宣德 (5457)-兆豐-城中券商分點個股進出

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
54.0
漲跌
▲0.3
漲幅
+0.56%
成交量
682張
產業
上櫃電子零組件類股▲2.48%
426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－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中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
2024/11/21	1	54.00	1	54.70	54.00	0	885	0.00%
2024/11/20	1	54.50	0	0.00	53.70	1	879	0.11%
2024/11/19	7	56.33	6	56.02	55.50	1	861	0.12%
2024/11/18	2	51.85	2	52.95	53.00	0	785	0.00%
2024/11/15	4	53.70	2.1	55.03	52.60	1.9	780	0.25%
2024/11/14	3	55.93	1	57.00	54.20	2	746	0.27%
2024/11/13	5	56.56	5	56.50	56.50	0	710	0.00%
2024/11/11	7	56.94	2	57.45	56.70	5	619	0.81%
2024/11/08	2	51.75	4	52.03	54.50	-2	408	-0.49%
2024/11/06	0	0.00	1	49.30	48.95	-1	373	-0.27%
2024/11/04	1	49.10	0	0.00	49.15	1	401	0.25%
2024/11/01	0	0.00	2	49.40	49.55	-2	422	-0.47%
2024/10/30	1	49.60	0	0.00	49.65	1	427	0.23%
2024/10/28	2	50.60	0	0.00	50.00	2	431	0.46%
2024/10/25	1	51.60	1	51.70	51.40	0	433	0.00%
2024/10/24	3	51.80	2	51.90	51.90	1	440	0.23%
2024/10/22	0	0.00	1	51.80	52.10	-1	444	-0.22%
2024/10/21	0	0.00	1	51.40	51.40	-1	451	-0.22%
2024/10/18	2	51.05	0	0.00	50.80	2	472	0.42%
2024/10/15	1	52.20	1	52.80	52.20	0	479	0.00%
2024/10/14	1	51.50	1	52.10	52.00	0	480	0.00%
2024/10/11	1	52.30	2	53.00	51.90	-1	477	-0.21%
2024/10/09	1	50.20	1	51.20	50.10	0	460	0.00%
2024/10/08	2	51.05	1	52.30	50.80	1	458	0.23%
2024/10/07	1	50.70	3	50.80	51.50	-2	457	-0.44%
2024/09/27	0	0.00	2	50.50	50.20	-2	466	-0.43%
2024/09/26	2	50.20	1	50.70	50.00	1	465	0.22%
2024/09/25	0	0.00	1	50.10	50.70	-1	465	-0.21%
2024/09/24	0	0.00	2	49.75	49.60	-2	462	-0.43%
2024/09/23	0	0.00	2	49.80	49.70	-2	468	-0.43%
2024/09/20	0	0.00	1	49.50	49.50	-1	474	-0.21%
2024/09/19	0	0.00	1	49.10	49.00	-1	481	-0.21%
2024/09/18	4	48.83	0	0.00	48.60	4	496	0.81%
2024/09/16	2	49.10	0	0.00	49.00	2	500	0.40%
2024/09/13	1	49.00	3	49.37	49.10	-2	509	-0.39%
2024/09/12	1	47.00	0	0.00	47.40	1	564	0.18%
2024/09/11	1	46.80	2	47.40	47.00	-1	648	-0.15%
2024/09/10	1.1	46.55	1	47.30	46.35	0.1	652	0.02%
2024/09/09	1	46.20	0	0.00	46.70	1	657	0.15%
2024/09/05	1	46.80	0	0.00	46.50	1	668	0.15%
2024/09/04	2.1	47.37	0	0.00	47.00	2.1	677	0.31%
2024/09/02	0	0.00	1	50.00	49.70	-1	675	-0.15%
2024/08/30	1	50.10	0	0.00	50.00	1	677	0.15%
2024/08/29	1	48.50	4	50.38	51.10	-3	676	-0.44%
2024/08/28	1	49.00	0	0.00	48.70	1	670	0.15%
2024/08/27	1	48.70	0	0.00	48.95	1	706	0.14%
2024/08/26	1	49.30	1	49.90	49.30	0	740	0.00%
2024/08/23	1	48.80	0	0.00	49.50	1	750	0.13%
2024/08/22	2	48.80	1	49.10	49.25	1	764	0.13%
2024/08/15	0	0.00	1	49.10	48.80	-1	822	-0.12%
2024/08/14	1	49.10	1	50.30	49.05	0	840	0.00%
2024/08/13	0	0.00	1	49.10	48.85	-1	874	-0.11%
2024/08/12	3	50.03	2	48.95	49.00	1	896	0.11%
2024/08/09	0	0.00	1	47.10	46.85	-1	907	-0.11%
2024/08/08	1	45.50	0	0.00	45.65	1	926	0.11%
2024/08/07	0	0.00	2	46.35	47.10	-2	947	-0.21%
2024/08/06	1	44.00	0	0.00	43.15	1	992	0.10%
2024/08/05	5.1	45.20	0	0.00	45.20	5.1	1,067	0.48%
2024/08/02	1	50.00	0	0.00	50.20	1	1,099	0.09%
2024/08/01	0	0.00	2	51.60	51.90	-2	1,116	-0.18%
2024/07/31	1.1	51.07	1	51.60	50.80	0.1	1,146	0.01%
2024/07/30	1	50.10	1	50.90	50.90	0	1,163	0.00%
2024/07/29	1	51.70	1	52.60	50.90	0	1,184	0.00%
2024/07/23	1.1	52.39	0	0.00	52.60	1.1	1,493	0.07%
2024/07/19	1.1	54.57	0	0.00	54.10	1.1	1,487	0.07%
2024/07/18	0	56.50	0	0.00	56.50	0	1,471	0.00%
2024/07/17	0	0.00	4	57.60	57.00	-4	1,474	-0.27%
2024/07/15	1.3	56.52	0	0.00	56.30	1.3	1,498	0.09%
2024/07/12	0.1	57.00	1	57.50	57.00	-0.9	1,496	-0.06%
2024/07/09	0.1	57.90	0	0.00	57.10	0.1	1,527	0.00%
2024/07/08	0	57.90	0	0.00	57.90	0	1,531	0.00%
2024/07/03	0	0.00	1	58.30	58.20	-1	1,576	-0.06%
2024/07/02	0	0.00	2	57.15	57.60	-2	1,620	-0.12%
2024/06/28	0.1	56.80	0	0.00	56.80	0.1	1,661	0.01%
2024/06/27	2	56.65	0	0.00	56.30	2	1,661	0.12%
2024/06/26	1	56.80	1	56.80	56.80	0	1,660	0.00%
