3,419	0.03%
2018/09/12	3	52.70	3	53.10	53.00	0	3,425	0.00%
2018/09/11	4	53.45	0	0.00	55.00	4	3,465	0.12%
2018/09/10	3	57.23	0	0.00	55.10	3	3,540	0.08%
2018/09/07	1	59.90	5	60.96	61.20	-4	3,671	-0.11%
2018/09/06	0	0.00	4	61.25	60.80	-4	3,623	-0.11%
2018/09/05	0	0.00	3	59.60	59.90	-3	3,789	-0.08%
2018/09/04	0	0.00	9	58.77	58.60	-9	4,061	-0.22%
2018/08/27	1	55.20	1	55.10	55.10	0	4,459	0.00%
2018/08/22	7	56.34	2	56.70	55.40	5	4,505	0.11%
2018/08/21	0	0.00	3	54.43	54.90	-3	4,520	-0.07%
2018/08/20	3	52.37	0	0.00	53.00	3	4,549	0.07%
2018/08/17	0	0.00	2	53.90	53.90	-2	4,542	-0.04%
2018/08/13	2	53.85	1	53.50	51.30	1	4,464	0.02%
2018/08/10	5	56.38	3	57.00	55.80	2	4,400	0.05%
2018/08/09	2	56.15	5	55.94	56.40	-3	4,399	-0.07%
2018/08/08	1	56.10	10	56.10	56.10	-9	4,412	-0.20%
2018/08/07	0	0.00	2	57.00	56.80	-2	4,431	-0.05%
2018/08/06	23	56.82	6	56.73	55.90	17	4,424	0.38%
2018/08/03	5	58.56	1	58.90	58.10	4	4,340	0.09%
2018/08/02	0	0.00	5	59.20	59.30	-5	4,326	-0.12%
2018/08/01	0	0.00	9	61.27	60.50	-9	4,312	-0.21%
2018/07/31	2	59.00	1	59.40	58.80	1	4,236	0.02%
2018/07/30	13	59.15	5	58.60	59.00	8	4,242	0.19%
2018/07/27	1	60.20	0	0.00	61.00	1	4,222	0.02%
2018/07/25	0	0.00	1	61.30	60.40	-1	4,168	-0.02%
2018/07/24	3	59.03	11	59.15	59.00	-8	4,135	-0.19%
2018/07/23	11	58.45	0	0.00	57.70	11	4,131	0.27%
2018/07/20	0	0.00	10	62.00	59.40	-10	4,119	-0.24%
2018/07/19	2	58.80	3	59.43	59.70	-1	4,047	-0.02%
2018/07/18	2	58.80	1	59.40	58.80	1	4,044	0.02%
2018/07/17	1	58.70	0	0.00	60.20	1	4,011	0.02%
2018/07/16	2	60.00	0	0.00	60.60	2	3,970	0.05%
2018/07/11	2	57.60	2	58.30	57.50	0	3,889	0.00%
2018/07/10	10	60.47	0	0.00	58.10	10	3,883	0.26%
2018/07/06	11	57.64	11	58.68	59.70	0	3,612	0.00%
2018/07/02	2	57.60	21	59.27	60.10	-19	3,322	-0.57%
2018/06/29	17	54.25	10	55.79	56.20	7	3,241	0.22%
2018/06/28	4	54.43	2	53.80	53.50	2	3,214	0.06%
2018/06/26	19	55.54	7	55.53	55.50	12	3,211	0.37%
2018/06/22	1	57.60	1	58.40	57.80	0	3,215	0.00%
2018/06/21	6	57.10	3	57.10	57.10	3	3,260	0.09%
2018/06/20	3	58.50	3	54.70	55.70	0	3,312	0.00%
2018/06/19	3	60.00	1	60.50	58.30	2	3,287	0.06%
2018/06/15	2	64.55	12	62.13	62.00	-10	3,212	-0.31%
2018/06/13	3	62.20	0	0.00	61.00	3	2,993	0.10%
2018/06/12	0	0.00	12	64.04	65.60	-12	2,818	-0.43%
2018/06/07	3	57.87	1	57.80	57.50	2	2,325	0.09%
2018/06/04	5	56.78	2	57.25	57.20	3	2,244	0.13%
2018/06/01	6	53.20	0	0.00	53.60	6	2,151	0.28%
2018/05/29	5	54.08	0	0.00	53.50	5	2,061	0.24%
