宣德 (5457)-第一金-桃園券商分點個股進出

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
56.6
漲跌
▲0.2
漲幅
+0.35%
成交量
330張
產業
上櫃電子零組件類股
420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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	6	56.60	56.40	-6	2,019	-0.30%
2024/04/19	22	56.91	0	0.00	56.80	22	2,062	1.07%
2024/04/18	10	59.20	15	59.05	59.10	-5	2,048	-0.24%
2024/04/17	2	60.00	0	0.00	59.50	2	2,051	0.10%
2024/04/16	2	61.00	1	60.50	59.40	1	2,050	0.05%
2024/04/15	8	61.94	0	0.00	61.90	8	2,048	0.39%
2024/04/12	6	61.40	0	0.00	61.80	6	2,045	0.29%
2024/04/11	2	60.50	0	0.00	60.00	2	2,037	0.10%
2024/04/10	8	61.36	0	0.00	61.20	8	2,049	0.39%
2024/04/09	10	61.11	0	0.00	60.90	10	2,046	0.49%
2024/04/08	0	63.00	21	62.21	62.50	-21	2,023	-1.04%
2024/04/03	2	58.10	0	0.00	58.00	2	1,997	0.10%
2024/04/02	0	0.00	20	59.70	59.70	-20	1,991	-1.00%
2024/04/01	5	61.60	0	0.00	61.30	5	1,983	0.25%
2024/03/29	2	60.70	0	60.90	60.70	2	1,993	0.10%
2024/03/28	1	61.60	0	0.00	60.60	1	2,006	0.05%
2024/03/27	4	62.05	0	0.00	61.70	4	2,024	0.20%
2024/03/26	0	0.00	1	63.40	61.70	-1	2,051	-0.05%
2024/03/22	5	63.20	0	0.00	62.80	5	2,169	0.23%
2024/03/21	0	0.00	4	64.30	63.90	-4	2,233	-0.18%
2024/03/19	0	0.00	5	63.34	63.00	-5	2,280	-0.22%
2024/03/18	13	61.93	0	0.00	62.20	13	2,270	0.57%
2024/03/15	5	59.50	0	0.00	59.10	5	2,241	0.22%
2024/03/14	3	61.10	0	0.00	60.60	3	2,229	0.13%
2024/03/13	20	62.18	0	0.00	61.70	20	2,230	0.90%
2024/03/11	4	64.50	0	0.00	63.20	4	2,177	0.18%
2024/03/08	14	65.41	14	66.76	64.30	0	2,159	0.00%
2024/03/07	4	68.20	41	67.48	67.80	-37	2,114	-1.75%
2024/03/06	3	68.10	1	68.30	68.20	2	2,075	0.10%
2024/03/05	11	67.24	16	68.83	68.90	-5	2,065	-0.24%
2024/03/04	6	69.52	9	70.66	69.10	-3	2,029	-0.15%
2024/03/01	11	68.16	6	69.55	70.00	5	1,964	0.25%
2024/02/29	3	67.10	0	0.00	67.60	3	1,879	0.16%
2024/02/27	13	67.53	13	68.25	67.80	0	1,869	0.00%
2024/02/26	12	68.05	8	67.38	67.40	4	1,824	0.22%
2024/02/23	28	67.70	0	0.00	67.20	28	1,764	1.59%
2024/02/22	9	67.06	1	66.80	67.40	8	1,725	0.46%
2024/02/21	1	65.10	2	66.20	67.00	-1	1,679	-0.06%
2024/02/20	10	65.03	14	64.96	65.30	-4	1,578	-0.25%
2024/02/19	16	64.30	14	65.10	63.50	2	1,524	0.13%
2024/02/16	23	62.57	18	61.99	63.00	5	1,438	0.35%
2024/02/15	0	0.00	22	59.69	60.50	-22	1,390	-1.58%
2024/02/05	15	57.09	0	0.00	56.80	15	1,347	1.11%
2024/02/02	0	0.00	4	59.20	58.90	-4	1,313	-0.30%
2024/02/01	0	0.00	12	59.05	58.80	-12	1,305	-0.92%
2024/01/31	8	59.26	6	60.40	58.80	2	1,300	0.15%
2024/01/30	13	60.30	3	61.30	60.30	10	1,290	0.77%
2024/01/29	10	60.15	43	60.06	61.00	-33	1,277	-2.58%
2024/01/26	8	58.99	5	59.66	59.30	3	1,233	0.24%
2024/01/25	19	59.08	0	0.00	58.10	19	1,212	1.57%
2024/01/24	5	60.08	15	60.13	59.80	-10	1,188	-0.84%
2024/01/23	2	59.10	0	0.00	59.10	2	1,146	0.17%
2024/01/22	3	57.60	10	57.83	58.10	-7	1,128	-0.62%
2024/01/19	5	58.10	0	0.00	57.30	5	1,121	0.45%
2024/01/18	16	57.90	0	0.00	57.80	16	1,116	1.43%
2024/01/17	9	57.72	1	58.70	57.80	8	1,107	0.72%
2024/01/16	1	58.40	10	57.57	58.80	-9	1,089	-0.83%
2024/01/12	3	54.40	1	54.40	54.30	2	1,061	0.19%
2024/01/09	12	56.52	0	0.00	55.60	12	1,087	1.10%
2024/01/08	1	57.10	1	57.60	57.70	0	1,082	0.00%
2024/01/05	0	0.00	10	55.50	55.60	-10	1,078	-0.93%
2024/01/04	2	56.20	0	0.00	55.30	2	1,096	0.18%
2024/01/02	1	59.00	1	58.40	57.30	0	1,079	0.00%
2023/12/29	0	0.00	10	59.00	58.30	-10	1,064	-0.94%
2023/12/27	1	58.10	1	57.50	57.80	0	1,029	0.00%
2023/12/26	0	0.00	30	57.57	57.40	-30	1,018	-2.94%
2023/12/25	0	0.00	2	57.10	57.40	-2	1,011	-0.20%
2023/12/22	3	56.37	1	57.00	57.00	2	997	0.20%
2023/12/20	0	0.00	30	59.03	59.10	-30	953	-3.15%
2023/12/19	10	58.00	10	58.80	58.10	0	888	0.00%
2023/12/18	1	58.30	2	58.65	59.30	-1	844	-0.12%
2023/12/14	0	0.00	1	55.60	57.50	-1	769	-0.13%
2023/12/07	0	0.00	1	53.80	53.00	-1	743	-0.13%
2023/12/04	0	0.00	3	55.00	55.30	-3	911	-0.33%
2023/11/27	0	0.00	3	54.77	54.00	-3	1,321	-0.23%
2023/11/24	1	54.70	0	0.00	54.70	1	1,357	0.07%
2023/11/21	0	0.00	0.1	54.20	53.80	-0.1	1,417	-0.01%
2023/11/20	0	0.00	0.1	54.60	54.30	-0.1	1,426	-0.01%
2023/11/17	1	55.10	1	54.40	54.30	0	1,427	0.00%
2023/11/16	0	0.00	1	53.80	54.60	-1	1,422	-0.07%
2023/11/15	1	54.20	0	0.00	54.30	1	1,410	0.07%
2023/10/27	10	51.20	10	51.07	50.70	0	1,433	0.00%
2023/10/19	0	0.00	0.1	50.40	49.35	-0.1	1,593	-0.01%
2023/10/13	1	51.40	0	0.00	51.20	1	1,702	0.06%
2023/10/12	0	0.00	2	51.50	52.00	-2	1,851	-0.11%
2023/09/18	0	0.00	0	55.90	55.60	0	2,522	0.00%
2023/09/11	2	55.39	0	55.90	55.30	2	2,488	0.08%
2023/09/07	11	59.49	1.1	59.59	58.50	9.9	2,400	0.41%
2023/09/06	10	59.32	0	0.00	59.60	10	2,313	0.43%
2023/09/05	20	60.80	25	60.32	60.60	-5	2,270	-0.22%
2023/09/04	2	58.95	8	60.21	61.00	-6	2,122	-0.28%
2023/08/31	1	56.50	2	55.45	55.90	-1	1,903	-0.05%
2023/08/30	0	0.00	8	55.16	55.40	-8	1,906	-0.42%
2023/08/29	0	0.00	5	54.84	55.00	-5	1,868	-0.27%
2023/08/11	2	51.10	2	52.00	52.30	0	1,733	0.00%
2023/07/31	1	52.70	5	52.50	52.30	-4	1,706	-0.23%
2023/07/27	0	0.00	1	51.00	51.20	-1	1,681	-0.06%
2023/07/25	2	50.65	1	50.80	51.20	1	1,660	0.06%
2023/07/24	8.2	52.55	4	52.40	52.10	4.2	1,621	0.26%
2023/07/21	0.2	56.89	0	0.00	56.20	0.2	1,564	0.01%
2023/07/20	0	0.00	5	57.00	56.80	-5	1,560	-0.32%
2023/07/19	0	0.00	0	57.20	57.00	0	1,539	0.00%
2023/07/18	11	56.75	0.1	57.30	56.50	10.9	1,506	0.72%
2023/07/17	1	56.60	1	56.30	56.50	0	1,460	0.00%
2023/07/14	6	59.97	0	0.00	60.80	6	1,310	0.46%
2023/07/13	0	0.00	2	63.60	62.00	-2	1,208	-0.17%
2023/07/12	36	62.48	44.1	63.60	64.00	-8.1	1,078	-0.75%
2023/07/11	15	58.43	9	59.36	59.10	6	859	0.70%
2023/07/07	0	0.00	1	57.00	56.40	-1	754	-0.13%
2023/07/06	1	56.90	1	56.30	57.20	0	726	0.00%
2023/07/05	1	56.20	2	55.40	55.20	-1	678	-0.15%
2023/06/27	0	0.00	2	52.00	51.90	-2	671	-0.30%
2023/06/26	0	0.00	1	53.00	52.80	-1	678	-0.15%
2023/06/20	15.2	53.70	0	0.00	53.70	15.2	802	1.89%
2023/06/15	8	55.30	8	54.30	54.10	0	817	0.00%
2023/06/09	0	0.00	1	51.60	51.70	-1	811	-0.12%
2023/06/06	0	0.00	1	52.70	52.00	-1	839	-0.12%
2023/06/05	1	54.00	1	54.00	53.80	0	831	0.00%
