宣德 (5457)-元富-新竹券商分點個股進出

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
56.9
漲跌
▲2.9
漲幅
+5.37%
成交量
2,078張
產業
上櫃電子零組件類股
426人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元富-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新竹券商分點個股進出
元富-新竹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
2024/11/22	2	55.90	2	56.80	56.90	0	916	0.00%
2024/11/15	1	55.00	0	0.00	52.60	1	780	0.13%
2024/11/14	0.1	53.50	0.2	55.50	54.20	-0.2	746	-0.02%
2024/11/13	1	56.00	1	56.30	56.50	0	710	0.00%
2024/11/12	2.1	55.98	1	55.60	55.50	1.1	683	0.16%
2024/11/11	3	57.20	2	57.35	56.70	1	619	0.16%
2024/10/25	0	0.00	0.1	51.60	51.40	-0.1	433	-0.01%
2024/08/30	0.1	50.50	0	0.00	50.00	0.1	677	0.01%
2024/08/27	1	48.90	0	0.00	48.95	1	706	0.14%
2024/08/08	1	46.20	0	0.00	45.65	1	926	0.11%
2024/07/26	1	51.30	0	0.00	51.30	1	1,420	0.07%
2024/07/15	1	56.80	0	0.00	56.30	1	1,498	0.07%
2024/07/10	1	57.40	0	0.00	57.20	1	1,511	0.07%
2024/07/05	0	0.00	1	59.20	58.80	-1	1,539	-0.06%
2024/06/27	3	56.60	0	0.00	56.30	3	1,661	0.18%
2024/06/25	1	56.50	0	0.00	57.10	1	1,663	0.06%
2024/06/24	1	58.70	0	0.00	57.50	1	1,656	0.06%
2024/06/21	1	59.00	0	0.00	58.90	1	1,652	0.06%
2024/06/19	3	61.37	6	60.58	59.30	-3	1,652	-0.18%
2024/06/18	1	60.30	6	62.17	62.40	-5	1,605	-0.31%
2024/06/17	1	59.00	1	58.60	59.00	0	1,544	0.00%
2024/06/11	2	58.20	0	0.00	57.60	2	1,608	0.12%
2024/06/04	0	0.00	2	58.80	58.50	-2	1,732	-0.12%
2024/05/30	1	58.70	0	0.00	58.20	1	1,804	0.06%
2024/05/27	2	60.40	0	0.00	60.20	2	1,939	0.10%
2024/05/24	1	60.70	0	0.00	60.90	1	1,976	0.05%
2024/05/22	0	0.00	1	62.40	62.60	-1	2,066	-0.05%
2024/05/21	1	60.70	0	0.00	61.30	1	2,090	0.05%
2024/05/09	7	63.44	0	0.00	63.30	7	2,372	0.30%
2024/04/30	3	62.90	3	62.90	62.90	0	2,298	0.00%
2024/04/29	0	0.00	1	62.10	62.40	-1	2,073	-0.05%
2024/04/08	2	62.40	2	62.65	62.50	0	2,023	0.00%
2024/03/14	0	0.00	2	61.50	60.60	-2	2,229	-0.09%
2024/03/13	1	62.20	0	0.00	61.70	1	2,230	0.04%
2024/03/12	1	64.70	0	0.00	64.60	1	2,193	0.05%
2024/03/07	0	0.00	3.1	68.10	67.80	-3.1	2,114	-0.14%
2024/03/06	1	68.50	0	0.00	68.20	1	2,075	0.05%
2024/03/05	0	0.00	8.1	68.27	68.90	-8.1	2,065	-0.39%
2024/03/04	1.1	69.56	0	0.00	69.10	1.1	2,029	0.05%
2024/02/29	3	68.17	3	66.60	67.60	0	1,879	0.00%
2024/02/27	0	0.00	1	69.00	67.80	-1	1,869	-0.05%
2024/02/26	2	67.30	0	0.00	67.40	2	1,824	0.11%
2024/02/22	2	66.40	0	0.00	67.40	2	1,725	0.12%
2024/02/20	0	0.00	1	64.00	65.30	-1	1,578	-0.06%
2024/02/19	9	63.97	6	63.97	63.50	3	1,524	0.20%
2024/02/16	6	61.75	6	62.45	63.00	0	1,438	0.00%
2024/01/30	0	0.00	5	60.00	60.30	-5	1,290	-0.39%
2024/01/25	0	0.00	5	58.30	58.10	-5	1,212	-0.41%
2024/01/24	10	60.15	0	0.00	59.80	10	1,188	0.84%
2024/01/16	0	0.00	1	57.00	58.80	-1	1,089	-0.09%
2024/01/04	0	0.00	1	55.20	55.30	-1	1,096	-0.09%
2024/01/03	0	0.00	1	56.70	56.80	-1	1,079	-0.09%
2023/12/29	0	0.00	3	59.50	58.30	-3	1,064	-0.28%
2023/12/28	1	58.70	0	0.00	58.10	1	1,042	0.10%
2023/12/22	1	56.00	1	57.30	57.00	0	997	0.00%
2023/12/21	2	57.70	0	0.00	57.00	2	977	0.20%
2023/12/20	1	59.00	1	60.30	59.10	0	953	0.00%
2023/12/19	1	59.00	0	0.00	58.10	1	888	0.11%
2023/12/14	2	57.35	1	57.00	57.50	1	769	0.13%
2023/12/13	0	0.00	0.1	55.10	55.50	-0.1	721	-0.01%
2023/12/06	0.1	54.10	0	0.00	53.80	0.1	803	0.01%
2023/11/20	0	0.00	1	54.30	54.30	-1	1,426	-0.07%
2023/11/17	1	54.80	1	54.40	54.30	0	1,427	0.00%
2023/11/15	1	53.80	0	0.00	54.30	1	1,410	0.07%
2023/10/03	0	0.00	1	53.80	53.60	-1	2,429	-0.04%
2023/09/18	0	0.00	0.7	55.90	55.60	-0.7	2,522	-0.03%
2023/09/12	1	56.00	1	55.80	55.80	0	2,478	0.00%
2023/09/11	2	54.90	1	55.50	55.30	1	2,488	0.04%
2023/09/07	2	59.15	2.4	58.49	58.50	-0.4	2,400	-0.01%
2023/09/06	1	59.00	1	59.50	59.60	0	2,313	0.00%
2023/09/05	4	60.63	3	60.27	60.60	1	2,270	0.04%
2023/09/04	2	58.70	2	60.75	61.00	0	2,122	0.00%
2023/08/31	0	0.00	7	54.80	55.90	-7	1,903	-0.37%
2023/08/16	5	51.50	0	0.00	51.70	5	1,758	0.28%
2023/08/15	2	50.90	0	0.00	51.60	2	1,755	0.11%
2023/07/25	1	50.10	0	0.00	51.20	1	1,660	0.06%