2024/06/24	1	57.60	1	58.60	57.50	0	1,656	0.00%
2024/06/21	1	58.90	0	0.00	58.90	1	1,652	0.06%
2024/06/18	0	0.00	6	61.53	62.40	-6	1,605	-0.37%
2024/06/17	3	58.57	0	0.00	59.00	3	1,544	0.19%
2024/06/14	0	0.00	1	57.80	58.40	-1	1,563	-0.06%
2024/06/13	1	57.00	0	0.00	56.80	1	1,589	0.06%
2024/06/12	5	57.30	0	0.00	57.50	5	1,599	0.31%
2024/06/07	0	0.00	2	58.25	58.40	-2	1,644	-0.12%
2024/06/06	10	58.00	0	0.00	58.00	10	1,665	0.60%
2024/06/05	1	58.50	1	59.20	58.40	0	1,679	0.00%
2024/06/03	3	58.80	0	0.00	58.90	3	1,770	0.17%
2024/05/31	10	58.60	3	58.60	58.60	7	1,786	0.39%
2024/05/30	13.1	58.84	0	0.00	58.20	13.1	1,804	0.73%
2024/05/27	6	60.60	0	0.00	60.20	6	1,939	0.31%
2024/05/24	1	60.00	1	60.90	60.90	0	1,976	0.00%
2024/05/21	0	0.00	0.3	60.50	61.30	-0.3	2,090	-0.01%
2024/05/17	0	0.00	15	63.00	62.60	-15	2,241	-0.67%
2024/05/14	0	0.00	1	63.00	62.50	-1	2,404	-0.04%
2024/05/10	1	62.90	0	0.00	62.50	1	2,414	0.04%
2024/05/09	1.3	62.56	8	63.39	63.30	-6.8	2,372	-0.28%
2024/05/08	34	63.02	35	62.02	61.90	-1	2,293	-0.04%
2024/05/07	1	60.60	0	0.00	61.90	1	2,265	0.04%
2024/05/06	2.1	62.82	2	61.25	60.70	0.1	2,287	0.00%
2024/05/03	0	0.00	1	63.10	61.30	-1	2,275	-0.04%
2024/04/30	2.1	64.80	0	0.00	62.90	2.1	2,298	0.09%
2024/04/29	0	0.00	17.5	62.38	62.40	-17.5	2,073	-0.84%
2024/04/26	0	0.00	2	56.90	56.80	-2	2,006	-0.10%
2024/04/25	1	56.50	0	0.00	56.60	1	2,009	0.05%
2024/04/24	0	0.00	2	56.65	56.40	-2	2,019	-0.10%
2024/04/23	2	55.90	1	57.00	55.60	1	2,034	0.05%
2024/04/22	2	56.00	1	57.20	55.90	1	2,073	0.05%
2024/04/19	2	56.40	0	0.00	56.80	2	2,062	0.10%
2024/04/17	1	59.40	0	0.00	59.50	1	2,051	0.05%
2024/04/15	1	60.80	1	61.60	61.90	0	2,048	0.00%
2024/04/09	0	0.00	1	60.80	60.90	-1	2,046	-0.05%
2024/04/08	10	63.00	0	0.00	62.50	10	2,023	0.49%
2024/04/02	15	60.10	0	0.00	59.70	15	1,991	0.75%
2024/03/26	1	62.50	0	0.00	61.70	1	2,051	0.05%
2024/03/25	0	0.00	1	63.40	63.40	-1	2,120	-0.05%
2024/03/22	1	63.00	0	0.00	62.80	1	2,169	0.05%
2024/03/20	9	63.00	28	64.04	62.80	-19	2,244	-0.85%
2024/03/19	2	63.20	1	63.40	63.00	1	2,280	0.04%
2024/03/18	0	0.00	2	61.85	62.20	-2	2,270	-0.09%
2024/03/15	2	60.10	1	60.80	59.10	1	2,241	0.04%
2024/03/14	11	61.32	0	0.00	60.60	11	2,229	0.49%
2024/03/13	13	63.49	2	62.00	61.70	11	2,230	0.49%
2024/03/12	0	0.00	5	64.88	64.60	-5	2,193	-0.23%
2024/03/11	1	63.60	0	0.00	63.20	1	2,177	0.05%
2024/03/08	5	64.06	0	0.00	64.30	5	2,159	0.23%
2024/03/07	1	68.10	0	0.00	67.80	1	2,114	0.05%
2024/03/06	0	0.00	1	68.50	68.20	-1	2,075	-0.05%
2024/03/04	1	69.60	12	70.55	69.10	-11	2,029	-0.54%
2024/03/01	10	69.70	10	68.40	70.00	0	1,964	0.00%
2024/02/27	0	0.00	1	68.70	67.80	-1	1,869	-0.05%
2024/02/26	2	66.90	2	67.90	67.40	0	1,824	0.00%
2024/02/23	1	67.20	1	68.10	67.20	0	1,764	0.00%
2024/02/22	2	66.65	1	66.80	67.40	1	1,725	0.06%
2024/02/21	10	67.90	7	67.19	67.00	3	1,679	0.18%
2024/02/20	8	64.69	1	64.90	65.30	7	1,578	0.44%
2024/02/19	2	63.45	10	65.01	63.50	-8	1,524	-0.52%
2024/02/16	6	62.80	0	0.00	63.00	6	1,438	0.42%
2024/01/29	0	0.00	2	60.60	61.00	-2	1,277	-0.16%
2024/01/24	0	0.00	3	60.23	59.80	-3	1,188	-0.25%
2024/01/23	0	0.00	20	58.90	59.10	-20	1,146	-1.74%
2024/01/22	0	0.00	5	57.90	58.10	-5	1,128	-0.44%
2024/01/19	1	58.30	0	0.00	57.30	1	1,121	0.09%
2024/01/09	0	55.60	0	0.00	55.60	0	1,087	0.00%
2024/01/08	0	0.00	2	56.80	57.70	-2	1,082	-0.18%
2024/01/05	1	55.40	0	0.00	55.60	1	1,078	0.09%
2024/01/04	1	55.30	1	55.50	55.30	0	1,096	0.00%
2024/01/03	0	0.00	1	57.20	56.80	-1	1,079	-0.09%
2024/01/02	1	57.30	1	59.10	57.30	0	1,079	0.00%
2023/12/29	2	58.50	0	0.00	58.30	2	1,064	0.19%
2023/12/19	1	58.30	0	0.00	58.10	1	888	0.11%
2023/12/18	0	0.00	1	59.10	59.30	-1	844	-0.12%
2023/12/15	1	56.80	0	0.00	57.10	1	786	0.13%
2023/12/14	0	0.00	7	57.06	57.50	-7	769	-0.91%
2023/12/13	0	0.00	1	54.90	55.50	-1	721	-0.14%
2023/12/11	1	54.10	0	0.00	54.20	1	737	0.14%