2023/05/31	58	51.70	10	51.85	50.80	48	864	5.55%
2023/05/12	3	49.60	0	0.00	49.45	3	1,255	0.24%
2023/05/11	20	49.36	0	0.00	48.95	20	1,251	1.60%
2023/05/08	0	0.00	4	53.00	52.80	-4	1,225	-0.33%
2023/05/04	0	0.00	1	53.20	53.20	-1	1,247	-0.08%
2023/05/02	1	53.10	0	0.00	53.80	1	1,257	0.08%
2023/04/27	2	51.70	2	52.40	52.30	0	1,259	0.00%
2023/04/26	21	52.48	0	0.00	52.00	21	1,256	1.67%
2023/04/13	0	0.00	1	58.60	58.50	-1	1,186	-0.08%
2023/04/12	1	57.70	0	0.00	58.10	1	1,173	0.09%
2023/03/30	0	0.00	1	56.00	56.00	-1	1,159	-0.09%
2023/03/27	0	0.00	1	56.60	56.40	-1	1,163	-0.09%
2023/03/24	1	57.80	35	57.64	57.60	-34	1,164	-2.92%
2023/03/23	35	58.06	24	57.35	57.60	11	1,140	0.96%
2023/03/22	1	55.80	0	0.00	55.50	1	1,039	0.10%
2023/03/20	15	56.53	0	0.00	56.40	15	1,037	1.45%
2023/03/16	0	0.00	2	54.20	54.10	-2	1,032	-0.19%
2023/03/15	0	0.00	1	55.80	55.70	-1	1,038	-0.10%
2023/03/14	0	0.00	2	54.55	55.10	-2	1,044	-0.19%
2023/03/13	1	53.40	1	53.40	54.60	0	1,038	0.00%
2023/03/09	3	56.00	0	0.00	55.70	3	1,057	0.28%
2023/03/08	1	57.20	0	0.00	57.10	1	1,052	0.10%
2023/03/07	1	56.60	0	0.00	57.30	1	1,052	0.10%
2023/03/06	2	56.80	0	0.00	56.80	2	1,054	0.19%
2023/02/24	6	58.77	17	59.36	55.20	-11	931	-1.18%
2023/02/23	13	55.36	0	0.00	58.50	13	744	1.75%
2023/02/20	1	53.40	1	53.60	53.30	0	751	0.00%
2023/02/14	1	52.50	0	0.00	52.50	1	891	0.11%
2023/02/02	20	53.65	0	0.00	54.20	20	1,219	1.64%
2023/02/01	0	0.00	1	52.10	52.70	-1	1,281	-0.08%
2023/01/04	6	50.20	6	49.75	49.75	0	1,418	0.00%
2023/01/03	1	48.65	1	49.00	49.00	0	1,421	0.00%
2022/12/27	1	50.80	0	0.00	50.70	1	1,442	0.07%
2022/12/22	1	49.50	0	0.00	49.60	1	1,457	0.07%
2022/12/20	0	0.00	1	51.90	51.10	-1	1,498	-0.07%
2022/12/15	1	53.60	0	0.00	52.70	1	1,545	0.06%
2022/12/13	0	0.00	9	52.98	53.10	-9	1,643	-0.55%
2022/12/12	10	52.40	10	52.58	52.50	0	1,703	0.00%
2022/12/06	10	57.80	0	0.00	56.70	10	2,062	0.48%
2022/12/05	1	59.10	1	59.10	59.00	0	2,056	0.00%
2022/12/02	1	60.00	1	59.10	58.60	0	2,051	0.00%
2022/11/21	0	0.00	30	58.42	58.00	-30	2,017	-1.49%
2022/11/17	7	57.16	7	57.49	57.80	0	1,968	0.00%
2022/11/16	2	55.95	3	55.87	55.80	-1	1,939	-0.05%
2022/11/15	5	56.18	2	55.90	55.20	3	1,928	0.16%
2022/11/14	0	0.00	4	56.63	57.20	-4	1,889	-0.21%
2022/11/11	1	54.70	25	56.67	56.60	-24	1,884	-1.27%
2022/11/10	6	56.10	1	55.00	54.70	5	1,851	0.27%
2022/11/09	23	55.14	0	0.00	56.00	23	1,872	1.23%
2022/11/08	0	0.00	10	53.76	53.70	-10	1,814	-0.55%
2022/11/07	11	53.80	1	53.50	53.30	10	1,805	0.55%
2022/11/04	10	53.40	15	53.63	53.50	-5	1,790	-0.28%
2022/11/03	1	52.30	0	0.00	52.50	1	1,722	0.06%
2022/11/02	7	51.51	5	52.20	51.30	2	1,715	0.12%
2022/11/01	2	49.45	3	50.20	50.40	-1	1,672	-0.06%
2022/10/31	2	51.65	1	51.20	50.20	1	1,651	0.06%
2022/10/28	3	51.23	3	52.10	51.50	0	1,597	0.00%
2022/10/27	5	49.46	11	49.85	49.90	-6	1,526	-0.39%
2022/10/26	1	47.55	3	45.93	47.35	-2	1,476	-0.14%
2022/10/25	5	47.63	2	47.78	47.35	3	1,460	0.21%
2022/10/18	2	47.00	0	0.00	46.95	2	1,407	0.14%
2022/10/13	2	45.15	1	44.50	44.15	1	1,395	0.07%
2022/10/07	0	51.30	0	0.00	51.10	0	1,336	0.00%
2022/10/05	31	53.90	1	53.20	51.60	30	1,324	2.27%
2022/09/29	5	49.70	5	50.20	49.55	0	1,283	0.00%
2022/09/26	5	55.02	0	0.00	53.70	5	1,232	0.41%
2022/09/23	3	58.03	2	58.35	58.00	1	1,214	0.08%
2022/09/22	20	59.40	0	0.00	59.80	20	1,194	1.67%
2022/09/21	6	62.55	7	60.71	59.80	-1	1,181	-0.08%
2022/09/20	0	0.00	0	62.60	62.00	0	1,125	0.00%
2022/09/16	2	64.40	1	64.90	64.10	1	1,011	0.10%
2022/09/15	13	65.45	49	64.62	65.80	-36	942	-3.82%
2022/09/14	0	0.00	5	61.08	62.20	-5	767	-0.65%
2022/09/13	11	56.63	6	57.80	56.80	5	668	0.75%
2022/09/08	1	54.50	0	0.00	54.30	1	656	0.15%
2022/08/31	0	0.00	50	59.40	58.50	-50	717	-6.97%
2022/08/26	0	0.00	6	60.85	60.20	-6	795	-0.75%
2022/08/25	10	61.20	5	60.52	60.20	5	800	0.62%
2022/08/23	6	59.13	0	0.00	59.10	6	891	0.67%
2022/08/19	0	0.00	1	60.60	60.90	-1	932	-0.11%
2022/08/18	0	0.00	1	60.40	59.80	-1	923	-0.11%
2022/08/17	0	0.00	3	59.51	59.20	-3	899	-0.34%
2022/08/16	20	60.95	17	60.54	60.10	3	881	0.34%
2022/08/15	16	59.26	0	0.00	59.50	16	829	1.93%
2022/08/11	6	58.17	0	0.00	57.50	6	807	0.74%
2022/08/10	0	55.70	1	54.80	54.80	-1	785	-0.12%
2022/07/27	0	0.00	10	54.74	55.00	-10	765	-1.31%
2022/07/18	0	52.70	0	0.00	52.70	0	823	0.00%
2022/07/12	8	48.90	0	0.00	48.75	8	821	0.97%
2022/07/11	5	51.10	1	51.40	51.10	4	820	0.49%
2022/07/08	1	50.70	5	50.70	50.80	-4	821	-0.49%
2022/07/07	0	0.00	35	49.12	49.40	-35	822	-4.25%
2022/07/06	44	49.20	1	49.00	48.60	43	827	5.20%
2022/07/05	0	0.00	20	49.33	49.50	-20	840	-2.38%
2022/07/04	0	0.00	44	49.86	49.20	-44	833	-5.28%
2022/06/17	1	56.10	0	0.00	55.60	1	869	0.11%
2022/06/13	0	0.00	1	59.20	58.00	-1	918	-0.11%
2022/06/09	1	64.00	0	0.00	63.30	1	907	0.11%
2022/06/08	11	64.73	0.1	64.00	64.90	10.9	922	1.18%
2022/06/02	0.1	62.00	0	0.00	61.10	0.1	954	0.01%
2022/06/01	8	61.56	1	62.20	63.30	7	974	0.72%
2022/05/31	0	0.00	0	61.20	61.80	0	963	0.00%
2022/05/30	11	58.13	0	0.00	60.40	11	912	1.21%
2022/05/20	4	54.45	0	0.00	54.60	4	965	0.41%
2022/05/17	10	54.60	0	0.00	54.90	10	975	1.02%
2022/05/16	1	54.50	0	0.00	53.20	1	971	0.10%
2022/05/12	0	0.00	2	53.10	52.30	-2	974	-0.21%
2022/05/11	0	0.00	2	53.10	53.10	-2	971	-0.21%
2022/05/09	1	51.60	1	51.30	51.30	0	977	0.00%
2022/05/06	2	52.70	0	0.00	53.00	2	977	0.20%
2022/05/05	2	54.20	0	0.00	54.40	2	981	0.20%
2022/04/27	5	51.70	0	0.00	51.80	5	1,009	0.50%
2022/04/25	4	54.10	0	0.00	53.80	4	1,003	0.40%
2022/04/22	5	58.02	8	57.23	57.00	-3	989	-0.30%
2022/04/13	1	55.00	0	0.00	54.70	1	1,097	0.09%
2022/04/11	5	54.70	0	0.00	54.60	5	1,164	0.43%
2022/04/06	0	0.00	1	59.70	59.70	-1	1,233	-0.08%
2022/03/31	1	58.80	0	0.00	58.70	1	1,341	0.07%
2022/03/30	1	60.00	0	0.00	59.90	1	1,356	0.07%
2022/03/29	0	0.00	1	58.60	58.50	-1	1,384	-0.07%
2022/03/28	1	58.50	0	0.00	59.40	1	1,404	0.07%
2022/03/18	50	57.07	0	0.00	59.00	50	1,407	3.55%
2022/03/17	0	0.00	1	57.90	57.80	-1	1,408	-0.07%
2022/03/15	0	0.00	1	56.80	56.10	-1	1,369	-0.07%