2023/07/24	0	0.00	4	53.25	52.10	-4	1,621	-0.25%
2023/07/21	0	0.00	11	56.70	56.20	-11	1,564	-0.70%
2023/07/19	1	57.70	0	0.00	57.00	1	1,539	0.06%
2023/07/17	3	56.30	2	57.10	56.50	1	1,460	0.07%
2023/07/14	1	59.70	0	0.00	60.80	1	1,310	0.08%
2023/07/12	12	63.32	5	63.96	64.00	7	1,078	0.65%
2023/07/07	3	56.53	1	56.20	56.40	2	754	0.26%
2023/07/06	3	57.07	1	56.00	57.20	2	726	0.28%
2023/07/05	2	54.45	0	0.00	55.20	2	678	0.29%
2023/06/05	0	0.00	2	53.80	53.80	-2	831	-0.24%
2023/05/19	1	51.20	0	0.00	50.40	1	1,251	0.08%
2023/05/18	1	50.50	0	0.00	50.40	1	1,253	0.08%
2023/05/02	1	53.90	0	0.00	53.80	1	1,257	0.08%
2023/04/25	1	55.20	0	0.00	54.10	1	1,228	0.08%
2023/04/18	3	58.23	3	58.23	57.70	0	1,189	0.00%
2023/04/14	10	58.84	10	58.16	58.20	0	1,191	0.00%
2023/04/07	0	0.00	1	57.60	57.10	-1	1,168	-0.09%
2023/03/27	1	56.60	0	0.00	56.40	1	1,163	0.09%
2023/03/24	5	57.80	5	58.30	57.60	0	1,164	0.00%
2023/03/23	2	56.90	1	58.30	57.60	1	1,140	0.09%
2023/03/09	1	56.50	2	57.50	55.70	-1	1,057	-0.09%
2023/03/07	1	57.60	1	57.50	57.30	0	1,052	0.00%
2023/03/06	1	56.80	2	57.10	56.80	-1	1,054	-0.09%
2023/03/03	1	56.50	1	56.80	56.90	0	1,043	0.00%
2023/03/02	3	55.00	1	55.70	55.60	2	1,013	0.20%
2023/03/01	2	53.85	1	53.90	53.10	1	970	0.10%
2023/02/24	2	59.00	2	59.75	55.20	0	931	0.00%
2023/02/23	0	0.00	1	54.00	58.50	-1	744	-0.13%
2023/02/20	1	53.30	0	0.00	53.30	1	751	0.13%
2023/01/04	0	0.00	3	50.15	49.75	-3	1,418	-0.21%
2023/01/03	0	0.00	2	49.35	49.00	-2	1,421	-0.14%
2022/12/29	0	0.00	1	48.65	48.90	-1	1,427	-0.07%
2022/12/28	4	48.80	0	0.00	48.00	4	1,456	0.27%
2022/12/27	0	0.00	3	50.73	50.70	-3	1,442	-0.21%
2022/12/26	0	0.00	1	50.00	49.55	-1	1,437	-0.07%
2022/12/23	1	48.75	1	49.45	49.50	0	1,447	0.00%
2022/12/22	2	49.73	0	0.00	49.60	2	1,457	0.14%
2022/12/21	2	50.75	0	0.00	49.65	2	1,497	0.13%
2022/12/16	1	51.50	0	0.00	51.20	1	1,544	0.06%
2022/12/15	1	52.60	0	0.00	52.70	1	1,545	0.06%
2022/11/14	0	0.00	1	56.30	57.20	-1	1,889	-0.05%
2022/10/27	1	49.35	1	49.25	49.90	0	1,526	0.00%
2022/09/27	1	53.70	0	0.00	54.50	1	1,240	0.08%
2022/09/26	1	56.80	0	0.00	53.70	1	1,232	0.08%
2022/09/22	0	0.00	1	59.60	59.80	-1	1,194	-0.08%
2022/09/16	5	63.08	5	64.02	64.10	0	1,011	0.00%
2022/09/15	1	64.00	2	65.45	65.80	-1	942	-0.11%
2022/09/01	0	57.30	0	0.00	56.60	0	702	0.00%
2022/08/10	1	55.50	1	55.00	54.80	0	785	0.00%
2022/08/04	0	0.00	1	48.60	49.25	-1	769	-0.13%
2022/07/04	1	49.50	1	50.10	49.20	0	833	0.00%
2022/06/09	1	63.30	0	0.00	63.30	1	907	0.11%
2022/06/08	2	64.90	2	65.00	64.90	0	922	0.00%
2022/06/06	2	60.80	2	61.60	61.60	0	904	0.00%
2022/06/01	1	63.30	1	63.80	63.30	0	974	0.00%
2022/05/31	4	60.83	4	61.45	61.80	0	963	0.00%
2022/05/30	0	0.00	5	59.92	60.40	-5	912	-0.55%
2022/04/22	10	58.34	10	57.00	57.00	0	989	0.00%
2022/04/14	0	0.00	1	55.50	56.20	-1	1,080	-0.09%
2022/04/11	1	55.30	0	0.00	54.60	1	1,164	0.09%
2022/04/07	3	56.97	0	0.00	56.70	3	1,226	0.24%
2022/03/17	0	0.00	4	57.48	57.80	-4	1,408	-0.28%
2022/03/16	2	54.60	0	0.00	54.20	2	1,393	0.14%
2022/03/14	2	58.00	0	0.00	58.20	2	1,363	0.15%
2022/03/07	0	0.00	5	59.90	59.90	-5	1,276	-0.39%
2022/02/22	1	70.60	5	70.10	70.10	-4	1,266	-0.32%
2022/02/21	1	73.20	0	0.00	73.20	1	1,252	0.08%
2022/02/08	0	0.00	4	74.28	74.20	-4	1,604	-0.25%
2022/01/19	0	0.00	0	76.00	76.70	0	1,861	0.00%
2022/01/11	1	76.80	0	0.00	76.80	1	2,023	0.05%
2022/01/07	0	0.00	2	80.60	80.60	-2	2,018	-0.10%
2022/01/05	12	82.98	4	82.30	81.90	8	2,020	0.40%
2022/01/04	4	84.43	1	83.60	83.60	3	2,043	0.15%
2022/01/03	4	84.05	0	0.00	84.80	4	2,046	0.20%
2021/12/28	0	0.00	1	82.70	83.00	-1	2,124	-0.05%
2021/12/27	0	0.00	1	82.80	82.60	-1	2,123	-0.05%
2021/12/23	2	81.10	5	80.82	80.60	-3	2,162	-0.14%
2021/12/22	3	78.60	1	77.20	78.20	2	2,250	0.09%
2021/12/17	1	75.10	0	0.00	75.10	1	2,435	0.04%
2021/12/09	3	77.20	0	0.00	77.30	3	2,799	0.11%
2021/12/07	0	0.00	1	78.10	76.90	-1	3,200	-0.03%
2021/12/03	1	75.30	0	0.00	75.30	1	3,304	0.03%
2021/11/10	1	85.20	1	87.10	86.40	0	3,629	0.00%