2023/12/08	1	55.00	2	54.05	55.00	-1	747	-0.13%
2023/12/07	1	53.20	1	54.20	53.00	0	743	0.00%
2023/12/06	1	54.20	0	0.00	53.80	1	803	0.12%
2023/12/05	6	54.90	1	54.90	54.50	5	823	0.61%
2023/12/01	1	55.10	0	0.00	55.20	1	946	0.11%
2023/11/29	1	55.00	1	55.40	54.90	0	1,300	0.00%
2023/11/28	0	0.00	2	54.80	55.80	-2	1,305	-0.15%
2023/11/27	2	54.35	0	0.00	54.00	2	1,321	0.15%
2023/11/22	0	0.00	1	54.30	54.00	-1	1,415	-0.07%
2023/11/21	2	54.05	0	0.00	53.80	2	1,417	0.14%
2023/11/20	1	54.20	0	0.00	54.30	1	1,426	0.07%
2023/11/16	1	53.80	17	54.59	54.60	-16	1,422	-1.12%
2023/11/15	15	53.60	2	52.80	54.30	13	1,410	0.92%
2023/11/14	1	50.10	1	51.10	51.30	0	1,383	0.00%
2023/11/13	1	50.30	9	51.20	50.60	-8	1,380	-0.58%
2023/11/10	0	0.00	1	53.30	53.30	-1	1,363	-0.07%
2023/11/09	1	52.10	0	0.00	52.60	1	1,368	0.07%
2023/11/08	1	52.90	0	0.00	53.20	1	1,382	0.07%
2023/11/07	1	52.60	1	53.40	53.40	0	1,390	0.00%
2023/11/06	0	0.00	2	52.70	52.80	-2	1,394	-0.14%
2023/11/03	1	51.10	1	51.20	51.10	0	1,393	0.00%
2023/11/02	1	50.70	0	0.00	50.80	1	1,399	0.07%
2023/10/31	2	50.35	1	50.00	50.00	1	1,415	0.07%
2023/10/30	0	0.00	3	51.10	50.80	-3	1,425	-0.21%
2023/10/27	1	50.70	0	0.00	50.70	1	1,433	0.07%
2023/10/26	1	50.80	0	0.00	51.10	1	1,454	0.07%
2023/10/25	1	51.20	0	0.00	51.50	1	1,459	0.07%
2023/10/19	3	49.10	0	0.00	49.35	3	1,593	0.19%
2023/10/16	1	50.60	2	51.05	50.50	-1	1,651	-0.06%
2023/10/12	2	51.50	3	52.00	52.00	-1	1,851	-0.05%
2023/10/11	1	52.80	0	0.00	52.70	1	1,944	0.05%
2023/10/06	2	52.85	0	0.00	53.50	2	2,078	0.10%
2023/10/05	1	53.10	1	53.80	53.20	0	2,305	0.00%
2023/10/04	2	53.00	2	53.30	53.20	0	2,407	0.00%
2023/10/03	0	0.00	1	54.40	53.60	-1	2,429	-0.04%
2023/10/02	2	53.90	1	53.50	54.00	1	2,460	0.04%
2023/09/27	0	0.00	1	53.10	52.90	-1	2,562	-0.04%
2023/09/26	1	53.20	0	0.00	53.00	1	2,565	0.04%
2023/09/25	0	0.00	2	54.60	54.40	-2	2,561	-0.08%
2023/09/22	5	53.26	1	53.00	53.60	4	2,555	0.16%
2023/09/21	1	53.90	3	54.00	53.80	-2	2,543	-0.08%
2023/09/20	4	54.80	1	55.80	54.60	3	2,533	0.12%
2023/09/18	0	0.00	2	55.70	55.60	-2	2,522	-0.08%
2023/09/15	9	55.63	1	55.00	55.30	8	2,510	0.32%
2023/09/14	2	56.15	0	0.00	56.10	2	2,492	0.08%
2023/09/13	1	54.90	7	54.99	55.40	-6	2,489	-0.24%
2023/09/12	1	55.60	0	0.00	55.80	1	2,478	0.04%
2023/09/11	2	55.00	0	0.00	55.30	2	2,488	0.08%
2023/09/08	0	0.00	1	58.50	58.50	-1	2,420	-0.04%
2023/09/07	2	60.25	1	59.10	58.50	1	2,400	0.04%
2023/09/06	0	0.00	1	59.10	59.60	-1	2,313	-0.04%
2023/09/05	4	60.90	10	61.10	60.60	-6	2,270	-0.26%
2023/09/04	3	59.63	17.5	60.21	61.00	-14.5	2,122	-0.68%
2023/09/01	0.1	56.30	1.1	56.10	56.00	-1	1,910	-0.05%
2023/08/31	0	55.10	0	0.00	55.90	0	1,903	0.00%
2023/08/30	5.1	55.02	1	55.60	55.40	4.1	1,906	0.21%
2023/08/29	0	0.00	1	55.00	55.00	-1	1,868	-0.05%
2023/08/25	10	52.60	1	53.10	52.30	9	1,795	0.50%
2023/08/23	0	0.00	4	52.03	51.90	-4	1,775	-0.23%
2023/08/22	1	51.70	0	0.00	51.60	1	1,778	0.06%
2023/08/21	1	51.80	1	52.10	52.00	0	1,774	0.00%
2023/08/17	1	51.40	1	52.10	52.20	0	1,763	0.00%
2023/08/15	0	0.00	4	51.38	51.60	-4	1,755	-0.23%
2023/08/14	6	50.93	1	51.00	50.30	5	1,748	0.29%
2023/08/11	1	51.00	2	52.00	52.30	-1	1,733	-0.06%
2023/08/10	1	51.30	1	51.70	51.50	0	1,723	0.00%
2023/08/09	4	52.40	1	52.50	52.50	3	1,713	0.18%
2023/08/07	6	52.17	4	52.25	52.30	2	1,735	0.12%
2023/08/04	4	51.55	0	0.00	51.70	4	1,727	0.23%
2023/08/02	0	0.00	5	52.16	51.50	-5	1,726	-0.29%
2023/08/01	2	52.35	1	52.70	52.80	1	1,713	0.06%
2023/07/31	2	51.95	1	51.80	52.30	1	1,706	0.06%
2023/07/28	0	0.00	1	51.40	51.20	-1	1,686	-0.06%
2023/07/27	2	51.15	3	51.13	51.20	-1	1,681	-0.06%
2023/07/25	8	50.25	0	0.00	51.20	8	1,660	0.48%
2023/07/21	5	56.44	2	56.70	56.20	3	1,564	0.19%
2023/07/20	1	57.90	1	57.10	56.80	0	1,560	0.00%
2023/07/18	0	0.00	1	57.20	56.50	-1	1,506	-0.07%
2023/07/17	26	55.73	31	56.87	56.50	-5	1,460	-0.34%
2023/07/14	20.1	60.73	1	62.80	60.80	19.1	1,310	1.46%