2022/03/10	2	60.50	0	0.00	60.00	2	1,346	0.15%
2022/03/09	1	56.90	0	0.00	57.20	1	1,317	0.08%
2022/03/07	0	0.00	1	60.10	59.90	-1	1,276	-0.08%
2022/03/04	2	65.30	0	0.00	64.80	2	1,259	0.16%
2022/02/24	2	68.70	0	0.00	67.90	2	1,266	0.16%
2022/02/23	2	70.60	0	0.00	70.80	2	1,256	0.16%
2022/02/22	3	71.33	0	0.00	70.10	3	1,266	0.24%
2022/02/17	1	72.91	0	0.00	72.90	1	1,299	0.08%
2022/02/15	1	72.60	0	0.00	72.00	1	1,386	0.07%
2022/01/25	1	74.00	0	0.00	72.80	1	1,748	0.06%
2022/01/19	1	76.60	0	0.00	76.70	1	1,861	0.05%
2022/01/18	0	76.50	9	77.10	76.10	-9	1,930	-0.47%
2022/01/14	3	74.40	0	0.00	75.00	3	1,989	0.15%
2022/01/11	3	77.73	0	0.00	76.80	3	2,023	0.15%
2022/01/07	1	80.30	0	0.00	80.60	1	2,018	0.05%
2022/01/05	1	83.80	0	0.00	81.90	1	2,020	0.05%
2022/01/04	0	0.00	5	83.90	83.60	-5	2,043	-0.24%
2022/01/03	7	84.40	7	84.46	84.80	0	2,046	0.00%
2021/12/29	0	0.00	1	82.80	82.50	-1	2,087	-0.05%
2021/12/28	5	82.30	0.1	83.10	83.00	5	2,124	0.23%
2021/12/27	0	0.00	5	83.20	82.60	-5	2,123	-0.24%
2021/12/24	1	79.20	1	80.21	79.00	0	2,128	0.00%
2021/12/23	1	80.90	3	80.07	80.60	-2	2,162	-0.09%
2021/12/17	1	75.10	0	0.00	75.10	1	2,435	0.04%
2021/12/16	0.1	76.60	0	0.00	76.70	0.1	2,448	0.00%
2021/12/14	0	0.00	5	77.14	76.00	-5	2,496	-0.20%
2021/12/10	0	0.00	1	76.50	76.30	-1	2,632	-0.04%
2021/12/09	1	77.40	0	0.00	77.30	1	2,799	0.04%
2021/12/08	0	0.00	7	77.94	77.40	-7	2,961	-0.24%
2021/12/07	6	76.48	2	78.10	76.90	4	3,200	0.12%
2021/11/30	7	77.77	0	0.00	78.60	7	3,365	0.21%
2021/11/26	5	77.00	2	77.70	76.80	3	3,447	0.09%
2021/11/25	0	0.00	1	79.00	78.80	-1	3,646	-0.03%
2021/11/23	6	80.12	1	81.80	79.00	5	3,718	0.13%
2021/11/22	1	80.90	0	0.00	81.20	1	3,697	0.03%
2021/11/19	0	0.00	1	82.30	80.90	-1	3,710	-0.03%
2021/11/18	4	81.50	0.2	81.90	81.40	3.8	3,739	0.10%
2021/11/17	1	81.80	0.1	83.00	81.80	0.9	3,755	0.02%
2021/11/16	1	83.00	8.3	83.00	82.90	-7.3	3,745	-0.19%
2021/11/15	2.2	80.57	2.1	81.62	81.10	0.1	3,747	0.00%
2021/11/12	7.3	81.44	4.1	83.77	81.10	3.2	3,712	0.09%
2021/11/11	8.3	83.52	1	84.60	82.80	7.3	3,679	0.20%
2021/11/10	7	87.60	2.4	87.75	86.40	4.6	3,629	0.13%
2021/11/09	0	0.00	4.9	85.15	85.70	-4.9	3,553	-0.14%
2021/11/08	0.2	82.75	0.3	83.70	82.50	-0.1	3,561	0.00%
2021/11/05	0	0.00	1.3	83.62	83.50	-1.3	3,559	-0.04%
2021/11/04	1.4	83.15	5	84.89	82.90	-3.6	3,557	-0.10%
2021/11/03	2.1	82.58	2.2	82.54	82.50	-0.1	3,501	0.00%
2021/11/02	5.4	83.90	3	83.00	82.50	2.4	3,491	0.07%
2021/11/01	6	86.57	4	86.85	87.80	2	3,451	0.06%
2021/10/29	2	85.00	0	0.00	84.80	2	3,374	0.06%
2021/10/28	0	0.00	1.1	84.46	83.60	-1.1	3,347	-0.03%
2021/10/27	5	83.20	0	0.00	83.90	5	3,351	0.15%
2021/10/26	2	84.75	4	86.10	83.00	-2	3,348	-0.06%
2021/10/25	2	83.10	1	82.60	83.70	1	3,309	0.03%
2021/10/22	1	84.00	0	0.00	83.80	1	3,351	0.03%
2021/10/21	0	0.00	1	84.50	82.40	-1	3,318	-0.03%
2021/10/20	0	0.00	1	84.50	84.10	-1	3,315	-0.03%
2021/10/19	15	82.43	1	82.30	83.80	14	3,326	0.42%
2021/10/18	2	80.55	1	80.30	80.50	1	3,319	0.03%
2021/10/15	2	81.00	5	80.68	80.40	-3	3,360	-0.09%
2021/10/14	4	79.33	1	82.20	78.70	3	3,369	0.09%
2021/10/13	4	82.95	5	82.28	80.80	-1	3,352	-0.03%
2021/10/12	2	83.95	0	0.00	82.00	2	3,362	0.06%
2021/10/08	0	0.00	107	85.15	85.40	-107	3,383	-3.16%	大賣/鉅額交易
2021/10/07	1	84.90	1	82.28	85.00	0	3,395	0.00%
2021/10/06	4	80.43	6	81.05	80.00	-2	3,536	-0.06%
2021/10/05	52.1	77.91	3	79.30	79.30	49.1	3,728	1.32%
2021/10/04	0	0.00	1	76.30	75.00	-1	3,809	-0.03%
2021/10/01	4	76.88	2	76.10	75.70	2	3,815	0.05%
2021/09/30	4	80.20	2	80.25	80.60	2	3,745	0.05%
2021/09/29	4	80.88	5	81.04	79.40	-1	3,698	-0.03%
2021/09/28	1	87.70	0	0.00	88.20	1	3,562	0.03%
2021/09/27	6	88.65	1	88.60	90.30	5	3,537	0.14%
2021/09/24	1	86.50	0	0.00	89.70	1	3,498	0.03%
2021/09/22	1	83.10	2	83.80	84.30	-1	3,547	-0.03%
2021/09/17	2	84.40	2	84.40	85.60	0	3,570	0.00%
2021/09/16	0	0.00	2	85.70	85.50	-2	3,674	-0.05%
2021/09/15	3.1	83.80	1	83.80	83.80	2.1	3,767	0.06%
2021/09/14	5	90.22	7	91.20	88.10	-2	3,708	-0.05%
2021/09/13	31	90.05	25.1	88.30	90.10	5.9	3,535	0.17%
2021/09/10	2	88.50	55.1	91.44	90.50	-53.1	3,359	-1.58%
2021/09/09	5.1	82.29	4	82.03	85.00	1.1	3,112	0.04%
2021/09/08	1	78.30	1	79.20	78.30	0	3,010	0.00%
2021/09/07	1	81.90	0	0.00	79.70	1	2,986	0.03%
2021/09/06	1	83.00	2	82.55	82.50	-1	2,955	-0.03%
2021/09/03	2	84.00	2	82.40	84.00	0	2,930	0.00%
2021/09/02	1	81.10	1	83.30	80.10	0	2,869	0.00%
2021/09/01	1	83.50	2	84.05	83.50	-1	2,825	-0.04%
2021/08/31	4	85.13	5	85.24	84.80	-1	2,760	-0.04%
2021/08/30	0	0.00	10	82.99	83.90	-10	2,545	-0.39%
2021/08/27	1	76.60	0	0.00	76.30	1	2,470	0.04%
2021/08/26	1	79.70	0	0.00	78.10	1	2,472	0.04%
2021/08/25	0	0.00	2	79.60	79.00	-2	2,501	-0.08%
2021/08/24	4	80.30	3	80.43	79.40	1	2,505	0.04%
2021/08/23	3	77.60	0	0.00	79.20	3	2,484	0.12%
2021/08/19	2	77.30	0	0.00	75.40	2	2,485	0.08%
2021/08/18	0	0.00	1	74.70	76.50	-1	2,461	-0.04%
2021/08/16	1	70.20	1	73.00	74.10	0	2,534	0.00%
2021/08/12	1	77.50	2	78.95	76.20	-1	2,552	-0.04%
2021/08/06	1	80.40	3	79.87	78.90	-2	2,644	-0.08%
2021/08/05	0	0.00	6	79.70	79.90	-6	2,696	-0.22%
2021/08/04	3	77.47	8	77.54	77.10	-5	2,753	-0.18%
2021/08/03	2	77.20	2	78.30	77.00	0	2,801	0.00%
2021/08/02	0	0.00	1	77.20	77.00	-1	2,840	-0.04%
2021/07/30	3	78.43	1	79.10	77.80	2	2,844	0.07%
2021/07/29	18	76.90	11	76.99	79.80	7	2,858	0.24%
2021/07/28	3	72.47	2	73.35	74.70	1	2,849	0.04%
2021/07/27	5	80.92	5	81.12	80.00	0	2,822	0.00%
2021/07/23	3	81.50	5	82.14	82.00	-2	2,851	-0.07%
2021/07/22	6	81.08	4	82.05	80.50	2	2,824	0.07%
2021/07/21	7	83.57	7	83.90	81.70	0	2,809	0.00%
2021/07/20	3	85.80	1	84.90	84.50	2	2,785	0.07%
2021/07/19	5	87.64	3	89.03	87.00	2	2,785	0.07%
2021/07/16	2	88.30	0	0.00	88.10	2	2,793	0.07%
2021/07/15	3	88.97	3	89.87	89.70	0	2,769	0.00%
2021/07/14	0	0.00	1	85.10	84.70	-1	2,709	-0.04%
2021/07/13	13	92.24	6	91.43	87.50	7	2,656	0.26%
2021/07/12	9	92.10	60	89.49	95.20	-51	2,458	-2.07%
2021/07/09	118	86.93	66	86.97	87.00	52	2,219	2.34%	大買/
2021/07/08	1	83.50	3	82.80	84.30	-2	2,096	-0.10%