2021/11/09	0	85.00	0	0.00	85.70	0	3,553	0.00%
2021/11/01	1	87.40	1	89.00	87.80	0	3,451	0.00%
2021/10/29	1	86.00	1	85.00	84.80	0	3,374	0.00%
2021/10/15	0	0.00	5	80.50	80.40	-5	3,360	-0.15%
2021/10/12	2	83.95	0	0.00	82.00	2	3,362	0.06%
2021/10/08	5	85.64	2	85.25	85.40	3	3,383	0.09%
2021/10/07	0	0.00	1	82.50	85.00	-1	3,395	-0.03%
2021/10/06	1	79.50	2	79.20	80.00	-1	3,536	-0.03%
2021/10/04	4	76.15	2	75.00	75.00	2	3,809	0.05%
2021/10/01	1	80.00	3	75.63	75.70	-2	3,815	-0.05%
2021/09/27	1	87.00	2	89.30	90.30	-1	3,537	-0.03%
2021/09/24	3	88.40	2	89.05	89.70	1	3,498	0.03%
2021/09/23	1	85.90	2	84.20	83.70	-1	3,468	-0.03%
2021/09/22	0	0.00	5	83.94	84.30	-5	3,547	-0.14%
2021/09/17	2	83.90	3	85.00	85.60	-1	3,570	-0.03%
2021/09/16	3	85.20	1	85.50	85.50	2	3,674	0.05%
2021/09/15	4	85.70	0	0.00	83.80	4	3,767	0.11%
2021/09/14	3	88.90	5	89.66	88.10	-2	3,708	-0.05%
2021/09/13	5	88.40	3	87.67	90.10	2	3,535	0.06%
2021/09/10	4	89.18	4	89.68	90.50	0	3,359	0.00%
2021/08/30	0	0.00	3	80.90	83.90	-3	2,545	-0.12%
2021/08/26	0	0.00	1	78.90	78.10	-1	2,472	-0.04%
2021/08/25	1	80.10	0	0.00	79.00	1	2,501	0.04%
2021/08/24	3	80.83	4	81.00	79.40	-1	2,505	-0.04%
2021/08/23	1	79.20	0	0.00	79.20	1	2,484	0.04%
2021/08/12	0	0.00	5	76.66	76.20	-5	2,552	-0.20%
2021/08/06	3	79.93	0	0.00	78.90	3	2,644	0.11%
2021/08/05	1	79.60	0	0.00	79.90	1	2,696	0.04%
2021/07/29	1	79.70	10	78.20	79.80	-9	2,858	-0.31%
2021/07/21	10	84.50	10	83.19	81.70	0	2,809	0.00%
2021/07/19	0	0.00	5	88.90	87.00	-5	2,785	-0.18%
2021/07/16	5	88.10	0	0.00	88.10	5	2,793	0.18%
2021/07/15	10	86.80	10	87.30	89.70	0	2,769	0.00%
2021/07/14	10	85.10	0	0.00	84.70	10	2,709	0.37%
2021/07/13	6	91.12	10	92.85	87.50	-4	2,656	-0.15%
2021/07/12	5	88.50	0	0.00	95.20	5	2,458	0.20%
2021/07/09	5	87.84	2	83.60	87.00	3	2,219	0.14%
2021/07/08	2	83.40	0	0.00	84.30	2	2,096	0.10%
2021/07/01	0	0.00	5	82.10	80.10	-5	2,181	-0.23%
2021/06/30	4	83.20	4	83.45	83.40	0	2,196	0.00%
2021/06/29	2	85.80	2	86.00	84.90	0	2,206	0.00%
2021/06/28	12	82.27	7	80.56	82.00	5	2,273	0.22%
2021/06/25	1	84.20	1	81.50	80.90	0	2,355	0.00%
2021/06/24	4	79.70	4	80.90	81.60	0	2,293	0.00%
2021/06/04	0	0.00	8	67.10	67.10	-8	2,350	-0.34%
2021/05/24	0	0.00	3	63.00	65.10	-3	2,393	-0.13%
2021/05/21	8	60.23	1	60.00	62.90	7	2,377	0.29%
2021/05/17	1	53.70	0	0.00	59.10	1	2,290	0.04%
2021/05/14	1	55.00	0	0.00	56.60	1	2,246	0.04%
2021/05/13	4	55.10	2	56.20	55.00	2	2,229	0.09%
2021/05/12	7	57.34	7	59.99	57.00	0	2,182	0.00%
2021/05/11	1	60.60	0	0.00	60.00	1	2,151	0.05%
2021/04/29	0	0.00	5	79.80	79.10	-5	2,096	-0.24%
2021/04/22	1	80.90	6	83.32	81.00	-5	2,322	-0.22%
2021/04/20	0	0.00	1	86.50	86.50	-1	2,392	-0.04%
2021/04/12	7	87.36	0	0.00	85.80	7	2,524	0.28%
2021/04/09	1	84.80	1	87.30	85.70	0	2,500	0.00%
2021/04/01	1	88.80	1	91.00	87.70	0	2,423	0.00%
2021/03/31	4	88.88	3	90.20	90.00	1	2,357	0.04%
2021/03/30	0	0.00	3	85.10	86.70	-3	2,212	-0.14%
2021/03/29	1	78.60	0	0.00	78.90	1	2,113	0.05%
2021/03/24	2	84.10	2	85.90	84.00	0	2,140	0.00%
2021/03/23	2	83.90	0	0.00	83.80	2	2,137	0.09%
2021/03/22	2	86.65	2	87.25	87.20	0	2,086	0.00%
2021/03/18	2	95.20	0	0.00	94.60	2	2,049	0.10%
2021/03/08	4	95.10	4	93.60	93.60	0	2,551	0.00%
2021/03/05	1	96.40	1	95.20	96.00	0	2,550	0.00%
2021/03/03	0	0.00	1	94.90	96.00	-1	2,603	-0.04%
2021/02/03	0	0.00	1	82.50	84.80	-1	2,798	-0.04%
2021/02/01	1	78.30	0	0.00	78.30	1	2,814	0.04%
2021/01/28	1	91.90	0	0.00	91.60	1	2,878	0.03%
2021/01/21	1	93.00	2	93.35	94.90	-1	3,005	-0.03%
2021/01/20	1	91.50	0	0.00	91.50	1	3,010	0.03%
2021/01/15	1	102.00	2	105.75	102.00	-1	2,977	-0.03%
2021/01/14	0	0.00	1	102.50	104.00	-1	2,887	-0.03%
2021/01/08	1	101.50	1	100.50	99.90	0	2,927	0.00%
2021/01/07	3	100.33	2	99.90	100.50	1	2,977	0.03%
2021/01/05	2	95.65	2	96.00	96.00	0	2,965	0.00%
2021/01/04	1	94.70	1	95.30	96.20	0	3,077	0.00%
2020/12/11	1	98.10	0	0.00	98.00	1	3,630	0.03%
2020/12/09	0	0.00	1	100.50	102.00	-1	3,648	-0.03%
2020/12/08	1	104.00	2	103.50	103.50	-1	3,639	-0.03%