2023/07/13	5.3	63.01	90	63.97	62.00	-84.7	1,208	-7.01%
2023/07/12	90	64.24	68.1	64.09	64.00	22	1,078	2.03%
2023/07/11	34	59.26	1	58.00	59.10	33	859	3.84%
2023/07/10	20	55.35	0	0.00	55.30	20	769	2.60%
2023/07/06	4	56.43	3	55.73	57.20	1	726	0.14%
2023/07/05	1.1	54.25	1	55.30	55.20	0.1	678	0.01%
2023/07/03	0	0.00	2	52.70	53.10	-2	648	-0.31%
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%
2023/06/28	1	51.90	2	52.50	51.90	-1	658	-0.15%
2023/06/27	2	52.10	1	52.30	51.90	1	671	0.15%
2023/06/21	1	53.60	1	53.90	53.60	0	698	0.00%
2023/06/20	1	53.70	0	0.00	53.70	1	802	0.12%
2023/06/19	0	0.00	1	54.60	54.30	-1	806	-0.12%
2023/06/16	1	53.70	0.2	54.00	53.70	0.9	811	0.10%
2023/06/15	1	54.20	1.2	55.17	54.10	-0.2	817	-0.02%
2023/06/14	1	52.80	1	53.30	52.80	0	796	0.00%
2023/06/13	0.1	53.00	1	53.30	53.00	-0.9	801	-0.11%
2023/06/12	1	52.30	5	52.62	52.70	-4	803	-0.50%
2023/06/08	1	51.00	2	51.95	51.40	-1	817	-0.12%
2023/06/07	0.1	52.10	0	0.00	52.10	0.1	828	0.01%
2023/06/06	2.1	52.59	0	0.00	52.00	2.1	839	0.25%
2023/06/05	0	0.00	6	53.90	53.80	-6	831	-0.72%
2023/06/01	1	50.50	0	0.00	50.60	1	826	0.12%
2023/05/31	3	51.33	2	51.80	50.80	1	864	0.12%
2023/05/29	0	0.00	3	50.87	50.90	-3	957	-0.31%
2023/05/26	2	49.90	0	0.00	49.65	2	1,162	0.17%
2023/05/24	2	50.30	2	50.40	50.60	0	1,225	0.00%
2023/05/19	1	50.40	1	51.30	50.40	0	1,251	0.00%
2023/05/18	1	50.30	0	0.00	50.40	1	1,253	0.08%
2023/05/16	0	0.00	3	49.83	50.40	-3	1,254	-0.24%
2023/05/15	6	48.78	0	0.00	48.80	6	1,252	0.48%
2023/05/12	1	48.60	0	0.00	49.45	1	1,255	0.08%
2023/05/11	4	49.50	1	48.90	48.95	3	1,251	0.24%
2023/05/10	0	0.00	3	51.90	52.20	-3	1,223	-0.25%
2023/05/09	2	51.80	0	0.00	52.00	2	1,225	0.16%
2023/05/03	1	53.20	0	0.00	53.10	1	1,251	0.08%
2023/05/02	0	0.00	1	53.90	53.80	-1	1,257	-0.08%
2023/04/28	1	52.60	1	52.80	53.10	0	1,259	0.00%
2023/04/27	0	0.00	1	52.70	52.30	-1	1,259	-0.08%
2023/04/26	1	52.10	0	0.00	52.00	1	1,256	0.08%
2023/04/25	2	54.35	2	55.10	54.10	0	1,228	0.00%
2023/04/24	0	0.00	1	53.70	53.70	-1	1,205	-0.08%
2023/04/21	1	53.80	1	55.70	53.90	0	1,211	0.00%
2023/04/20	2	55.00	2	55.85	55.30	0	1,200	0.00%
2023/04/19	1	56.40	0	0.00	56.40	1	1,194	0.08%
2023/04/18	3	58.10	1	58.20	57.70	2	1,189	0.17%
2023/04/10	0	0.00	2	58.30	57.80	-2	1,183	-0.17%
2023/04/07	1	57.30	1	56.90	57.10	0	1,168	0.00%
2023/03/30	0	0.00	1	55.50	56.00	-1	1,159	-0.09%
2023/03/29	1	55.00	0	0.00	55.10	1	1,170	0.09%
2023/03/28	1	55.30	1	55.70	55.40	0	1,174	0.00%
2023/03/27	1	56.60	0	0.00	56.40	1	1,163	0.09%
2023/03/23	3	56.87	7	58.07	57.60	-4	1,140	-0.35%
2023/03/22	0	0.00	1	55.90	55.50	-1	1,039	-0.10%
2023/03/21	2	55.70	0	0.00	55.20	2	1,034	0.19%
2023/03/20	0	0.00	1	56.30	56.40	-1	1,037	-0.10%
2023/03/17	0	0.00	1	55.00	54.70	-1	1,028	-0.10%
2023/03/16	2	54.55	1	54.80	54.10	1	1,032	0.10%
2023/03/15	1	55.70	2	55.85	55.70	-1	1,038	-0.10%
2023/03/14	3	55.30	1	54.70	55.10	2	1,044	0.19%
2023/03/13	1	53.10	1	54.70	54.60	0	1,038	0.00%
2023/03/10	2	54.30	0	0.00	54.10	2	1,045	0.19%
2023/03/09	0	0.00	5	56.68	55.70	-5	1,057	-0.47%
2023/03/08	1	56.50	0	0.00	57.10	1	1,052	0.10%
2023/03/07	0	0.00	2	57.25	57.30	-2	1,052	-0.19%
2023/03/06	4	57.50	0	0.00	56.80	4	1,054	0.38%
2023/03/03	7	55.90	4	56.88	56.90	3	1,043	0.29%
2023/03/02	2	55.15	4	55.33	55.60	-2	1,013	-0.20%
2023/03/01	2	53.70	1	55.00	53.10	1	970	0.10%
2023/02/24	6	57.95	4	59.93	55.20	2	931	0.21%
2023/02/23	0	0.00	3	54.07	58.50	-3	744	-0.40%
2023/02/22	2	53.15	0	0.00	53.20	2	719	0.28%
2023/02/21	0	0.00	2	54.05	54.10	-2	748	-0.27%
2023/02/20	1	53.30	0	0.00	53.30	1	751	0.13%
2023/02/17	1	53.70	2	53.40	53.40	-1	797	-0.13%
2023/02/16	0	0.00	1	53.10	52.70	-1	814	-0.12%
2023/02/15	1	52.10	0	0.00	51.90	1	862	0.12%
2023/02/13	1	51.70	2	52.40	52.50	-1	958	-0.10%
2023/02/10	2	52.95	0	0.00	52.30	2	976	0.20%
2023/02/07	1	52.90	1	53.40	53.00	0	1,115	0.00%