2021/07/06	0	0.00	0	80.10	79.90	0	2,107	0.00%
2021/07/05	4	82.28	1	81.40	80.80	3	2,159	0.14%
2021/07/02	1	79.20	0	0.00	81.90	1	2,166	0.05%
2021/07/01	1	80.20	0	0.00	80.10	1	2,181	0.05%
2021/06/30	1	83.60	5	82.50	83.40	-4	2,196	-0.18%
2021/06/29	3	84.63	7.1	85.46	84.90	-4.1	2,206	-0.19%
2021/06/28	0	0.00	2	81.70	82.00	-2	2,273	-0.09%
2021/06/25	21.1	81.68	19	82.41	80.90	2.1	2,355	0.09%
2021/06/24	0	0.00	11	81.57	81.60	-11	2,293	-0.48%
2021/06/23	14	71.08	3	73.13	74.20	11	2,151	0.51%
2021/06/22	1	68.00	0	0.00	67.50	1	2,128	0.05%
2021/06/09	0	0.00	1	69.40	68.50	-1	2,304	-0.04%
2021/06/08	0	0.00	1	68.50	68.50	-1	2,344	-0.04%
2021/06/04	2	67.05	0	0.00	67.10	2	2,350	0.09%
2021/06/03	0	0.00	0	70.70	69.80	0	2,342	0.00%
2021/06/02	1	69.80	9	70.14	70.70	-8	2,355	-0.34%
2021/06/01	20	70.55	16	72.05	72.00	4	2,344	0.17%
2021/05/31	10	68.00	30	68.67	68.80	-20	2,335	-0.86%
2021/05/28	41	66.73	10	65.40	68.00	31	2,348	1.32%
2021/05/27	0	0.00	5	65.30	65.60	-5	2,379	-0.21%
2021/05/25	12	65.74	31	65.90	65.20	-19	2,395	-0.79%
2021/05/24	29	61.60	0	0.00	65.10	29	2,393	1.21%
2021/05/21	0	0.00	5	61.98	62.90	-5	2,377	-0.21%
2021/05/20	2	58.15	0	0.00	57.20	2	2,351	0.09%
2021/05/19	1	58.50	0	0.00	57.40	1	2,350	0.04%
2021/05/18	3	58.60	5	58.78	60.20	-2	2,327	-0.09%
2021/05/17	6	56.93	16	56.84	59.10	-10	2,290	-0.44%
2021/05/14	1	55.41	1	56.20	56.60	0	2,246	0.00%
2021/05/13	5	55.00	0	0.00	55.00	5	2,229	0.22%
2021/05/12	2	60.95	0	0.00	57.00	2	2,182	0.09%
2021/05/11	0	0.00	1.1	61.12	60.00	-1.1	2,151	-0.05%
2021/05/10	1	66.60	0	0.00	65.90	1	2,212	0.05%
2021/05/06	2	67.90	0	68.50	67.90	2	2,181	0.09%
2021/05/05	1	70.70	0	0.00	68.50	1	2,164	0.05%
2021/05/04	6	68.95	0	0.00	70.00	6	2,151	0.28%
2021/04/26	1	80.01	1	80.00	80.10	0	2,180	0.00%
2021/04/23	3	81.50	0	0.00	81.00	3	2,211	0.14%
2021/04/19	0	0.00	1	85.80	85.00	-1	2,392	-0.04%
2021/04/15	1	84.00	1	84.70	84.40	0	2,411	0.00%
2021/04/14	0	0.00	10	85.13	85.00	-10	2,443	-0.41%
2021/04/13	2	85.70	1	85.00	84.20	1	2,527	0.04%
2021/04/12	1	85.80	11	85.96	85.80	-10	2,524	-0.40%
2021/04/09	1	83.70	13	85.04	85.70	-12	2,500	-0.48%
2021/04/08	1	83.40	1	84.60	83.30	0	2,466	0.00%
2021/04/07	3	84.53	2	86.10	84.00	1	2,449	0.04%
2021/04/06	7	85.16	2	88.60	84.70	5	2,436	0.21%
2021/04/01	4	88.28	15	87.43	87.70	-11	2,423	-0.45%
2021/03/31	3	89.17	0	0.00	90.00	3	2,357	0.13%
2021/03/30	0	0.00	4	85.58	86.70	-4	2,212	-0.18%
2021/03/29	4	79.00	8	81.14	78.90	-4	2,113	-0.19%
2021/03/26	2	83.10	4	81.90	82.90	-2	2,105	-0.09%
2021/03/25	7	83.00	3	82.40	82.00	4	2,134	0.19%
2021/03/24	18	84.83	2	83.80	84.00	16	2,140	0.75%
2021/03/23	7	83.10	8	85.19	83.80	-1	2,137	-0.05%
2021/03/22	9	87.79	6	87.17	87.20	3	2,086	0.14%
2021/03/19	3	92.73	0	0.00	91.80	3	2,042	0.15%
2021/03/18	1	95.00	0	0.00	94.60	1	2,049	0.05%
2021/03/17	0	0.00	1	95.80	95.30	-1	2,114	-0.05%
2021/03/16	1	95.40	2	96.70	95.50	-1	2,140	-0.05%
2021/03/12	1	97.10	2	95.45	96.70	-1	2,207	-0.05%
2021/03/11	2	93.20	1	93.70	93.30	1	2,201	0.05%
2021/03/08	10	96.00	10	93.86	93.60	0	2,551	0.00%
2021/03/03	20.1	97.50	20	95.10	96.00	0.1	2,603	0.00%
2021/03/02	0	0.00	4	98.10	97.40	-4	2,585	-0.15%
2021/02/26	0	94.00	0	0.00	95.00	0	2,551	0.00%
2021/02/24	0.2	94.81	0	0.00	93.80	0.2	2,569	0.01%
2021/02/23	0	0.00	11	91.78	96.50	-11	2,547	-0.43%
2021/02/22	4	92.50	0	0.00	92.80	4	2,543	0.16%
2021/02/19	1	89.20	0	0.00	90.90	1	2,550	0.04%
2021/02/18	0	0.00	1	88.80	89.00	-1	2,562	-0.04%
2021/02/17	1	87.90	0	0.00	87.70	1	2,590	0.04%
2021/02/02	11	80.11	3	82.73	84.80	8	2,828	0.28%
2021/02/01	18	83.15	1	78.90	78.30	17	2,814	0.60%
2021/01/29	0	0.00	2	91.40	87.00	-2	2,789	-0.07%
2021/01/28	1	91.50	0	0.00	91.60	1	2,878	0.03%
2021/01/25	0	0.00	2	93.00	93.00	-2	2,937	-0.07%
2021/01/20	1	94.00	1	94.50	91.50	0	3,010	0.00%
2021/01/19	2	97.40	2	97.30	95.10	0	2,984	0.00%
2021/01/18	0	0.00	1	98.10	97.90	-1	2,973	-0.03%
2021/01/15	5	107.50	0	0.00	102.00	5	2,977	0.17%
2021/01/14	0	0.00	1	101.50	104.00	-1	2,887	-0.03%
2021/01/13	0	0.00	10	99.09	98.20	-10	2,816	-0.36%
2021/01/12	1	98.50	0	0.00	97.30	1	2,846	0.04%
2021/01/11	0	0.00	1	100.00	101.00	-1	2,918	-0.03%
2021/01/08	0	0.00	2	99.90	99.90	-2	2,927	-0.07%
2021/01/07	11	101.50	1.5	100.33	100.50	9.5	2,977	0.32%
2021/01/06	2	98.90	1	101.50	102.00	1	3,022	0.03%
2021/01/04	1	95.60	6	95.87	96.20	-5	3,077	-0.16%
2020/12/30	0	0.00	1	92.10	92.60	-1	3,201	-0.03%
2020/12/29	1	92.50	0	0.00	91.80	1	3,333	0.03%
2020/12/28	1.5	93.60	1	94.00	92.50	0.5	3,346	0.01%
2020/12/24	0	0.00	1	92.40	93.30	-1	3,367	-0.03%
2020/12/23	1	91.50	1	93.80	92.60	0	3,379	0.00%
2020/12/22	0	0.00	9	92.60	91.60	-9	3,405	-0.26%
2020/12/21	1	95.80	0	0.00	95.80	1	3,379	0.03%
2020/12/18	1	100.00	2	100.75	99.70	-1	3,371	-0.03%
2020/12/17	11	98.49	3	98.93	98.70	8	3,381	0.24%
2020/12/16	1	96.50	0	0.00	96.50	1	3,434	0.03%
2020/12/15	2	98.35	1	100.00	96.50	1	3,524	0.03%
2020/12/14	5	98.90	1	98.20	98.00	4	3,567	0.11%
2020/12/11	11	98.18	1	100.50	98.00	10	3,630	0.28%
2020/12/10	1	102.50	1	104.00	103.00	0	3,614	0.00%
2020/12/09	2	102.25	2	102.00	102.00	0	3,648	0.00%
2020/12/08	1	104.50	0	0.00	103.50	1	3,639	0.03%
2020/12/07	1	104.50	2	105.25	104.50	-1	3,659	-0.03%
2020/12/04	3	110.33	1	113.00	106.50	2	3,699	0.05%
2020/12/03	28	115.04	14	112.29	111.00	14	3,713	0.38%
2020/12/02	3	110.83	12	115.08	117.00	-9	3,676	-0.24%
2020/12/01	1	106.50	1	107.50	106.50	0	3,613	0.00%
2020/11/30	3	107.33	5	108.50	106.50	-2	3,755	-0.05%
2020/11/27	0	0.00	1	105.00	105.00	-1	3,862	-0.03%
2020/11/25	2	105.00	2	107.50	105.00	0	4,246	0.00%
2020/11/24	6	106.58	5	107.50	105.50	1	4,429	0.02%
2020/11/23	3	105.33	0	0.00	105.00	3	4,722	0.06%
2020/11/17	10	106.00	1	108.50	105.00	9	5,584	0.16%
2020/11/16	0	0.00	2	106.50	106.50	-2	5,886	-0.03%
2020/11/12	1	109.00	0	0.00	110.00	1	6,671	0.01%
2020/11/11	21	106.64	23	109.04	108.50	-2	6,830	-0.03%
2020/11/10	0	0.00	4	104.50	101.50	-4	6,766	-0.06%
2020/11/09	11	103.95	10	105.00	105.50	1	6,831	0.01%
2020/11/06	19	101.66	14	103.68	104.00	5	6,872	0.07%