2020/12/07	0	0.00	2	104.50	104.50	-2	3,659	-0.05%
2020/12/04	1	107.50	1	109.00	106.50	0	3,699	0.00%
2020/12/03	3	112.00	0	0.00	111.00	3	3,713	0.08%
2020/12/01	3	106.50	3	107.50	106.50	0	3,613	0.00%
2020/11/26	2	105.00	0	0.00	104.00	2	4,076	0.05%
2020/11/24	5	107.00	2	106.00	105.50	3	4,429	0.07%
2020/11/23	2	107.50	2	105.50	105.00	0	4,722	0.00%
2020/11/13	2	107.50	2	107.75	107.00	0	6,408	0.00%
2020/11/10	0	0.00	1	106.50	101.50	-1	6,766	-0.01%
2020/11/09	1	105.00	0	0.00	105.50	1	6,831	0.01%
2020/11/06	2	100.50	2	102.75	104.00	0	6,872	0.00%
2020/11/05	1	97.50	1	101.00	100.00	0	6,930	0.00%
2020/10/27	2	98.50	2	99.30	98.50	0	8,244	0.00%
2020/10/23	1	103.00	2	102.75	103.50	-1	8,308	-0.01%
2020/10/22	2	99.75	1	100.00	98.80	1	8,297	0.01%
2020/10/19	2	104.00	2	102.00	101.00	0	8,390	0.00%
2020/10/15	0	0.00	2	108.00	108.50	-2	8,545	-0.02%
2020/10/14	2	108.00	0	0.00	108.00	2	8,833	0.02%
2020/10/13	0	0.00	1	111.50	112.00	-1	8,808	-0.01%
2020/10/12	0	0.00	2	114.00	111.00	-2	8,842	-0.02%
2020/10/08	5	117.90	2	119.75	117.00	3	8,841	0.03%
2020/10/07	3	122.00	0	0.00	121.50	3	8,957	0.03%
2020/10/05	1	116.00	2	117.25	119.50	-1	8,868	-0.01%
2020/09/29	1	115.50	0	0.00	113.00	1	8,948	0.01%
2020/09/28	0	0.00	2	115.25	117.00	-2	8,985	-0.02%
2020/09/24	1	113.00	0	0.00	112.50	1	9,030	0.01%
2020/09/21	4	121.25	4	120.88	119.50	0	9,273	0.00%
2020/09/18	1	119.00	2	118.75	121.00	-1	9,222	-0.01%
2020/09/17	1	117.00	0	0.00	116.50	1	9,128	0.01%
2020/09/16	0	0.00	2	118.00	116.00	-2	9,102	-0.02%
2020/09/15	2	115.75	0	0.00	114.50	2	9,049	0.02%
2020/09/14	0	0.00	2	114.00	116.00	-2	9,014	-0.02%
2020/09/11	3	110.67	2	109.00	110.00	1	8,975	0.01%
2020/09/09	0	0.00	11	112.86	111.50	-11	8,943	-0.12%
2020/09/08	4	114.13	19	114.21	113.50	-15	8,910	-0.17%
2020/09/07	1	113.00	0	0.00	111.50	1	8,904	0.01%
2020/09/04	1	116.00	7	114.07	117.50	-6	8,915	-0.07%
2020/09/03	7	120.29	2	119.00	118.50	5	8,841	0.06%
2020/09/02	3	120.00	1	120.50	124.50	2	8,720	0.02%
2020/09/01	12	119.63	3	122.83	119.00	9	8,569	0.11%
2020/08/31	3	124.33	3	124.83	123.00	0	8,391	0.00%
2020/08/28	3	129.17	3	129.50	128.50	0	8,239	0.00%
2020/08/27	9	132.39	13	132.38	129.00	-4	8,073	-0.05%
2020/08/26	3	131.00	2	128.00	126.50	1	7,875	0.01%
2020/08/25	22	125.43	5	127.70	132.50	17	7,705	0.22%
2020/08/21	3	121.33	2	118.25	115.50	1	7,423	0.01%
2020/08/20	3	121.83	3	122.33	119.00	0	7,244	0.00%
2020/08/19	6	125.50	5	124.50	123.50	1	7,037	0.01%
2020/08/18	2	121.25	18	120.03	123.00	-16	6,553	-0.24%
2020/08/17	8	102.38	4	105.38	112.00	4	6,422	0.06%
2020/08/13	1	99.60	4	99.93	98.00	-3	6,386	-0.05%
2020/08/12	7	96.50	11	97.78	98.90	-4	6,303	-0.06%
2020/08/11	2	101.25	3	95.73	97.00	-1	6,268	-0.02%
2020/08/10	13	107.78	0	0.00	99.60	13	6,183	0.21%
2020/08/07	0	0.00	9	103.50	105.50	-9	6,103	-0.15%
2020/08/06	7	108.00	7	108.43	107.50	0	6,031	0.00%
2020/08/05	9	106.06	11	105.82	105.50	-2	5,924	-0.03%
2020/08/04	16	98.58	15	96.86	102.50	1	5,671	0.02%
2020/08/03	8	92.10	15	92.08	93.40	-7	5,339	-0.13%
2020/07/31	11	87.85	1	87.90	87.80	10	4,963	0.20%
2020/07/30	11	86.87	1	86.80	87.20	10	4,872	0.21%
2020/07/24	0	0.00	2	83.45	83.20	-2	4,905	-0.04%
2020/07/23	1	88.00	0	0.00	85.40	1	4,865	0.02%
2020/07/22	20	87.60	37	87.25	87.00	-17	4,795	-0.35%
2020/07/21	2	86.20	11	89.79	87.30	-9	4,748	-0.19%
2020/07/20	12	86.35	16	87.97	90.10	-4	4,555	-0.09%
2020/07/17	20	84.52	0	0.00	82.00	20	4,221	0.47%
2020/07/16	1	82.80	3	82.10	83.70	-2	4,201	-0.05%
2020/07/15	27	85.36	10	81.10	81.10	17	4,146	0.41%
2020/07/06	0	0.00	7	87.09	87.30	-7	3,964	-0.18%
2020/07/03	1	86.90	3	86.87	86.50	-2	3,951	-0.05%
2020/07/02	10	90.42	8	89.81	89.50	2	3,889	0.05%
2020/07/01	0	0.00	1	85.50	87.20	-1	3,737	-0.03%
2020/06/24	0	0.00	3	81.73	82.00	-3	3,581	-0.08%
2020/06/23	3	82.80	3	81.70	81.40	0	3,598	0.00%
2020/06/19	0	0.00	1	85.00	84.00	-1	3,604	-0.03%
2020/06/17	2	84.50	0	0.00	84.00	2	3,615	0.06%
2020/06/15	1	84.50	0	0.00	82.50	1	3,694	0.03%
2020/06/11	3	84.93	3	83.00	81.60	0	3,744	0.00%