2023/02/06	1	52.10	0	0.00	52.40	1	1,156	0.09%
2023/02/03	1	53.10	0	0.00	52.90	1	1,173	0.09%
2023/01/31	0	0.00	1	52.20	52.30	-1	1,330	-0.08%
2023/01/30	0	0.00	1	51.60	51.50	-1	1,341	-0.07%
2023/01/17	0	0.00	1	50.60	50.70	-1	1,359	-0.07%
2023/01/13	1	50.10	0	0.00	49.60	1	1,376	0.07%
2023/01/12	1	50.90	1	51.40	50.50	0	1,380	0.00%
2023/01/11	1	50.50	0	0.00	50.70	1	1,381	0.07%
2023/01/04	0	0.00	1	49.95	49.75	-1	1,418	-0.07%
2023/01/03	0	0.00	1	48.90	49.00	-1	1,421	-0.07%
2022/12/30	1	48.25	0	0.00	48.30	1	1,419	0.07%
2022/12/29	1	48.90	3	48.90	48.90	-2	1,427	-0.14%
2022/12/28	3	49.00	0	0.00	48.00	3	1,456	0.21%
2022/12/27	1	50.60	4	50.75	50.70	-3	1,442	-0.21%
2022/12/23	1	48.70	0	0.00	49.50	1	1,447	0.07%
2022/12/22	1	49.50	0	0.00	49.60	1	1,457	0.07%
2022/12/21	2	50.10	0	0.00	49.65	2	1,497	0.13%
2022/12/20	1	51.10	2	51.65	51.10	-1	1,498	-0.07%
2022/12/19	1	51.40	0	0.00	51.20	1	1,521	0.07%
2022/12/16	1	51.20	2	51.50	51.20	-1	1,544	-0.06%
2022/12/15	1	52.80	0	0.00	52.70	1	1,545	0.06%
2022/12/14	0	0.00	1	53.50	53.70	-1	1,594	-0.06%
2022/12/13	0	0.00	1	53.60	53.10	-1	1,643	-0.06%
2022/12/12	2	52.90	0	0.00	52.50	2	1,703	0.12%
2022/12/08	0	0.00	1	56.10	55.90	-1	1,946	-0.05%
2022/12/07	2	55.45	1	55.40	55.20	1	2,051	0.05%
2022/12/01	2	58.60	11	58.52	58.90	-9	2,038	-0.44%
2022/11/30	1	57.50	0	0.00	56.30	1	2,026	0.05%
2022/11/29	0	0.00	1	56.50	56.90	-1	2,023	-0.05%
2022/11/28	1	57.90	0	0.00	57.40	1	2,017	0.05%
2022/11/25	0	0.00	1	56.20	55.90	-1	2,015	-0.05%
2022/11/24	1	57.70	5	57.70	57.40	-4	2,017	-0.20%
2022/11/22	0	0.00	1	56.90	56.50	-1	2,018	-0.05%
2022/11/17	1	57.60	0	0.00	57.80	1	1,968	0.05%
2022/11/15	2	56.35	4	55.83	55.20	-2	1,928	-0.10%
2022/11/14	2	56.95	3	56.27	57.20	-1	1,889	-0.05%
2022/11/11	2	56.20	0	0.00	56.60	2	1,884	0.11%
2022/11/10	0	0.00	1	55.20	54.70	-1	1,851	-0.05%
2022/11/09	1	56.30	6	57.50	56.00	-5	1,872	-0.27%
2022/11/07	6	54.25	0	0.00	53.30	6	1,805	0.33%
2022/11/02	1	51.50	2	52.10	51.30	-1	1,715	-0.06%
2022/11/01	1	50.40	1	50.40	50.40	0	1,672	0.00%
2022/10/31	1	50.90	0	0.00	50.20	1	1,651	0.06%
2022/10/28	1	52.00	10	51.70	51.50	-9	1,597	-0.56%
2022/10/27	1	47.80	0	0.00	49.90	1	1,526	0.07%
2022/10/26	1	46.50	1	46.85	47.35	0	1,476	0.00%
2022/10/25	0	0.00	1	47.60	47.35	-1	1,460	-0.07%
2022/10/24	0	0.00	1	46.20	46.85	-1	1,436	-0.07%
2022/10/20	1	45.30	0	0.00	45.65	1	1,415	0.07%
2022/10/18	1	46.50	1	46.30	46.95	0	1,407	0.00%
2022/10/17	2	44.70	1	45.80	46.35	1	1,402	0.07%
2022/10/14	0	0.00	1	45.60	46.10	-1	1,399	-0.07%
2022/10/13	6	45.85	1	49.00	44.15	5	1,395	0.36%
2022/10/11	2	48.15	1	48.00	48.30	1	1,350	0.07%
2022/10/07	2	51.00	1	51.30	51.10	1	1,336	0.07%
2022/10/06	1	51.10	1	52.60	51.50	0	1,334	0.00%
2022/10/05	1	51.40	1	52.00	51.60	0	1,324	0.00%
2022/10/04	1	49.90	1	51.00	50.70	0	1,294	0.00%
2022/10/03	6	49.27	0	0.00	49.60	6	1,288	0.47%
2022/09/30	5	47.99	4	48.44	50.70	1	1,289	0.08%
2022/09/29	1	49.60	1	50.50	49.55	0	1,283	0.00%
2022/09/28	13	49.87	0	0.00	49.25	13	1,275	1.02%
2022/09/27	0	0.00	1	53.20	54.50	-1	1,240	-0.08%
2022/09/26	1	53.20	0	0.00	53.70	1	1,232	0.08%
2022/09/23	1	58.90	1	58.40	58.00	0	1,214	0.00%
2022/09/20	1	62.70	0	0.00	62.00	1	1,125	0.09%
2022/09/19	1	60.10	1	60.60	60.60	0	1,074	0.00%
2022/09/15	3	65.23	3	65.67	65.80	0	942	0.00%
2022/09/14	1	57.70	28	60.76	62.20	-27	767	-3.52%
2022/09/13	0	0.00	4	56.80	56.80	-4	668	-0.60%
2022/09/08	5	54.30	0	0.00	54.30	5	656	0.76%
2022/09/06	0	0.00	2	55.00	53.70	-2	666	-0.30%
2022/09/05	4	56.03	2	55.75	55.10	2	671	0.30%
2022/09/02	0	0.00	1	57.00	57.50	-1	693	-0.14%
2022/09/01	3	57.47	1	56.60	56.60	2	702	0.28%
2022/08/31	1	58.70	1	58.50	58.50	0	717	0.00%
2022/08/29	2	58.10	2	58.10	59.00	0	793	0.00%
2022/08/18	1	60.80	0	0.00	59.80	1	923	0.11%
2022/08/17	6	59.18	0	0.00	59.20	6	899	0.67%
2022/08/03	0	0.00	1	51.20	51.10	-1	766	-0.13%
2022/07/11	0	0.00	2	50.80	51.10	-2	820	-0.24%