2020/11/05	14	101.01	13	100.85	100.00	1	6,930	0.01%
2020/11/04	3	93.10	1	93.50	96.10	2	6,988	0.03%
2020/11/03	1	92.90	3	93.20	93.00	-2	7,072	-0.03%
2020/11/02	1	91.90	1	93.90	91.40	0	7,190	0.00%
2020/10/30	0	0.00	4	95.98	96.00	-4	7,472	-0.05%
2020/10/29	10	93.80	0	0.00	93.40	10	7,777	0.13%
2020/10/28	2	99.20	2	99.40	96.30	0	8,135	0.00%
2020/10/27	1	99.50	0	0.00	98.50	1	8,244	0.01%
2020/10/26	24	100.67	10	99.40	99.10	14	8,303	0.17%
2020/10/23	2	101.25	3	101.53	103.50	-1	8,308	-0.01%
2020/10/22	2	99.95	1	99.70	98.80	1	8,297	0.01%
2020/10/21	21	103.52	11	102.09	102.50	10	8,294	0.12%
2020/10/20	1	102.50	4	102.75	104.00	-3	8,342	-0.04%
2020/10/19	3	102.00	1	101.50	101.00	2	8,390	0.02%
2020/10/16	3	106.17	3	106.33	106.00	0	8,353	0.00%
2020/10/15	2	110.00	0	0.00	108.50	2	8,545	0.02%
2020/10/14	15	110.07	5	108.80	108.00	10	8,833	0.11%
2020/10/13	3	109.83	1	111.50	112.00	2	8,808	0.02%
2020/10/12	22	111.27	7	110.93	111.00	15	8,842	0.17%
2020/10/08	17	118.47	3	118.33	117.00	14	8,841	0.16%
2020/10/07	8	121.81	6	122.00	121.50	2	8,957	0.02%
2020/10/06	0	0.00	3	123.67	121.50	-3	8,954	-0.03%
2020/10/05	0	0.00	4	118.38	119.50	-4	8,868	-0.05%
2020/09/30	4	114.13	7	114.14	116.00	-3	8,919	-0.03%
2020/09/29	1	118.50	1	114.00	113.00	0	8,948	0.00%
2020/09/28	2	114.75	1	114.50	117.00	1	8,985	0.01%
2020/09/25	8	112.56	2	112.00	110.50	6	8,994	0.07%
2020/09/24	4	115.63	2	115.75	112.50	2	9,030	0.02%
2020/09/23	5	118.50	5	118.30	118.00	0	9,162	0.00%
2020/09/22	1	120.00	9	117.56	116.00	-8	9,281	-0.09%
2020/09/21	20	123.50	20	121.38	119.50	0	9,273	0.00%
2020/09/18	3	118.83	7	120.14	121.00	-4	9,222	-0.04%
2020/09/17	0	0.00	7	119.86	116.50	-7	9,128	-0.08%
2020/09/16	2	119.50	2	117.75	116.00	0	9,102	0.00%
2020/09/15	3	115.67	0	0.00	114.50	3	9,049	0.03%
2020/09/14	2	114.25	3	112.50	116.00	-1	9,014	-0.01%
2020/09/11	2	110.25	3	110.67	110.00	-1	8,975	-0.01%
2020/09/10	0	0.00	3	112.17	111.50	-3	8,958	-0.03%
2020/09/09	5	111.60	1	111.00	111.50	4	8,943	0.04%
2020/09/08	3	112.33	3	113.50	113.50	0	8,910	0.00%
2020/09/07	8	116.25	0	0.00	111.50	8	8,904	0.09%
2020/09/04	1	117.50	0	0.00	117.50	1	8,915	0.01%
2020/09/03	21	120.95	7	120.43	118.50	14	8,841	0.16%
2020/09/02	16	120.75	13	121.08	124.50	3	8,720	0.03%
2020/09/01	10	120.90	9	122.83	119.00	1	8,569	0.01%
2020/08/31	17	124.41	26	125.15	123.00	-9	8,391	-0.11%
2020/08/28	19	129.03	11	129.27	128.50	8	8,239	0.10%
2020/08/27	12	129.63	23	132.54	129.00	-11	8,073	-0.14%
2020/08/26	54	130.35	49	132.60	126.50	5	7,875	0.06%
2020/08/25	26	125.48	34	127.94	132.50	-8	7,705	-0.10%
2020/08/24	14	120.46	10	120.20	121.00	4	7,525	0.05%
2020/08/21	18	119.78	6	118.42	115.50	12	7,423	0.16%
2020/08/20	33	124.83	21	122.67	119.00	12	7,244	0.17%
2020/08/19	23	128.02	14	127.04	123.50	9	7,037	0.13%
2020/08/18	3	121.00	16	120.31	123.00	-13	6,553	-0.20%
2020/08/17	14	104.39	12	107.58	112.00	2	6,422	0.03%
2020/08/14	5	99.76	1	101.00	102.00	4	6,451	0.06%
2020/08/13	4	99.73	5	99.58	98.00	-1	6,386	-0.02%
2020/08/12	10	97.57	5	97.32	98.90	5	6,303	0.08%
2020/08/11	2	97.85	4	101.25	97.00	-2	6,268	-0.03%
2020/08/10	15	103.05	21	106.79	99.60	-6	6,183	-0.10%
2020/08/07	7	105.14	6	105.83	105.50	1	6,103	0.02%
2020/08/06	28	107.61	40	106.55	107.50	-12	6,031	-0.20%
2020/08/05	27	106.41	19	105.37	105.50	8	5,924	0.14%
2020/08/04	39	97.07	37	97.83	102.50	2	5,671	0.04%
2020/08/03	33	93.96	32	93.25	93.40	1	5,339	0.02%
2020/07/31	12	88.03	12	87.38	87.80	0	4,963	0.00%
2020/07/30	5	86.86	3	86.30	87.20	2	4,872	0.04%
2020/07/29	0	0.00	5	82.94	84.70	-5	4,865	-0.10%
2020/07/28	4	82.60	31	82.92	81.40	-27	4,853	-0.56%
2020/07/27	0	0.00	11	83.96	84.20	-11	4,859	-0.23%
2020/07/24	17	82.92	2	83.05	83.20	15	4,905	0.31%
2020/07/23	12	85.98	20	86.41	85.40	-8	4,865	-0.16%
2020/07/22	15	87.52	5	87.66	87.00	10	4,795	0.21%
2020/07/21	17	87.17	19	87.19	87.30	-2	4,748	-0.04%
2020/07/20	93	87.87	87	88.54	90.10	6	4,555	0.13%
2020/07/17	20	83.62	13	81.61	82.00	7	4,221	0.17%
2020/07/16	2	82.75	10	82.54	83.70	-8	4,201	-0.19%
2020/07/15	11	81.97	2	85.45	81.10	9	4,146	0.22%
2020/07/14	20	84.44	37	83.04	84.20	-17	4,112	-0.41%
2020/07/13	28	80.34	3	80.57	80.00	25	3,962	0.63%
2020/07/10	2	79.85	0	0.00	79.50	2	3,992	0.05%
2020/07/09	11	82.95	8	84.43	82.00	3	3,999	0.08%
2020/07/08	8	83.29	3	84.47	82.70	5	3,978	0.13%
2020/07/07	7	85.76	4	86.03	84.60	3	3,949	0.08%
2020/07/06	4	87.13	19	87.40	87.30	-15	3,964	-0.38%
2020/07/03	9	87.19	3	90.50	86.50	6	3,951	0.15%
2020/07/02	19	89.81	8	89.99	89.50	11	3,889	0.28%
2020/07/01	3	86.53	2	84.90	87.20	1	3,737	0.03%
2020/06/30	1	82.40	6	82.05	81.30	-5	3,599	-0.14%
2020/06/29	4	80.18	0	0.00	80.20	4	3,590	0.11%
2020/06/24	0	0.00	1	82.20	82.00	-1	3,581	-0.03%
2020/06/23	2	81.40	2	82.00	81.40	0	3,598	0.00%
2020/06/22	2	81.95	0	0.00	81.50	2	3,591	0.06%
2020/06/15	2	84.65	1	85.10	82.50	1	3,694	0.03%
2020/06/12	7	83.39	15	82.40	84.50	-8	3,735	-0.21%
2020/06/11	3	82.83	8	84.03	81.60	-5	3,744	-0.13%
2020/06/10	6	82.08	4	82.90	81.80	2	3,706	0.05%
2020/06/09	5	82.76	5	82.60	82.40	0	3,749	0.00%
2020/06/05	2	85.20	1	87.50	85.00	1	3,799	0.03%
2020/06/04	2	85.15	1	85.80	85.80	1	3,790	0.03%
2020/06/03	0	0.00	3	85.63	85.20	-3	3,795	-0.08%
2020/06/02	9	86.10	11	86.44	85.60	-2	3,770	-0.05%
2020/06/01	10	83.86	18	83.54	85.00	-8	3,676	-0.22%
2020/05/29	17	82.55	9	84.00	81.80	8	3,656	0.22%
2020/05/28	7	82.27	11	81.95	82.70	-4	3,599	-0.11%
2020/05/27	3	80.43	1	82.50	79.90	2	3,570	0.06%
2020/05/26	10	82.21	8	83.61	82.00	2	3,575	0.06%
2020/05/25	13	81.40	4	81.23	81.30	9	3,497	0.26%
2020/05/22	10	82.99	9	84.03	81.70	1	3,470	0.03%
2020/05/21	17	81.86	12	82.15	83.60	5	3,390	0.15%
2020/05/20	0	0.00	4	75.05	76.00	-4	3,258	-0.12%
2020/05/19	4	72.35	8	73.08	74.20	-4	3,277	-0.12%
2020/05/18	11	72.37	3	75.67	71.00	8	3,263	0.25%
2020/05/15	4	74.35	3	76.83	76.00	1	3,230	0.03%
2020/05/14	1	77.30	8	76.58	74.80	-7	3,203	-0.22%
2020/05/13	0	0.00	1	73.40	75.60	-1	3,170	-0.03%
2020/05/12	1	72.40	0	0.00	72.80	1	3,189	0.03%