2020/06/08	1	85.30	8	85.04	83.80	-7	3,776	-0.19%
2020/06/05	7	86.56	0	0.00	85.00	7	3,799	0.18%
2020/06/03	1	85.50	0	0.00	85.20	1	3,795	0.03%
2020/06/02	0	0.00	5	85.30	85.60	-5	3,770	-0.13%
2020/06/01	0	0.00	5	82.30	85.00	-5	3,676	-0.14%
2020/05/29	20	84.60	5	81.90	81.80	15	3,656	0.41%
2020/05/27	0	0.00	5	82.50	79.90	-5	3,570	-0.14%
2020/05/26	0	0.00	11	83.19	82.00	-11	3,575	-0.31%
2020/05/25	10	81.44	10	81.18	81.30	0	3,497	0.00%
2020/05/22	5	83.14	17	84.92	81.70	-12	3,470	-0.35%
2020/05/21	26	81.61	15	80.87	83.60	11	3,390	0.32%
2020/05/19	1	72.70	0	0.00	74.20	1	3,277	0.03%
2020/05/15	0	0.00	30	76.16	76.00	-30	3,230	-0.93%
2020/05/14	50	76.97	20	74.80	74.80	30	3,203	0.94%
2020/05/11	11	77.58	1	75.80	75.00	10	3,204	0.31%
2020/05/05	0	0.00	20	71.58	72.50	-20	3,345	-0.60%
2020/05/04	1	68.60	0	0.00	69.00	1	3,348	0.03%
2020/04/30	1	67.30	12	68.24	69.30	-11	3,363	-0.33%
2020/04/27	0	0.00	10	65.40	65.50	-10	3,337	-0.30%
2020/04/15	1	62.80	1	63.80	63.70	0	3,398	0.00%
2020/04/13	0	0.00	10	59.00	59.00	-10	3,317	-0.30%
2020/03/20	0	0.00	3	48.40	47.15	-3	3,733	-0.08%
2020/03/18	1	55.20	1	55.80	50.50	0	3,788	0.00%
2020/03/17	10	56.80	0	0.00	56.10	10	3,887	0.26%
2020/03/16	3	65.97	0	0.00	62.30	3	3,944	0.08%
2020/03/13	2	65.45	3	67.73	69.20	-1	4,185	-0.02%
2020/03/03	7	78.60	0	0.00	79.90	7	6,095	0.11%
2020/03/02	0	0.00	1	73.10	76.00	-1	6,232	-0.02%
2020/02/26	0	0.00	3	80.30	79.20	-3	6,428	-0.05%
2020/02/21	3	80.90	3	83.80	83.80	0	6,430	0.00%
2020/02/20	0	0.00	1	81.00	80.60	-1	6,405	-0.02%
2020/02/17	3	78.00	0	0.00	78.70	3	6,426	0.05%
2020/02/14	0	0.00	34	80.10	80.50	-34	6,399	-0.53%
2020/02/13	1	79.70	0	0.00	78.40	1	6,356	0.02%
2020/02/12	1	77.00	1	78.60	79.70	0	6,322	0.00%
2020/02/11	2	77.55	1	78.90	78.20	1	6,298	0.02%
2020/02/07	0	0.00	15	74.33	73.50	-15	6,218	-0.24%
2020/02/05	10	71.00	0	0.00	70.30	10	6,142	0.16%
2020/02/04	5	72.80	0	0.00	73.10	5	6,094	0.08%
2020/01/20	1	86.10	0	0.00	86.00	1	6,141	0.02%
2020/01/15	5	86.80	15	85.57	84.70	-10	6,087	-0.16%
2020/01/14	3	85.60	1	87.30	86.00	2	6,071	0.03%
2020/01/13	12	85.04	3	86.70	86.20	9	6,033	0.15%
2020/01/10	13	83.86	3	83.20	83.00	10	5,975	0.17%
2020/01/09	1	81.80	1	84.20	84.10	0	5,930	0.00%
2020/01/08	0	0.00	1	80.10	79.60	-1	5,877	-0.02%
2020/01/07	15	79.07	5	80.20	79.50	10	5,858	0.17%
2020/01/03	20	85.20	0	0.00	83.90	20	5,817	0.34%
2019/12/30	12	88.43	1	88.40	88.40	11	5,722	0.19%
2019/12/27	5	87.48	3	87.43	87.20	2	5,673	0.04%
2019/12/26	0	0.00	1	85.20	86.10	-1	5,622	-0.02%
2019/12/25	6	85.12	3	85.67	86.20	3	5,601	0.05%
2019/12/23	2	88.80	2	86.10	85.90	0	5,535	0.00%
2019/12/20	0	0.00	11	87.79	87.70	-11	5,505	-0.20%
2019/12/19	2	87.45	36	86.97	86.70	-34	5,481	-0.62%
2019/12/18	0	0.00	6	86.50	86.50	-6	5,441	-0.11%
2019/12/17	6	90.38	6	89.00	89.00	0	5,353	0.00%
2019/12/13	9	89.79	4	88.30	88.30	5	5,311	0.09%
2019/12/12	9	92.44	5	93.52	92.70	4	5,259	0.08%
2019/12/11	1	90.50	6	90.68	90.70	-5	5,276	-0.09%
2019/12/10	11	89.35	18	90.11	90.50	-7	5,215	-0.13%
2019/12/09	8	86.69	19	85.74	87.10	-11	4,920	-0.22%
2019/12/06	5	82.50	15	83.53	82.50	-10	4,593	-0.22%
2019/12/05	7	82.66	7	82.97	82.60	0	4,507	0.00%
2019/12/04	20	82.13	8	82.55	81.70	12	4,435	0.27%
2019/12/03	10	80.30	11	79.83	82.30	-1	4,213	-0.02%
2019/12/02	13	80.16	13	79.40	79.70	0	4,024	0.00%
2019/11/29	45	79.58	25	76.97	76.20	20	3,653	0.55%
2019/11/28	29	77.47	26	79.86	81.90	3	3,188	0.09%
2019/11/27	7	72.79	12	72.48	74.50	-5	2,710	-0.18%
2019/11/26	5	70.96	3	71.00	71.00	2	2,499	0.08%
2019/11/25	1	69.30	1	69.00	69.00	0	2,275	0.00%
2019/11/22	0	0.00	1	68.00	67.50	-1	2,218	-0.05%
2019/11/21	1	67.70	2	67.90	67.80	-1	2,198	-0.05%
2019/11/20	2	68.30	7	70.74	67.80	-5	2,171	-0.23%
2019/11/19	8	70.21	7	70.63	71.00	1	2,094	0.05%
2019/11/15	0	0.00	1	68.80	68.80	-1	1,989	-0.05%
2019/11/06	5	69.62	9	68.89	68.70	-4	2,031	-0.20%
2019/11/05	4	70.68	1	70.30	70.30	3	2,009	0.15%
2019/11/04	2	70.40	0	0.00	69.60	2	1,969	0.10%