2022/07/07	2	49.00	3	48.20	49.40	-1	822	-0.12%
2022/07/06	0	0.00	1	50.10	48.60	-1	827	-0.12%
2022/07/05	0	0.00	4	50.00	49.50	-4	840	-0.48%
2022/07/04	0	0.00	2	50.80	49.20	-2	833	-0.24%
2022/07/01	7	51.06	0	0.00	50.60	7	845	0.83%
2022/06/30	3	53.20	0	0.00	53.10	3	840	0.36%
2022/06/27	0	0.00	1	56.20	56.50	-1	883	-0.11%
2022/06/24	0	0.00	1	55.40	54.70	-1	884	-0.11%
2022/06/23	2	55.15	1	57.00	54.60	1	887	0.11%
2022/06/21	0	0.00	6	56.05	57.00	-6	877	-0.68%
2022/06/20	2	53.70	0	0.00	53.00	2	877	0.23%
2022/06/17	2	55.80	1	56.30	55.60	1	869	0.11%
2022/06/16	2	57.70	1	59.90	57.00	1	871	0.11%
2022/06/15	2	58.80	0	0.00	58.50	2	881	0.23%
2022/06/14	0.2	59.40	3	59.10	59.40	-2.8	898	-0.32%
2022/06/13	3	59.57	0	0.00	58.00	3	918	0.33%
2022/06/10	1	62.20	0	0.00	62.00	1	909	0.11%
2022/06/09	1	63.20	0	0.00	63.30	1	907	0.11%
2022/06/08	1	64.20	12	66.69	64.90	-11	922	-1.19%
2022/06/02	2	61.60	0	0.00	61.10	2	954	0.21%
2022/06/01	1	63.50	13	62.30	63.30	-12	974	-1.23%
2022/05/31	0	0.00	0.1	61.70	61.80	-0.1	963	-0.01%
2022/05/30	0	0.00	2	59.10	60.40	-2	912	-0.22%
2022/05/27	0	0.00	2	55.50	55.90	-2	889	-0.22%
2022/05/26	1	54.10	0	0.00	54.30	1	895	0.11%
2022/05/24	2	53.70	0	0.00	53.40	2	933	0.21%
2022/05/19	1	53.10	1	54.30	54.70	0	972	0.00%
2022/05/17	0	0.00	2	54.60	54.90	-2	975	-0.20%
2022/05/16	1	53.30	0	0.00	53.20	1	971	0.10%
2022/05/13	0	0.00	2	54.00	54.40	-2	977	-0.20%
2022/05/12	0	0.00	2	53.50	52.30	-2	974	-0.21%
2022/05/11	0	0.00	1	53.10	53.10	-1	971	-0.10%
2022/05/10	1	50.20	1	51.50	52.20	0	975	0.00%
2022/05/09	3	51.53	0	0.00	51.30	3	977	0.31%
2022/05/06	1	52.80	0	0.00	53.00	1	977	0.10%
2022/05/05	0	0.00	1	54.90	54.40	-1	981	-0.10%
2022/05/04	0	0.00	1	53.90	54.00	-1	989	-0.10%
2022/04/29	0	0.00	2	53.50	53.00	-2	1,011	-0.20%
2022/04/28	0	0.00	1	52.30	51.80	-1	1,010	-0.10%
2022/04/27	1	51.10	0	0.00	51.80	1	1,009	0.10%
2022/04/26	1	54.00	0	0.00	53.70	1	999	0.10%
2022/04/25	6	54.40	0	0.00	53.80	6	1,003	0.60%
2022/04/22	8	57.06	9	57.64	57.00	-1	989	-0.10%
2022/04/21	0	0.00	3	56.27	56.80	-3	975	-0.31%
2022/04/15	1	55.60	0	0.00	55.30	1	1,039	0.10%
2022/04/14	0	0.00	2	56.15	56.20	-2	1,080	-0.19%
2022/04/13	0	0.00	2	55.00	54.70	-2	1,097	-0.18%
2022/04/12	3	54.27	0	0.00	53.70	3	1,129	0.27%
2022/04/08	1	56.30	0	0.00	56.50	1	1,211	0.08%
2022/04/07	4	58.28	0	0.00	56.70	4	1,226	0.33%
2022/04/06	0	0.00	3	59.30	59.70	-3	1,233	-0.24%
2022/03/31	1	58.70	2	59.40	58.70	-1	1,341	-0.07%
2022/03/30	7.1	60.23	4	60.43	59.90	3.1	1,356	0.23%
2022/03/28	2	58.55	1	58.90	59.40	1	1,404	0.07%
2022/03/25	0	0.00	1	60.10	60.10	-1	1,408	-0.07%
2022/03/24	1	59.20	0	0.00	59.70	1	1,408	0.07%
2022/03/23	0	0.00	2	60.00	60.20	-2	1,412	-0.14%
2022/03/21	0	0.00	1	59.10	58.70	-1	1,405	-0.07%
2022/03/18	1	56.60	1	58.00	59.00	0	1,407	0.00%
2022/03/17	0	0.00	3	56.63	57.80	-3	1,408	-0.21%
2022/03/16	3	53.90	1	57.00	54.20	2	1,393	0.14%
2022/03/15	0	0.00	1	58.40	56.10	-1	1,369	-0.07%
2022/03/14	0	0.00	2	58.40	58.20	-2	1,363	-0.15%
2022/03/11	2	57.90	0	0.00	57.20	2	1,369	0.15%
2022/03/10	1	60.70	5	59.24	60.00	-4	1,346	-0.30%
2022/03/09	0	0.00	1	58.80	57.20	-1	1,317	-0.08%
2022/03/08	8	56.50	1	57.10	56.20	7	1,318	0.53%
2022/03/07	8	60.66	0	0.00	59.90	8	1,276	0.63%
2022/03/04	6	65.33	0	0.00	64.80	6	1,259	0.48%
2022/03/03	0	0.00	2	68.10	67.50	-2	1,237	-0.16%
2022/03/01	12	67.23	0	0.00	67.20	12	1,251	0.96%
2022/02/24	3	69.33	1	69.70	67.90	2	1,266	0.16%
2022/02/22	3	71.30	0	0.00	70.10	3	1,266	0.24%
2022/02/21	1	72.10	0	0.00	73.20	1	1,252	0.08%
2022/02/18	2	72.20	0	0.00	72.70	2	1,270	0.16%
2022/02/17	2	73.00	0	0.00	72.90	2	1,299	0.15%
2022/02/16	0	0.00	6	73.07	73.90	-6	1,342	-0.45%
2022/02/15	2	72.40	0	0.00	72.00	2	1,386	0.14%
2022/02/14	2	72.60	1	72.60	72.50	1	1,451	0.07%
2022/02/10	0	0.00	1	75.90	74.60	-1	1,586	-0.06%
2022/02/09	0	0.00	1	74.60	74.70	-1	1,596	-0.06%