2020/05/11	0	0.00	1	75.50	75.00	-1	3,204	-0.03%
2020/05/08	0	0.00	2	73.95	74.30	-2	3,249	-0.06%
2020/05/07	0	0.00	45	72.12	73.60	-45	3,260	-1.38%
2020/05/06	16	73.71	2	72.55	72.50	14	3,275	0.43%
2020/05/05	30	70.79	0	0.00	72.50	30	3,345	0.90%
2020/05/04	1	69.00	0	0.00	69.00	1	3,348	0.03%
2020/04/30	1	67.40	3	67.87	69.30	-2	3,363	-0.06%
2020/04/29	6	68.77	3	69.60	66.90	3	3,362	0.09%
2020/04/23	0	0.00	2	65.30	65.40	-2	3,380	-0.06%
2020/04/22	5	62.58	9	63.59	64.00	-4	3,366	-0.12%
2020/04/21	5	63.42	1	64.70	62.10	4	3,376	0.12%
2020/04/17	42	66.60	43	64.66	65.10	-1	3,424	-0.03%
2020/04/16	0	0.00	6	63.82	64.70	-6	3,385	-0.18%
2020/04/15	3	63.33	10	63.06	63.70	-7	3,398	-0.21%
2020/04/14	4	59.48	2	60.00	60.10	2	3,322	0.06%
2020/04/13	8	59.46	5	58.74	59.00	3	3,317	0.09%
2020/04/10	1	61.40	12	61.63	62.60	-11	3,296	-0.33%
2020/04/09	5	62.46	5	61.30	61.40	0	3,318	0.00%
2020/04/08	0	0.00	6	61.50	64.80	-6	3,286	-0.18%
2020/04/07	6	59.00	4	58.60	60.90	2	3,291	0.06%
2020/04/06	14	55.96	1	58.10	58.00	13	3,358	0.39%
2020/03/31	1	53.20	9	55.16	53.60	-8	3,455	-0.23%
2020/03/30	5	53.10	0	0.00	53.10	5	3,481	0.14%
2020/03/27	0	0.00	10	54.51	52.20	-10	3,524	-0.28%
2020/03/26	10	50.80	1	49.60	52.00	9	3,547	0.25%
2020/03/25	0	0.00	1	50.70	50.20	-1	3,562	-0.03%
2020/03/24	1	46.10	1	45.80	46.15	0	3,574	0.00%
2020/03/20	8	48.48	8	47.44	47.15	0	3,733	0.00%
2020/03/19	1	45.45	0	0.00	45.45	1	3,735	0.03%
2020/03/18	3	55.50	11	55.56	50.50	-8	3,788	-0.21%
2020/03/17	8	59.15	1	58.10	56.10	7	3,887	0.18%
2020/03/16	19	65.11	10	68.95	62.30	9	3,944	0.23%
2020/03/13	0	0.00	5	65.20	69.20	-5	4,185	-0.12%
2020/03/12	22	73.35	2	71.40	72.00	20	4,433	0.45%
2020/03/11	11	79.72	21	79.26	77.50	-10	4,457	-0.22%
2020/03/10	5	73.54	4	74.40	77.50	1	4,483	0.02%
2020/03/09	2	74.00	4	76.68	73.80	-2	4,686	-0.04%
2020/03/06	6	78.33	0	0.00	78.00	6	4,853	0.12%
2020/03/05	2	79.60	3	80.53	79.60	-1	5,210	-0.02%
2020/03/04	9	79.62	1	79.20	78.80	8	5,650	0.14%
2020/03/03	30	80.00	34	80.49	79.90	-4	6,095	-0.07%
2020/03/02	0	0.00	4	73.55	76.00	-4	6,232	-0.06%
2020/02/27	4	75.75	8	76.10	74.00	-4	6,417	-0.06%
2020/02/26	11	80.77	1	80.10	79.20	10	6,428	0.16%
2020/02/25	2	82.25	18	83.09	81.80	-16	6,413	-0.25%
2020/02/24	18	84.77	5	83.84	83.10	13	6,407	0.20%
2020/02/21	12	83.24	8	82.86	83.80	4	6,430	0.06%
2020/02/20	3	80.80	14	80.96	80.60	-11	6,405	-0.17%
2020/02/19	0	0.00	1	78.90	79.00	-1	6,397	-0.02%
2020/02/17	4	78.50	3	79.17	78.70	1	6,426	0.02%
2020/02/13	17	79.53	4	79.70	78.40	13	6,356	0.20%
2020/02/12	1	79.70	3	78.80	79.70	-2	6,322	-0.03%
2020/02/11	1	79.70	7	78.24	78.20	-6	6,298	-0.10%
2020/02/10	1	72.80	4	73.35	74.00	-3	6,219	-0.05%
2020/02/07	3	73.67	0	0.00	73.50	3	6,218	0.05%
2020/02/06	0	0.00	4	72.85	75.60	-4	6,228	-0.06%
2020/02/05	8	70.65	3	71.27	70.30	5	6,142	0.08%
2020/02/04	7	72.46	5	72.90	73.10	2	6,094	0.03%
2020/02/03	7	72.07	9	73.26	71.50	-2	6,160	-0.03%
2020/01/31	6	76.73	9	75.86	76.60	-3	6,152	-0.05%
2020/01/30	14	78.64	0	0.00	77.40	14	6,161	0.23%
2020/01/20	2	86.10	0	0.00	86.00	2	6,141	0.03%
2020/01/17	0	0.00	2	86.15	85.70	-2	6,134	-0.03%
2020/01/16	1	84.70	2	85.50	84.70	-1	6,096	-0.02%
2020/01/15	6	86.17	1	86.90	84.70	5	6,087	0.08%
2020/01/14	1	85.80	1	86.30	86.00	0	6,071	0.00%
2020/01/13	0	0.00	3	85.23	86.20	-3	6,033	-0.05%
2020/01/10	2	83.95	3	84.27	83.00	-1	5,975	-0.02%
2020/01/09	1	83.80	5	81.92	84.10	-4	5,930	-0.07%
2020/01/08	2	79.55	4	79.90	79.60	-2	5,877	-0.03%
2020/01/07	5	80.34	2	80.20	79.50	3	5,858	0.05%
2020/01/06	0	0.00	2	81.90	81.40	-2	5,853	-0.03%
2020/01/03	4	85.08	3	86.83	83.90	1	5,817	0.02%
2020/01/02	5	87.46	2	88.40	87.00	3	5,767	0.05%
2019/12/31	1	88.50	1	89.00	88.50	0	5,740	0.00%
2019/12/30	3	88.57	5	88.98	88.40	-2	5,722	-0.03%
2019/12/27	4	87.45	2	87.05	87.20	2	5,673	0.04%
2019/12/26	1	86.10	0	0.00	86.10	1	5,622	0.02%
2019/12/25	0	0.00	2	85.20	86.20	-2	5,601	-0.04%
2019/12/24	2	84.45	2.1	85.03	83.80	-0.1	5,575	0.00%
2019/12/23	1	87.00	0	0.00	85.90	1	5,535	0.02%
2019/12/20	0	0.00	2	87.45	87.70	-2	5,505	-0.04%
2019/12/19	4	87.10	3	87.83	86.70	1	5,481	0.02%
2019/12/18	3	86.77	5	86.60	86.50	-2	5,441	-0.04%
2019/12/17	6	89.27	2	89.75	89.00	4	5,353	0.07%
2019/12/16	5	88.54	6	89.35	88.60	-1	5,314	-0.02%
2019/12/13	4	89.08	4	90.35	88.30	0	5,311	0.00%
2019/12/12	9	93.70	8	92.98	92.70	1	5,259	0.02%
2019/12/11	6	90.58	14	90.94	90.70	-8	5,276	-0.15%
2019/12/10	19.3	90.10	34	89.85	90.50	-14.7	5,215	-0.28%
2019/12/09	11.3	86.58	15	86.69	87.10	-3.7	4,920	-0.08%
2019/12/06	5	82.94	6	82.97	82.50	-1	4,593	-0.02%
2019/12/05	6	82.25	12	82.53	82.60	-6	4,507	-0.13%
2019/12/04	18	82.27	22	82.48	81.70	-4	4,435	-0.09%
2019/12/03	19	80.54	20	79.84	82.30	-1	4,213	-0.02%
2019/12/02	36.6	79.47	27	79.50	79.70	9.6	4,024	0.24%
2019/11/29	30	79.65	34	77.59	76.20	-4	3,653	-0.11%
2019/11/28	30	77.97	26	78.91	81.90	4	3,188	0.13%
2019/11/27	13	73.53	5	73.34	74.50	8	2,710	0.30%
2019/11/26	3	72.03	20	71.88	71.00	-17	2,499	-0.68%
2019/11/25	4	68.78	2	69.00	69.00	2	2,275	0.09%
2019/11/22	2	68.20	0	0.00	67.50	2	2,218	0.09%
2019/11/21	1	68.00	0	0.00	67.80	1	2,198	0.05%
2019/11/15	0	0.00	1	68.90	68.80	-1	1,989	-0.05%
2019/11/13	2	67.95	1	68.40	67.60	1	1,969	0.05%
2019/11/12	2	66.80	2	67.65	67.80	0	1,972	0.00%
2019/11/06	1	69.00	1	70.80	68.70	0	2,031	0.00%
2019/11/05	4	71.05	0	0.00	70.30	4	2,009	0.20%
2019/11/04	0	0.00	9	70.73	69.60	-9	1,969	-0.46%
2019/11/01	0	0.00	3	71.20	70.30	-3	1,956	-0.15%
2019/10/31	0	0.00	9	72.20	70.60	-9	1,979	-0.45%
2019/10/30	0	0.00	3	71.00	71.10	-3	1,871	-0.16%
2019/10/29	2	71.05	5	70.60	70.00	-3	1,843	-0.16%
2019/10/25	6	67.25	0	0.00	67.20	6	1,796	0.33%
2019/10/24	15	67.47	0	0.00	67.40	15	1,805	0.83%
2019/10/23	5	67.88	0	0.00	67.60	5	1,816	0.28%
2019/10/22	14	68.01	0	0.00	68.00	14	1,823	0.77%
2019/10/21	3	68.40	0	0.00	68.10	3	1,862	0.16%
2019/10/18	2	68.40	0	0.00	69.10	2	1,898	0.11%
2019/10/17	0	0.00	2	69.00	68.80	-2	1,920	-0.10%
2019/10/16	8	68.03	0	0.00	68.00	8	1,961	0.41%