2019/10/31	22	72.28	0	0.00	70.60	22	1,979	1.11%
2019/10/28	0	0.00	1	68.80	69.60	-1	1,804	-0.06%
2019/10/24	2	67.45	1	67.40	67.40	1	1,805	0.06%
2019/10/23	3	67.53	3	67.60	67.60	0	1,816	0.00%
2019/10/15	3	69.60	3	69.10	69.10	0	1,953	0.00%
2019/10/14	1	70.80	0	0.00	70.20	1	1,946	0.05%
2019/10/08	2	70.85	2	70.80	70.80	0	1,935	0.00%
2019/10/07	1	71.70	0	0.00	71.40	1	2,043	0.05%
2019/10/01	10	68.80	10	69.20	70.00	0	2,107	0.00%
2019/09/24	1	69.30	1	69.10	69.10	0	2,183	0.00%
2019/09/18	10	71.82	9	70.80	70.10	1	2,218	0.05%
2019/09/16	15	75.71	12	75.21	73.80	3	2,100	0.14%
2019/09/12	2	71.20	0	0.00	70.90	2	1,915	0.10%
2019/09/11	16	68.91	16	67.69	67.00	0	1,863	0.00%
2019/09/10	2	68.35	0	0.00	67.90	2	1,847	0.11%
2019/09/06	1	69.30	1	68.80	68.80	0	1,864	0.00%
2019/09/05	2	68.75	2	69.80	70.70	0	1,857	0.00%
2019/08/30	0	0.00	1	67.00	66.50	-1	1,986	-0.05%
2019/08/29	1	66.50	0	0.00	66.70	1	2,054	0.05%
2019/08/23	1	65.40	2	66.60	66.50	-1	2,115	-0.05%
2019/08/22	2	67.25	2	67.00	66.00	0	2,107	0.00%
2019/08/20	2	70.05	2	68.80	68.80	0	2,114	0.00%
2019/08/19	2	69.00	0	0.00	69.00	2	2,125	0.09%
2019/08/15	0	0.00	1	67.20	68.10	-1	2,167	-0.05%
2019/08/14	1	69.00	0	0.00	68.10	1	2,232	0.04%
2019/08/13	2	65.90	2	67.10	67.00	0	2,308	0.00%
2019/08/12	1	69.30	0	0.00	69.00	1	2,356	0.04%
2019/08/06	1	63.80	1	65.80	65.90	0	2,477	0.00%
2019/07/31	1	66.00	1	66.60	66.60	0	2,815	0.00%
2019/07/25	0	0.00	1	67.70	67.50	-1	3,292	-0.03%
2019/07/23	2	69.05	3	68.23	68.10	-1	3,345	-0.03%
2019/07/22	4	71.48	0	0.00	70.90	4	3,332	0.12%
2019/07/19	1	72.50	1	73.00	73.00	0	3,343	0.00%
2019/07/18	36	73.19	4	73.73	73.60	32	3,424	0.93%
2019/07/17	2	72.20	0	0.00	72.20	2	3,400	0.06%
2019/07/15	1	71.00	0	0.00	71.00	1	3,411	0.03%
2019/07/11	0	0.00	35	71.06	70.30	-35	3,448	-1.01%
2019/07/08	5	71.42	2	70.60	71.60	3	3,292	0.09%
2019/07/04	10	69.48	0	0.00	69.10	10	3,271	0.31%
2019/07/03	0	0.00	3	68.70	68.70	-3	3,232	-0.09%
2019/07/02	0	0.00	4	68.20	68.20	-4	3,234	-0.12%
2019/07/01	1	67.10	1	67.50	68.10	0	3,194	0.00%
2019/06/28	4	66.50	0	0.00	66.00	4	3,167	0.13%
2019/06/27	5	67.12	0	0.00	67.20	5	3,194	0.16%
2019/06/26	0	0.00	1	67.00	68.00	-1	3,198	-0.03%
2019/06/25	3	65.90	2	66.20	66.10	1	3,160	0.03%
2019/06/21	15	66.28	15	65.24	63.80	0	3,158	0.00%
2019/06/19	0	0.00	3	65.80	65.20	-3	3,200	-0.09%
2019/06/11	1	65.40	1	66.20	65.30	0	3,344	0.00%
2019/06/05	3	64.40	0	0.00	64.60	3	3,338	0.09%
2019/06/04	3	62.60	0	0.00	62.70	3	3,321	0.09%
2019/05/20	5	61.18	5	61.00	57.50	0	3,804	0.00%
2019/05/08	1	73.90	1	73.90	69.70	0	3,717	0.00%
2019/05/07	0	0.00	1	69.60	72.00	-1	3,566	-0.03%
2019/05/06	10	68.70	10	70.00	67.50	0	3,465	0.00%
2019/05/03	17	69.35	7	69.51	70.50	10	3,394	0.29%
2019/05/02	1	66.80	0	0.00	66.50	1	3,230	0.03%
2019/04/30	1	62.50	0	0.00	63.80	1	3,129	0.03%
2019/04/29	0	0.00	1	63.30	63.50	-1	3,143	-0.03%
2019/04/24	10	64.60	0	0.00	64.30	10	3,559	0.28%
2019/03/29	0	0.00	1	60.00	60.30	-1	4,208	-0.02%
2019/03/27	2	57.95	1	57.90	57.70	1	4,449	0.02%
2019/03/18	0	0.00	2	59.00	59.40	-2	4,359	-0.05%
2019/03/15	0	0.00	30	60.55	59.10	-30	4,307	-0.70%
2019/03/14	0	0.00	1	63.00	60.80	-1	4,250	-0.02%
2019/03/13	2	63.20	2	63.15	63.00	0	4,197	0.00%
2019/03/12	1	63.30	2	63.20	63.00	-1	4,164	-0.02%
2019/03/08	3	64.53	4	65.35	64.30	-1	4,060	-0.02%
2019/03/07	24	67.13	4	66.90	66.80	20	4,015	0.50%
2019/03/06	23	64.74	21	64.46	64.70	2	3,838	0.05%
2019/03/05	13	66.31	4	65.25	63.00	9	3,750	0.24%
2019/03/04	3	63.97	0	0.00	63.80	3	3,537	0.08%
2019/02/27	10	61.10	10	60.90	61.10	0	3,454	0.00%
2019/02/22	0	0.00	1	62.20	62.40	-1	3,424	-0.03%
2019/02/21	1	62.20	0	0.00	61.80	1	3,396	0.03%
2019/02/20	0	0.00	5	61.88	61.20	-5	3,373	-0.15%
2019/02/19	11	62.98	14	63.34	63.30	-3	3,334	-0.09%
2019/02/18	1	62.60	0	0.00	62.80	1	3,274	0.03%
2019/02/14	2	59.50	3	61.13	61.40	-1	3,167	-0.03%
2019/02/13	3	60.00	0	0.00	58.20	3	3,091	0.10%
2019/02/12	2	60.70	0	0.00	59.60	2	3,027	0.07%
2019/02/11	1	59.60	6	62.50	62.50	-5	2,990	-0.17%