2018/05/24	1	47.60	2	49.00	48.90	-1	1,964	-0.05%
2018/05/23	3	47.37	1	46.90	48.10	2	1,974	0.10%
2018/05/22	1	45.90	0	0.00	46.20	1	1,981	0.05%
2018/05/18	0	47.30	0	0.00	47.10	0	2,027	0.00%
2018/05/15	4	49.43	3	49.00	49.00	1	2,168	0.05%
2018/05/14	2	49.50	4	50.43	51.30	-2	2,215	-0.09%
2018/05/11	1	49.55	1	51.00	49.55	0	2,212	0.00%
2018/05/10	1	49.70	0	0.00	49.85	1	2,235	0.04%
2018/05/08	1	51.30	0	0.00	51.30	1	2,288	0.04%
2018/05/04	0	0.00	1	53.00	53.00	-1	2,301	-0.04%
2018/04/23	1	52.70	1	54.10	52.90	0	2,495	0.00%
2018/04/18	1	53.10	0	0.00	53.50	1	2,806	0.04%
2018/04/17	0	0.00	1	54.10	54.10	-1	3,006	-0.03%
2018/04/16	3	55.00	0	0.00	54.50	3	3,060	0.10%
2018/04/10	0	0.00	4	54.48	54.30	-4	3,365	-0.12%
2018/04/09	4	51.93	0	0.00	51.80	4	3,391	0.12%
2018/04/02	1	55.70	0	0.00	54.80	1	3,614	0.03%
2018/03/26	0	0.00	3	60.50	59.90	-3	3,763	-0.08%
2018/03/23	4	55.20	1	55.00	55.00	3	3,714	0.08%
2018/03/19	0	0.00	1	60.20	59.10	-1	3,854	-0.03%
2018/03/13	0	0.00	2	56.25	57.00	-2	3,762	-0.05%
2018/03/09	1	54.60	4	55.13	54.50	-3	3,772	-0.08%
2018/03/07	0	0.00	1	51.00	50.20	-1	3,795	-0.03%
2018/03/01	0	0.00	18	50.62	51.40	-18	4,715	-0.38%
2018/02/27	3	50.00	0	0.00	50.90	3	4,820	0.06%
2018/02/26	0.5	51.20	0	0.00	50.70	0.5	5,030	0.01%
2018/02/12	0	0.00	3	48.22	48.70	-3	5,353	-0.06%
2018/02/09	4	43.83	4	45.36	46.25	0	5,350	0.00%
2018/02/08	4	44.00	15	43.28	44.00	-11	5,362	-0.21%
2018/02/07	7	46.49	5	45.85	45.90	2	5,411	0.04%
2018/02/06	0	0.00	30	50.09	48.70	-30	5,454	-0.55%
2018/02/05	1	53.60	3	54.10	54.10	-2	5,442	-0.04%
2018/01/31	0	0.00	10	55.10	54.60	-10	5,770	-0.17%
2018/01/25	6	59.83	1	59.80	58.60	5	6,142	0.08%
2018/01/24	5	58.80	0	0.00	58.80	5	6,154	0.08%
2018/01/23	1	59.00	0	0.00	59.00	1	6,175	0.02%
2018/01/22	5	59.80	0	0.00	60.10	5	6,189	0.08%
2018/01/19	0	0.00	1	59.20	59.30	-1	6,232	-0.02%
2018/01/18	3	58.50	3	59.20	58.30	0	6,180	0.00%
2018/01/17	6	59.45	2	58.90	58.90	4	6,170	0.06%
2018/01/16	0	0.00	1	62.10	61.10	-1	6,111	-0.02%
2018/01/12	3	57.97	3	58.03	58.70	0	5,962	0.00%
2018/01/11	3	59.43	6	60.23	59.30	-3	5,824	-0.05%
2018/01/10	0	0.00	2	65.90	65.80	-2	5,634	-0.04%
2018/01/09	20	65.80	5	65.90	64.80	15	5,582	0.27%
2018/01/08	43	68.29	8	66.74	66.00	35	5,555	0.63%
2018/01/05	1	63.50	0	0.00	63.80	1	5,458	0.02%
2018/01/04	2	64.05	1	65.10	64.00	1	5,508	0.02%
2018/01/03	3.5	66.81	2	65.25	66.00	1.5	5,491	0.03%
2018/01/02	1.1	63.39	4.1	63.51	66.00	-3	5,441	-0.05%