2019/10/09	1	70.60	4	70.88	71.20	-3	1,908	-0.16%
2019/10/08	1	71.00	12	71.00	70.80	-11	1,935	-0.57%
2019/10/07	4	71.50	0	0.00	71.40	4	2,043	0.20%
2019/10/03	4	72.03	5	71.90	71.50	-1	2,109	-0.05%
2019/10/01	6	68.67	0	0.00	70.00	6	2,107	0.28%
2019/09/27	0	0.00	2	68.55	69.00	-2	2,132	-0.09%
2019/09/25	2	67.60	0	0.00	67.60	2	2,166	0.09%
2019/09/24	2	69.30	1	70.00	69.10	1	2,183	0.05%
2019/09/23	12	70.28	0	0.00	69.70	12	2,180	0.55%
2019/09/20	2	70.90	2	71.30	70.90	0	2,195	0.00%
2019/09/19	6	70.27	6	71.57	70.10	0	2,240	0.00%
2019/09/18	12	72.07	0	0.00	70.10	12	2,218	0.54%
2019/09/17	2	73.30	3	73.93	74.10	-1	2,140	-0.05%
2019/09/16	4	74.33	3	74.73	73.80	1	2,100	0.05%
2019/09/05	0	0.00	5	70.40	70.70	-5	1,857	-0.27%
2019/09/04	0	0.00	2	69.10	69.20	-2	1,856	-0.11%
2019/09/03	0	0.00	1	68.00	68.10	-1	1,868	-0.05%
2019/08/30	1	67.10	0	0.00	66.50	1	1,986	0.05%
2019/08/26	2	65.40	2	65.40	65.60	0	2,117	0.00%
2019/08/23	2	66.20	2	66.40	66.50	0	2,115	0.00%
2019/08/22	1	66.10	1	67.20	66.00	0	2,107	0.00%
2019/08/21	0	0.00	4	68.20	68.40	-4	2,093	-0.19%
2019/08/15	2	66.60	2	67.50	68.10	0	2,167	0.00%
2019/08/13	3	66.13	3	66.97	67.00	0	2,308	0.00%
2019/08/07	0	0.00	6	66.30	65.90	-6	2,428	-0.25%
2019/08/06	6	66.15	0	0.00	65.90	6	2,477	0.24%
2019/08/02	2	62.90	2	63.75	65.30	0	2,559	0.00%
2019/07/31	4	66.20	0	0.00	66.60	4	2,815	0.14%
2019/07/24	0	0.00	3	69.37	68.60	-3	3,316	-0.09%
2019/07/23	3	69.53	2	69.65	68.10	1	3,345	0.03%
2019/07/22	2	70.95	2	72.25	70.90	0	3,332	0.00%
2019/07/19	1	72.50	0	0.00	73.00	1	3,343	0.03%
2019/07/16	0	0.00	2	71.50	71.90	-2	3,400	-0.06%
2019/07/15	0	0.00	3	71.30	71.00	-3	3,411	-0.09%
2019/07/12	1	70.60	5	71.10	70.50	-4	3,435	-0.12%
2019/07/11	9	70.74	0	0.00	70.30	9	3,448	0.26%
2019/07/09	3	73.30	3	71.40	71.30	0	3,337	0.00%
2019/07/05	0	0.00	2	70.20	71.30	-2	3,307	-0.06%
2019/07/04	1	69.30	1	70.50	69.10	0	3,271	0.00%
2019/07/03	0	0.00	1	67.90	68.70	-1	3,232	-0.03%
2019/07/02	1	69.00	0	0.00	68.20	1	3,234	0.03%
2019/07/01	1	67.40	0	0.00	68.10	1	3,194	0.03%
2019/06/19	1	65.00	6	65.02	65.20	-5	3,200	-0.16%
2019/06/18	2	64.00	0	0.00	64.00	2	3,193	0.06%
2019/06/17	0	0.00	3	64.13	64.40	-3	3,208	-0.09%
2019/06/14	2	64.30	0	0.00	63.60	2	3,220	0.06%
2019/06/13	6	64.80	4	65.65	65.00	2	3,261	0.06%
2019/06/12	2	65.10	2	66.00	65.00	0	3,305	0.00%
2019/06/11	2	65.30	4	66.15	65.30	-2	3,344	-0.06%
2019/06/10	5	65.02	0	0.00	66.00	5	3,353	0.15%
2019/06/05	1	64.30	2	65.25	64.60	-1	3,338	-0.03%
2019/06/04	0	0.00	1	62.70	62.70	-1	3,321	-0.03%
2019/05/31	0	0.00	2	60.30	60.70	-2	3,561	-0.06%
2019/05/30	1	59.30	0	0.00	59.20	1	3,757	0.03%
2019/05/29	2	59.20	0	0.00	59.20	2	3,838	0.05%
2019/05/24	1	59.30	2	59.35	59.40	-1	3,833	-0.03%
2019/05/22	2	59.00	2	59.90	58.60	0	3,820	0.00%
2019/05/21	4	56.60	4	57.80	59.30	0	3,821	0.00%
2019/05/20	1	57.30	0	0.00	57.50	1	3,804	0.03%
2019/05/15	1	64.60	1	65.50	65.20	0	3,747	0.00%
2019/05/14	0	0.00	5	63.20	63.30	-5	3,764	-0.13%
2019/05/13	7	65.77	2	64.45	64.50	5	3,783	0.13%
2019/05/10	2	65.15	6	65.87	65.60	-4	3,809	-0.11%
2019/05/09	7	66.76	6	67.38	64.90	1	3,770	0.03%
2019/05/08	13	71.15	12	70.84	69.70	1	3,717	0.03%
2019/05/07	1	70.50	12	71.42	72.00	-11	3,566	-0.31%
2019/05/06	4	68.40	11	69.34	67.50	-7	3,465	-0.20%
2019/05/03	2	69.20	1	69.50	70.50	1	3,394	0.03%
2019/05/02	9	65.18	1	65.00	66.50	8	3,230	0.25%
2019/04/30	0	0.00	1	61.30	63.80	-1	3,129	-0.03%
2019/04/29	9	64.58	8	64.00	63.50	1	3,143	0.03%
2019/04/25	1	63.00	1	63.70	64.40	0	3,376	0.00%
2019/04/24	2	63.95	6	64.47	64.30	-4	3,559	-0.11%
2019/04/22	0	0.00	2.5	61.86	60.90	-2.5	3,617	-0.07%
2019/04/19	10	60.90	0	0.00	61.90	10	3,660	0.27%
2019/04/18	0	0.00	4	62.95	60.70	-4	3,668	-0.11%
2019/04/17	2	62.80	2	62.80	61.80	0	3,702	0.00%
2019/04/16	2	61.80	0	0.00	61.80	2	3,699	0.05%
2019/04/10	0	0.00	1	58.10	58.00	-1	3,820	-0.03%
2019/03/29	1	59.80	1	60.90	60.30	0	4,208	0.00%
2019/03/22	0	0.00	1	62.10	62.00	-1	4,436	-0.02%
2019/03/21	1	60.30	0	0.00	60.00	1	4,404	0.02%
2019/03/20	0	0.00	2	59.40	59.70	-2	4,396	-0.05%
2019/03/19	0	0.00	2	60.10	60.40	-2	4,386	-0.05%
2019/03/15	5	60.16	0	0.00	59.10	5	4,307	0.12%
2019/03/14	3	60.60	0	0.00	60.80	3	4,250	0.07%
2019/03/13	1	62.10	6	63.07	63.00	-5	4,197	-0.12%
2019/03/12	2	63.40	2	65.55	63.00	0	4,164	0.00%
2019/03/11	1	64.50	1	64.90	64.50	0	4,085	0.00%
2019/03/08	5	65.16	3	64.60	64.30	2	4,060	0.05%
2019/03/07	5	66.64	7	66.77	66.80	-2	4,015	-0.05%
2019/03/06	4	65.15	3	64.57	64.70	1	3,838	0.03%
2019/03/05	6	63.83	3	64.47	63.00	3	3,750	0.08%
2019/03/04	6	64.22	3	64.43	63.80	3	3,537	0.08%
2019/02/21	0	0.00	2	61.85	61.80	-2	3,396	-0.06%
2019/02/20	2	61.65	0	0.00	61.20	2	3,373	0.06%
2019/02/19	10	63.00	10	63.40	63.30	0	3,334	0.00%
2019/02/18	1	62.70	0	0.00	62.80	1	3,274	0.03%
2019/02/15	1	61.10	1	60.40	62.00	0	3,211	0.00%
2019/02/14	1	60.40	2	60.30	61.40	-1	3,167	-0.03%
2019/02/13	2	57.75	0	0.00	58.20	2	3,091	0.06%
2019/02/11	1	63.20	2	62.60	62.50	-1	2,990	-0.03%
2019/01/25	1	56.50	0	0.00	56.40	1	2,820	0.04%
2019/01/21	1	58.80	2	59.25	59.00	-1	2,726	-0.04%
2019/01/18	1	61.30	1	61.10	61.30	0	2,674	0.00%
2019/01/17	2	62.90	1	62.50	58.00	1	2,540	0.04%
2019/01/16	0	0.00	1	63.90	64.30	-1	2,371	-0.04%
2019/01/15	1	61.90	0	0.00	61.80	1	2,144	0.05%
2019/01/14	0	0.00	1	59.40	59.40	-1	2,000	-0.05%
2019/01/11	2	59.00	2	59.30	58.90	0	1,988	0.00%
2019/01/10	0	0.00	1	58.40	58.40	-1	1,938	-0.05%
2019/01/09	2	58.95	1	58.70	58.00	1	1,932	0.05%
2019/01/08	0	0.00	13	58.95	58.50	-13	1,863	-0.70%
2019/01/07	1	58.30	0	0.00	59.00	1	1,836	0.05%
2019/01/04	1	56.10	1	55.70	56.90	0	1,794	0.00%
2019/01/03	1	58.10	1	56.90	57.50	0	1,787	0.00%
2018/12/28	0	0.00	1	55.60	55.50	-1	1,788	-0.06%
2018/12/27	4	57.10	3	56.50	54.50	1	1,787	0.06%
2018/12/26	1	57.30	4	57.23	57.50	-3	1,665	-0.18%
2018/12/25	2	57.05	1	56.20	57.50	1	1,576	0.06%
2018/12/22	1	55.90	0	0.00	55.20	1	1,450	0.07%
2018/12/21	2	52.55	0	0.00	54.50	2	1,404	0.14%
2018/12/20	27	52.37	28	51.90	52.60	-1	1,290	-0.08%