2019/01/29	1	60.10	1	59.80	59.50	0	2,906	0.00%
2019/01/25	1	56.20	0	0.00	56.40	1	2,820	0.04%
2019/01/24	1	57.70	0	0.00	57.80	1	2,794	0.04%
2019/01/23	0	0.00	1	57.90	57.90	-1	2,778	-0.04%
2019/01/22	1	57.20	0	0.00	57.10	1	2,766	0.04%
2019/01/21	3	58.97	2	61.20	59.00	1	2,726	0.04%
2019/01/18	2	58.90	2	58.75	61.30	0	2,674	0.00%
2019/01/17	6	61.37	2	61.55	58.00	4	2,540	0.16%
2019/01/16	1	64.50	21	62.87	64.30	-20	2,371	-0.84%
2019/01/15	1	61.40	0	0.00	61.80	1	2,144	0.05%
2019/01/11	0	0.00	2	59.30	58.90	-2	1,988	-0.10%
2019/01/10	0	0.00	5	58.68	58.40	-5	1,938	-0.26%
2019/01/09	3	60.60	1	59.20	58.00	2	1,932	0.10%
2019/01/08	0	0.00	1	58.70	58.50	-1	1,863	-0.05%
2019/01/07	1	58.50	0	0.00	59.00	1	1,836	0.05%
2018/12/28	1	55.50	1	55.60	55.50	0	1,788	0.00%
2018/12/27	4	57.35	1	55.80	54.50	3	1,787	0.17%
2018/12/26	12	57.57	10	59.20	57.50	2	1,665	0.12%
2018/12/24	1	55.60	1	56.20	56.30	0	1,490	0.00%
2018/12/22	2	55.30	2	55.20	55.20	0	1,450	0.00%
2018/12/21	15	52.75	15	52.91	54.50	0	1,404	0.00%
2018/12/20	2	49.80	3	51.40	52.60	-1	1,290	-0.08%
2018/12/19	9	48.55	13	48.40	49.35	-4	1,105	-0.36%
2018/12/07	2	45.00	0	0.00	45.10	2	1,116	0.18%
2018/12/03	2	47.85	0	0.00	47.40	2	1,399	0.14%
2018/11/29	3	46.00	4	45.40	45.00	-1	1,533	-0.07%
2018/11/28	1	43.60	0	0.00	43.80	1	1,583	0.06%
2018/11/27	0	0.00	1	43.00	43.10	-1	1,591	-0.06%
2018/11/26	0	0.00	1	43.00	43.00	-1	1,603	-0.06%
2018/11/05	0	0.00	1	41.45	42.20	-1	1,922	-0.05%
2018/11/02	0	0.00	3	42.42	41.25	-3	1,919	-0.16%
2018/11/01	3	41.85	0	0.00	41.00	3	1,916	0.16%
2018/10/31	2	40.60	2	41.00	40.45	0	1,938	0.00%
2018/10/22	1	42.45	2	43.30	43.20	-1	2,240	-0.04%
2018/10/19	2	38.50	2	38.80	40.10	0	2,248	0.00%
2018/10/18	1	41.60	1	42.30	41.05	0	2,279	0.00%
2018/10/17	1	41.90	0	0.00	41.65	1	2,298	0.04%
2018/10/12	1	37.95	3	38.13	39.95	-2	2,416	-0.08%
2018/10/11	2	37.35	0	0.00	37.35	2	2,426	0.08%
2018/10/09	1	42.70	110	43.13	41.45	-109	2,449	-4.45%	大賣/鉅額交易
2018/10/05	1	47.20	1	47.90	47.05	0	2,470	0.00%
2018/10/04	1	51.50	1	51.50	51.50	0	2,418	0.00%
2018/09/28	1	53.90	0	0.00	53.00	1	2,888	0.03%
2018/09/27	2	52.80	12	53.32	53.30	-10	2,971	-0.34%
2018/09/21	0	0.00	1	52.30	52.10	-1	3,292	-0.03%
2018/09/17	10	52.80	10	52.94	53.30	0	3,365	0.00%
2018/09/13	1	51.30	0	0.00	51.20	1	3,419	0.03%
2018/09/12	0	0.00	10	52.60	53.00	-10	3,425	-0.29%
2018/09/10	11	55.19	0	0.00	55.10	11	3,540	0.31%
2018/09/06	5	60.10	21	60.71	60.80	-16	3,623	-0.44%
2018/09/05	5	59.40	0	0.00	59.90	5	3,789	0.13%
2018/08/31	0	0.00	2	56.80	56.50	-2	4,223	-0.05%
2018/08/30	0	0.00	2	55.50	56.00	-2	4,263	-0.05%
2018/08/28	0	0.00	10	54.80	53.50	-10	4,370	-0.23%
2018/08/24	15	53.00	15	53.49	53.50	0	4,458	0.00%
2018/08/22	0	0.00	2	56.90	55.40	-2	4,505	-0.04%
2018/08/21	2	54.40	2	54.40	54.90	0	4,520	0.00%
2018/08/16	2	51.40	2	52.00	52.20	0	4,516	0.00%
2018/08/14	2	52.40	2	52.60	52.90	0	4,513	0.00%
2018/08/08	0	0.00	3	57.00	56.10	-3	4,412	-0.07%
2018/08/07	1	56.90	4	56.70	56.80	-3	4,431	-0.07%
2018/08/02	20	59.40	0	0.00	59.30	20	4,326	0.46%
2018/07/31	2	58.80	0	0.00	58.80	2	4,236	0.05%
2018/07/30	0	0.00	50	57.80	59.00	-50	4,242	-1.18%
2018/07/26	0	0.00	1	60.60	60.50	-1	4,186	-0.02%
2018/07/25	20	60.75	20	60.40	60.40	0	4,168	0.00%
2018/07/23	20	57.60	10	57.70	57.70	10	4,131	0.24%
2018/07/20	0	0.00	2	61.40	59.40	-2	4,119	-0.05%
2018/07/18	2	60.60	47	59.32	58.80	-45	4,044	-1.11%
2018/07/17	2	58.90	12	60.08	60.20	-10	4,011	-0.25%
2018/07/16	5	59.96	22	60.41	60.60	-17	3,970	-0.43%
2018/07/12	30	57.80	0	0.00	57.60	30	3,883	0.77%
2018/07/11	22	57.82	12	58.48	57.50	10	3,889	0.26%
2018/07/10	1	59.00	0	0.00	58.10	1	3,883	0.03%
2018/07/09	40	61.30	2	61.20	62.50	38	3,722	1.02%
2018/07/06	10	60.30	0	0.00	59.70	10	3,612	0.28%
2018/07/05	30	61.32	0	0.00	58.50	30	3,522	0.85%
2018/07/04	60	61.79	0	0.00	61.00	60	3,500	1.71%
2018/07/03	42	60.45	32	62.08	62.00	10	3,453	0.29%
2018/07/02	72	58.71	32	59.65	60.10	40	3,322	1.20%
2018/06/29	2	55.20	2	56.00	56.20	0	3,241	0.00%