2022/02/08	1	74.20	0	0.00	74.20	1	1,604	0.06%
2022/02/07	0	0.00	2	73.30	74.00	-2	1,667	-0.12%
2022/01/26	2	72.25	1	73.40	72.00	1	1,685	0.06%
2022/01/25	2	73.80	0	0.00	72.80	2	1,748	0.11%
2022/01/24	4	72.33	3	73.87	75.00	1	1,826	0.05%
2022/01/20	1	76.00	0	0.00	76.00	1	1,847	0.05%
2022/01/19	0	0.00	1	76.70	76.70	-1	1,861	-0.05%
2022/01/18	2	76.20	1	77.30	76.10	1	1,930	0.05%
2022/01/13	6	76.05	2	76.60	76.30	4	1,994	0.20%
2022/01/07	3	78.60	3	79.60	80.60	0	2,018	0.00%
2022/01/04	1	84.00	0	0.00	83.60	1	2,043	0.05%
2021/12/23	0	0.00	0.1	80.30	80.60	-0.1	2,162	0.00%
2021/12/14	0	0.00	1	76.00	76.00	-1	2,496	-0.04%
2021/12/08	2	77.65	0	0.00	77.40	2	2,961	0.07%
2021/11/30	1	77.70	0	0.00	78.60	1	3,365	0.03%
2021/11/26	3	76.40	0	0.00	76.80	3	3,447	0.09%
2021/11/23	24.1	79.49	0	0.00	79.00	24.1	3,718	0.65%
2021/11/19	5	80.36	0	0.00	80.90	5	3,710	0.13%
2021/11/17	5	81.86	0	0.00	81.80	5	3,755	0.13%
2021/11/15	2	80.20	0	0.00	81.10	2	3,747	0.05%
2021/11/12	0	0.00	1	81.40	81.10	-1	3,712	-0.03%
2021/11/11	6	83.33	0	0.00	82.80	6	3,679	0.16%
2021/11/10	1	88.20	16	88.21	86.40	-15	3,629	-0.41%
2021/11/09	1	84.80	0	0.00	85.70	1	3,553	0.03%
2021/11/08	6	82.68	1	82.90	82.50	5	3,561	0.14%
2021/11/04	13	84.84	1	84.80	82.90	12	3,557	0.34%
2021/11/03	2	81.75	0	0.00	82.50	2	3,501	0.06%
2021/11/02	1	84.00	0	0.00	82.50	1	3,491	0.03%
2021/11/01	0	0.00	4	87.88	87.80	-4	3,451	-0.12%
2021/10/29	0	0.00	2	85.40	84.80	-2	3,374	-0.06%
2021/10/27	0	0.00	2	83.00	83.90	-2	3,351	-0.06%
2021/10/26	1	85.40	4	87.28	83.00	-3	3,348	-0.09%
2021/10/22	1	83.00	8	84.91	83.80	-7	3,351	-0.21%
2021/10/20	1	83.70	1	84.10	84.10	0	3,315	0.00%
2021/10/19	0	0.00	1	83.90	83.80	-1	3,326	-0.03%
2021/10/13	1	83.90	1	81.20	80.80	0	3,352	0.00%
2021/10/12	2	82.35	0	0.00	82.00	2	3,362	0.06%
2021/10/08	3	84.87	1	85.10	85.40	2	3,383	0.06%
2021/10/01	2	77.50	2	79.50	75.70	0	3,815	0.00%
2021/09/29	18	79.94	0	0.00	79.40	18	3,698	0.49%
2021/09/27	1	87.90	1	88.20	90.30	0	3,537	0.00%
2021/09/24	5	86.78	3	88.60	89.70	2	3,498	0.06%
2021/09/23	1	83.90	0	0.00	83.70	1	3,468	0.03%
2021/09/17	1	84.10	0	0.00	85.60	1	3,570	0.03%
2021/09/14	1	89.30	3	89.50	88.10	-2	3,708	-0.05%
2021/09/13	1	87.10	0	0.00	90.10	1	3,535	0.03%
2021/09/10	1	86.10	3	86.73	90.50	-2	3,359	-0.06%
2021/09/09	0	0.00	1	86.10	85.00	-1	3,112	-0.03%
2021/08/31	4	85.45	85	84.76	84.80	-81	2,760	-2.93%
2021/08/30	80	83.90	5	83.24	83.90	75	2,545	2.95%
2021/08/27	1	77.30	1	76.40	76.30	0	2,470	0.00%
2021/08/26	0	0.00	2	78.95	78.10	-2	2,472	-0.08%
2021/08/25	8	79.03	0	0.00	79.00	8	2,501	0.32%
2021/08/23	0	0.00	6	79.52	79.20	-6	2,484	-0.24%
2021/08/20	3	77.43	11	77.58	76.40	-8	2,491	-0.32%
2021/08/19	1	77.80	1	76.90	75.40	0	2,485	0.00%
2021/08/16	5	70.38	0	0.00	74.10	5	2,534	0.20%
2021/08/09	4	76.60	0	0.00	76.10	4	2,612	0.15%
2021/07/28	7	72.99	0	0.00	74.70	7	2,849	0.25%
2021/07/22	0	0.00	3	81.20	80.50	-3	2,824	-0.11%
2021/07/16	0	0.00	1	89.50	88.10	-1	2,793	-0.04%
2021/07/15	4	87.33	24	90.02	89.70	-20	2,769	-0.72%
2021/07/14	20	86.30	1	84.20	84.70	19	2,709	0.70%
2021/07/13	4	88.75	2	88.75	87.50	2	2,656	0.08%
2021/07/12	16	89.91	17	91.73	95.20	-1	2,458	-0.04%
2021/06/29	2	84.95	0	0.00	84.90	2	2,206	0.09%
2021/06/24	1	78.00	36	77.04	81.60	-35	2,293	-1.53%
2021/06/23	30	74.20	1	72.40	74.20	29	2,151	1.35%
2021/06/15	0	0.00	1	70.40	70.40	-1	2,281	-0.04%
2021/06/11	0	0.00	1	70.00	69.70	-1	2,284	-0.04%
2021/06/10	1	69.80	0	0.00	69.40	1	2,291	0.04%
2021/06/04	2	67.80	0	0.00	67.10	2	2,350	0.09%
2021/06/03	5	70.90	0	0.00	69.80	5	2,342	0.21%
2021/06/02	1	70.00	0	0.00	70.70	1	2,355	0.04%
2021/06/01	3	71.40	3	70.70	72.00	0	2,344	0.00%
2021/05/21	0	0.00	9	62.48	62.90	-9	2,377	-0.38%
2021/05/20	1	58.40	0	0.00	57.20	1	2,351	0.04%
2021/05/18	2	58.00	2	59.60	60.20	0	2,327	0.00%
2021/05/17	2	57.85	12	57.38	59.10	-10	2,290	-0.44%