2018/12/19	2	49.35	3	49.35	49.35	-1	1,105	-0.09%
2018/12/17	0	0.00	2	46.00	45.80	-2	1,043	-0.19%
2018/12/14	1	46.25	0	0.00	46.15	1	1,062	0.09%
2018/12/13	1	46.50	0	0.00	46.10	1	1,061	0.09%
2018/12/07	0	0.00	1	45.00	45.10	-1	1,116	-0.09%
2018/11/27	1	42.55	0	0.00	43.10	1	1,591	0.06%
2018/11/21	0	0.00	1	43.10	43.50	-1	1,636	-0.06%
2018/11/16	1	41.75	1	42.30	41.80	0	1,692	0.00%
2018/11/13	0	0.00	5	39.10	41.60	-5	1,791	-0.28%
2018/11/12	5	44.06	0	0.00	41.60	5	1,797	0.28%
2018/10/17	2	41.40	0	0.00	41.65	2	2,298	0.09%
2018/10/15	1	39.65	0	0.00	39.65	1	2,404	0.04%
2018/10/09	2	42.75	0	0.00	41.45	2	2,449	0.08%
2018/10/05	0	0.00	1	46.60	47.05	-1	2,470	-0.04%
2018/10/04	2	51.75	0	0.00	51.50	2	2,418	0.08%
2018/10/03	0	0.00	1	54.00	53.50	-1	2,446	-0.04%
2018/10/02	0	0.00	11	53.31	53.30	-11	2,644	-0.42%
2018/09/13	10	52.00	0	0.00	51.20	10	3,419	0.29%
2018/09/10	3	57.77	5	57.50	55.10	-2	3,540	-0.06%
2018/09/07	3	61.07	0	0.00	61.20	3	3,671	0.08%
2018/09/06	1	59.80	3	59.77	60.80	-2	3,623	-0.06%
2018/09/04	1	58.30	13	58.61	58.60	-12	4,061	-0.30%
2018/08/31	1	55.20	1	55.40	56.50	0	4,223	0.00%
2018/08/07	0	0.00	1	57.00	56.80	-1	4,431	-0.02%
2018/08/06	13	56.77	3	55.93	55.90	10	4,424	0.23%
2018/08/01	1	61.70	0	0.00	60.50	1	4,312	0.02%
2018/07/27	0	0.00	3	61.50	61.00	-3	4,222	-0.07%
2018/07/23	0	0.00	2	58.80	57.70	-2	4,131	-0.05%
2018/07/20	1	59.40	1	61.60	59.40	0	4,119	0.00%
2018/07/18	1	60.00	0	0.00	58.80	1	4,044	0.02%
2018/07/17	1	58.80	0	0.00	60.20	1	4,011	0.02%
2018/07/16	0	0.00	2	59.35	60.60	-2	3,970	-0.05%
2018/07/13	1	57.40	1	58.40	57.40	0	3,883	0.00%
2018/07/12	1	57.60	1	57.80	57.60	0	3,883	0.00%
2018/07/11	3	57.97	3	58.37	57.50	0	3,889	0.00%
2018/07/10	18	58.82	14	59.51	58.10	4	3,883	0.10%
2018/07/09	5	62.50	4.1	62.23	62.50	0.9	3,722	0.02%
2018/07/06	0.5	60.40	1	61.50	59.70	-0.5	3,612	-0.01%
2018/07/03	0	0.00	4	63.00	62.00	-4	3,453	-0.12%
2018/07/02	0	0.00	10	59.70	60.10	-10	3,322	-0.30%
2018/06/27	3	56.20	0	0.00	54.70	3	3,215	0.09%
2018/06/25	0	0.00	2	57.30	57.10	-2	3,182	-0.06%
2018/06/22	3	57.93	2	58.50	57.80	1	3,215	0.03%
2018/06/20	0	0.00	1	57.10	55.70	-1	3,312	-0.03%
2018/06/19	0	0.00	5	60.86	58.30	-5	3,287	-0.15%
2018/06/15	7	63.71	15	64.38	62.00	-8	3,212	-0.25%
2018/06/14	0.1	59.60	0	0.00	60.00	0.1	3,003	0.00%
2018/06/13	4	62.75	3	64.03	61.00	1	2,993	0.03%
2018/06/12	8	65.45	18	64.63	65.60	-10	2,818	-0.35%
2018/06/11	0	0.00	5	61.74	59.70	-5	2,490	-0.20%
2018/06/08	0	0.00	21	60.66	60.10	-21	2,416	-0.87%
2018/06/07	0	0.00	2	58.10	57.50	-2	2,325	-0.09%
2018/06/06	1	58.50	17	59.61	60.00	-16	2,295	-0.70%
2018/06/05	0	0.00	2	57.20	58.00	-2	2,282	-0.09%
2018/06/04	0	0.00	9	57.47	57.20	-9	2,244	-0.40%
2018/06/01	0	0.00	1	53.30	53.60	-1	2,151	-0.05%
2018/05/31	0	0.00	1	56.50	53.80	-1	2,139	-0.05%
2018/05/30	0	0.00	1	54.00	53.70	-1	2,091	-0.05%
2018/05/29	0	0.00	7	54.79	53.50	-7	2,061	-0.34%
2018/05/28	0	0.00	3	47.90	52.60	-3	1,989	-0.15%
2018/05/23	2	46.83	0	0.00	48.10	2	1,974	0.10%
2018/05/15	1	49.00	0	0.00	49.00	1	2,168	0.05%
2018/05/03	1	49.50	0	0.00	49.30	1	2,297	0.04%
2018/05/02	3	50.63	0	0.00	50.20	3	2,325	0.13%
2018/04/26	6	49.98	0	0.00	49.60	6	2,355	0.25%
2018/04/25	1	51.50	0	0.00	51.50	1	2,394	0.04%
2018/04/24	1	52.30	0	0.00	52.30	1	2,423	0.04%
2018/04/23	2	52.80	0	0.00	52.90	2	2,495	0.08%
2018/04/20	1	53.50	0	0.00	53.90	1	2,613	0.04%
2018/04/19	6	52.67	0	0.00	52.60	6	2,658	0.23%
2018/04/18	0	0.00	1	54.00	53.50	-1	2,806	-0.04%
2018/04/17	1	54.10	0	0.00	54.10	1	3,006	0.03%
2018/04/16	1	54.20	1	56.00	54.50	0	3,060	0.00%
2018/04/13	1	54.50	0	0.00	54.50	1	3,109	0.03%
2018/04/11	0	0.00	2	53.90	54.10	-2	3,300	-0.06%
2018/04/09	3	51.87	0	0.00	51.80	3	3,391	0.09%
2018/04/02	3	55.10	0	0.00	54.80	3	3,614	0.08%
2018/03/31	2	56.40	0	0.00	56.30	2	3,695	0.05%
2018/03/30	9	56.70	0	0.00	56.50	9	3,709	0.24%
2018/03/29	5	57.20	0	0.00	57.00	5	3,729	0.13%
2018/03/28	6	57.65	0	0.00	57.60	6	3,771	0.16%
2018/03/27	16	59.44	1	60.90	58.60	15	3,793	0.40%
2018/03/26	0	0.00	17	58.64	59.90	-17	3,763	-0.45%
2018/03/23	5	54.48	2	54.85	55.00	3	3,714	0.08%
2018/03/22	1	59.10	1	60.90	59.10	0	3,717	0.00%
2018/03/21	0	0.00	2	60.80	61.30	-2	3,857	-0.05%
2018/03/19	1	59.40	3	60.60	59.10	-2	3,854	-0.05%
2018/03/16	1	58.80	9	59.06	59.00	-8	3,845	-0.21%
2018/03/15	0	0.00	1	57.20	57.70	-1	3,793	-0.03%
2018/03/14	4	56.35	0	0.00	56.30	4	3,790	0.11%
2018/03/13	0	0.00	4	56.75	57.00	-4	3,762	-0.11%
2018/03/12	1	54.30	1	54.30	54.30	0	3,751	0.00%
2018/03/09	1	54.70	7	53.79	54.50	-6	3,772	-0.16%
2018/02/27	0	0.00	1	51.40	50.90	-1	4,820	-0.02%
2018/02/26	0	0.00	1	51.90	50.70	-1	5,030	-0.02%
2018/02/23	0	0.00	5	52.44	51.60	-5	5,059	-0.10%
2018/02/12	0	0.00	5	48.30	48.70	-5	5,353	-0.09%
2018/02/09	5	46.25	0	0.00	46.25	5	5,350	0.09%
2018/02/08	0	0.00	5	45.35	44.00	-5	5,362	-0.09%
2018/02/07	6	47.88	0	0.00	45.90	6	5,411	0.11%
2018/02/06	30	49.62	2	50.25	48.70	28	5,454	0.51%
2018/02/05	0	0.00	1	53.40	54.10	-1	5,442	-0.02%
2018/01/31	4	55.23	1	55.20	54.60	3	5,770	0.05%
2018/01/30	11	57.37	1	59.40	57.20	10	5,931	0.17%
2018/01/26	1	58.50	0	0.00	58.50	1	6,139	0.02%
2018/01/25	2	58.60	0	0.00	58.60	2	6,142	0.03%
2018/01/24	4	58.88	0	0.00	58.80	4	6,154	0.06%
2018/01/23	5	59.08	3	60.87	59.00	2	6,175	0.03%
2018/01/22	1	59.50	3	60.07	60.10	-2	6,189	-0.03%
2018/01/19	5	59.14	5	59.90	59.30	0	6,232	0.00%
2018/01/18	1	59.70	0	0.00	58.30	1	6,180	0.02%
2018/01/17	7	58.89	0	0.00	58.90	7	6,170	0.11%
2018/01/16	0	0.00	8	60.10	61.10	-8	6,111	-0.13%
2018/01/15	2	57.40	0	0.00	57.40	2	5,997	0.03%
2018/01/12	2	58.00	4	57.93	58.70	-2	5,962	-0.03%
2018/01/11	24	61.13	10	60.54	59.30	14	5,824	0.24%
2018/01/10	0	0.00	2	65.50	65.80	-2	5,634	-0.04%
2018/01/09	4	65.40	2	64.85	64.80	2	5,582	0.04%
2018/01/08	9	66.93	12	67.07	66.00	-3	5,555	-0.05%
2018/01/05	2	63.30	5	63.58	63.80	-3	5,458	-0.05%
2018/01/04	5	64.22	2	65.60	64.00	3	5,508	0.05%
2018/01/03	15	65.57	5	66.94	66.00	10	5,491	0.18%
2018/01/02	4	65.10	13	64.61	66.00	-9	5,441	-0.17%