2018/06/28	1	54.00	0	0.00	53.50	1	3,214	0.03%
2018/06/27	1	56.80	1	55.60	54.70	0	3,215	0.00%
2018/06/22	1	55.50	0	0.00	57.80	1	3,215	0.03%
2018/06/21	0	0.00	5	56.90	57.10	-5	3,260	-0.15%
2018/06/20	6	55.72	1	56.00	55.70	5	3,312	0.15%
2018/06/19	4	59.65	1	57.10	58.30	3	3,287	0.09%
2018/06/14	1	60.80	2	60.90	60.00	-1	3,003	-0.03%
2018/06/13	14	64.01	0	0.00	61.00	14	2,993	0.47%
2018/06/12	8	63.68	56	64.21	65.60	-48	2,818	-1.70%
2018/06/11	2	61.00	105	59.75	59.70	-103	2,490	-4.14%	大賣/鉅額交易
2018/06/08	1	60.30	1	60.90	60.10	0	2,416	0.00%
2018/06/07	0	0.00	10	57.50	57.50	-10	2,325	-0.43%
2018/06/06	4	59.70	3	59.93	60.00	1	2,295	0.04%
2018/06/05	1	56.60	17	57.56	58.00	-16	2,282	-0.70%
2018/06/04	2	54.50	13	56.87	57.20	-11	2,244	-0.49%
2018/06/01	2	54.20	2	53.00	53.60	0	2,151	0.00%
2018/05/31	12	55.08	2	55.80	53.80	10	2,139	0.47%
2018/05/28	15	51.97	20	52.20	52.60	-5	1,989	-0.25%
2018/05/25	20	48.65	0	0.00	47.90	20	1,954	1.02%
2018/05/23	11	46.86	0	0.00	48.10	11	1,974	0.56%
2018/05/22	17	45.98	0	0.00	46.20	17	1,981	0.86%
2018/05/17	0	0.00	5	47.75	47.10	-5	2,074	-0.24%
2018/05/16	2	48.50	3	48.27	48.50	-1	2,118	-0.05%
2018/05/15	10	50.20	0	0.00	49.00	10	2,168	0.46%
2018/05/14	25	49.11	30	51.30	51.30	-5	2,215	-0.23%
2018/05/11	2	49.60	10	49.70	49.55	-8	2,212	-0.36%
2018/05/10	0	0.00	2	49.95	49.85	-2	2,235	-0.09%
2018/05/08	10	52.20	0	0.00	51.30	10	2,288	0.44%
2018/04/27	1	50.50	1	49.60	50.50	0	2,343	0.00%
2018/04/26	1	51.30	1	50.30	49.60	0	2,355	0.00%
2018/04/24	2	51.50	0	0.00	52.30	2	2,423	0.08%
2018/04/19	11	53.82	1	53.00	52.60	10	2,658	0.38%
2018/04/18	10	52.51	1	53.20	53.50	9	2,806	0.32%
2018/04/16	1	55.70	0	0.00	54.50	1	3,060	0.03%
2018/04/13	11	54.90	0	0.00	54.50	11	3,109	0.35%
2018/04/12	10	53.00	0	0.00	52.60	10	3,276	0.31%
2018/04/11	0	0.00	1	53.30	54.10	-1	3,300	-0.03%
2018/04/10	1	54.90	0	0.00	54.30	1	3,365	0.03%
2018/04/02	20	56.20	0	0.00	54.80	20	3,614	0.55%
2018/03/31	1	56.50	0	0.00	56.30	1	3,695	0.03%
2018/03/28	6	57.42	6	58.27	57.60	0	3,771	0.00%
2018/03/27	15	59.71	2	58.60	58.60	13	3,793	0.34%
2018/03/26	7	57.57	2	57.45	59.90	5	3,763	0.13%
2018/03/23	21	53.26	20	54.70	55.00	1	3,714	0.03%
2018/03/22	0	0.00	1	61.40	59.10	-1	3,717	-0.03%
2018/03/19	4	59.90	4	59.28	59.10	0	3,854	0.00%
2018/03/16	12	59.82	1	59.50	59.00	11	3,845	0.29%
2018/03/15	10	56.06	10	57.70	57.70	0	3,793	0.00%
2018/03/14	21	56.65	1	57.00	56.30	20	3,790	0.53%
2018/03/13	9	54.48	23	56.89	57.00	-14	3,762	-0.37%
2018/03/12	3	54.20	0	0.00	54.30	3	3,751	0.08%
2018/03/09	20	54.60	3	53.10	54.50	17	3,772	0.45%
2018/03/08	5	50.50	0	0.00	51.20	5	3,753	0.13%
2018/03/07	0	0.00	1	51.20	50.20	-1	3,795	-0.03%
2018/03/06	1	50.80	0	0.00	50.30	1	4,002	0.02%
2018/03/05	2	50.90	2	50.40	50.10	0	4,139	0.00%
2018/03/02	1	50.70	0	0.00	50.90	1	4,448	0.02%
2018/02/26	2	50.70	2	51.10	50.70	0	5,030	0.00%
2018/02/21	1	50.00	6	49.91	49.90	-5	5,130	-0.10%
2018/02/12	0	0.00	11	48.66	48.70	-11	5,353	-0.21%
2018/02/08	1	45.35	0	0.00	44.00	1	5,362	0.02%
2018/02/07	20	48.10	10	49.43	45.90	10	5,411	0.18%
2018/02/02	0	0.00	1	55.60	55.10	-1	5,529	-0.02%
2018/01/31	8	54.76	5	57.20	54.60	3	5,770	0.05%
2018/01/30	1	58.20	0	0.00	57.20	1	5,931	0.02%
2018/01/25	0	0.00	13	59.54	58.60	-13	6,142	-0.21%
2018/01/24	4	58.90	0	0.00	58.80	4	6,154	0.06%
2018/01/22	10	59.80	0	0.00	60.10	10	6,189	0.16%
2018/01/19	27	59.06	27	59.70	59.30	0	6,232	0.00%
2018/01/18	21	59.99	4	59.73	58.30	17	6,180	0.28%
2018/01/17	3	58.80	0	0.00	58.90	3	6,170	0.05%
2018/01/16	1	60.80	11	59.65	61.10	-10	6,111	-0.16%
2018/01/12	12	58.50	2	58.50	58.70	10	5,962	0.17%
2018/01/11	1	62.90	0	0.00	59.30	1	5,824	0.02%
2018/01/10	0	0.00	1	65.80	65.80	-1	5,634	-0.02%
2018/01/09	1	64.30	0	0.00	64.80	1	5,582	0.02%
2018/01/08	16	65.96	17	66.62	66.00	-1	5,555	-0.02%
2018/01/05	3	63.23	3	64.00	63.80	0	5,458	0.00%
2018/01/04	1	64.60	0	0.00	64.00	1	5,508	0.02%
2018/01/03	6	65.03	3	66.07	66.00	3	5,491	0.05%
2018/01/02	2	64.70	5	64.60	66.00	-3	5,441	-0.06%