2021/05/13	2	55.60	0	0.00	55.00	2	2,229	0.09%
2021/05/12	0	0.00	12	60.53	57.00	-12	2,182	-0.55%
2021/05/10	1	70.60	1	67.20	65.90	0	2,212	0.00%
2021/05/06	11	67.60	11	69.90	67.90	0	2,181	0.00%
2021/05/05	11	70.10	12	71.06	68.50	-1	2,164	-0.05%
2021/05/03	2	73.50	2	76.50	73.40	0	2,128	0.00%
2021/04/29	0	0.00	2	80.00	79.10	-2	2,096	-0.10%
2021/04/28	5	79.90	0	0.00	80.10	5	2,105	0.24%
2021/04/27	0	0.00	6	81.40	80.80	-6	2,140	-0.28%
2021/04/23	6	84.30	0	0.00	81.00	6	2,211	0.27%
2021/04/22	6	83.05	0	0.00	81.00	6	2,322	0.26%
2021/04/20	0	0.00	1	87.00	86.50	-1	2,392	-0.04%
2021/04/16	1	86.30	5	86.18	85.70	-4	2,410	-0.17%
2021/04/14	0	0.00	1	83.70	85.00	-1	2,443	-0.04%
2021/04/09	1	84.80	3	86.37	85.70	-2	2,500	-0.08%
2021/04/08	4	83.10	0	0.00	83.30	4	2,466	0.16%
2021/04/06	4	85.35	0	0.00	84.70	4	2,436	0.16%
2021/03/31	17	89.07	11	90.13	90.00	6	2,357	0.25%
2021/03/30	0	0.00	27	86.57	86.70	-27	2,212	-1.22%
2021/03/29	0	0.00	6	80.48	78.90	-6	2,113	-0.28%
2021/03/26	0	0.00	4	82.70	82.90	-4	2,105	-0.19%
2021/03/25	1	82.00	0	0.00	82.00	1	2,134	0.05%
2021/03/24	1	84.10	0	0.00	84.00	1	2,140	0.05%
2021/03/23	5	83.66	2	85.65	83.80	3	2,137	0.14%
2021/03/22	1	86.70	0	0.00	87.20	1	2,086	0.05%
2021/03/19	0	0.00	16	93.00	91.80	-16	2,042	-0.78%
2021/03/18	0	0.00	13	95.12	94.60	-13	2,049	-0.63%
2021/03/17	0	0.00	1	95.80	95.30	-1	2,114	-0.05%
2021/03/15	1	95.60	0	0.00	96.70	1	2,186	0.05%
2021/03/12	3	97.23	2	96.70	96.70	1	2,207	0.05%
2021/03/11	2	93.70	0	0.00	93.30	2	2,201	0.09%
2021/03/10	2	94.35	0	0.00	94.10	2	2,249	0.09%
2021/03/08	0	0.00	1	95.80	93.60	-1	2,551	-0.04%
2021/03/05	0	0.00	5	95.80	96.00	-5	2,550	-0.20%
2021/03/02	2	97.95	6	100.58	97.40	-4	2,585	-0.15%
2021/02/26	0	0.00	6	93.32	95.00	-6	2,551	-0.24%
2021/02/25	1	95.90	31	95.56	94.50	-30	2,570	-1.17%
2021/02/23	1	93.20	10	96.80	96.50	-9	2,547	-0.35%
2021/02/22	0	0.00	2	92.30	92.80	-2	2,543	-0.08%
2021/02/19	1	90.50	16	89.71	90.90	-15	2,550	-0.59%
2021/02/18	1	88.10	7	88.24	89.00	-6	2,562	-0.23%
2021/02/17	0	0.00	8	88.09	87.70	-8	2,590	-0.31%
2021/02/03	0	0.00	2	84.00	84.80	-2	2,798	-0.07%
2021/02/02	0	0.00	5	81.88	84.80	-5	2,828	-0.18%
2021/02/01	27	79.17	1	86.00	78.30	26	2,814	0.92%
2021/01/29	21	90.50	1	90.50	87.00	20	2,789	0.72%
2021/01/28	9	91.04	0	0.00	91.60	9	2,878	0.31%
2021/01/25	3	92.37	0	0.00	93.00	3	2,937	0.10%
2021/01/22	23	93.47	0	0.00	93.70	23	2,972	0.77%
2021/01/21	5	93.56	2	93.95	94.90	3	3,005	0.10%
2021/01/20	10	93.10	10	93.65	91.50	0	3,010	0.00%
2021/01/19	14	96.71	0	0.00	95.10	14	2,984	0.47%
2021/01/18	2	98.30	1	98.10	97.90	1	2,973	0.03%
2021/01/15	9	106.56	8	105.81	102.00	1	2,977	0.03%
2021/01/14	1	102.50	6.1	102.90	104.00	-5.1	2,887	-0.18%
2021/01/13	0	0.00	5	99.14	98.20	-5	2,816	-0.18%
2021/01/12	9	98.38	0	0.00	97.30	9	2,846	0.32%
2021/01/11	6	99.83	7	99.73	101.00	-1	2,918	-0.03%
2021/01/07	8	100.30	7	100.24	100.50	1	2,977	0.03%
2021/01/06	1	99.80	9	99.42	102.00	-8	3,022	-0.26%
2021/01/04	1	94.60	0	0.00	96.20	1	3,077	0.03%
2020/12/31	5	93.60	6	94.58	93.70	-1	3,144	-0.03%
2020/12/29	11	91.88	2	92.80	91.80	9	3,333	0.27%
2020/12/28	15	93.76	1	95.10	92.50	14	3,346	0.42%
2020/12/25	5	92.20	1	92.10	92.50	4	3,342	0.12%
2020/12/23	2	92.50	0	0.00	92.60	2	3,379	0.06%
2020/12/22	6	93.25	2	92.75	91.60	4	3,405	0.12%
2020/12/21	3	96.37	0	0.00	95.80	3	3,379	0.09%
2020/12/18	1.1	100.88	2	99.90	99.70	-0.9	3,371	-0.03%
2020/12/17	0	0.00	1	97.40	98.70	-1	3,381	-0.03%
2020/12/16	2	96.50	1	97.70	96.50	1	3,434	0.03%
2020/12/15	0	0.00	2	96.55	96.50	-2	3,524	-0.06%
2020/12/14	6	98.25	0	0.00	98.00	6	3,567	0.17%
2020/12/11	8	97.96	1	99.10	98.00	7	3,630	0.19%
2020/12/10	1	103.50	1	103.00	103.00	0	3,614	0.00%
2020/12/09	26	100.96	0	0.00	102.00	26	3,648	0.71%
2020/12/07	2	105.00	0	0.00	104.50	2	3,659	0.05%
2020/12/04	6	107.92	1	107.50	106.50	5	3,699	0.14%
2020/12/03	9	112.50	1	112.50	111.00	8	3,713	0.22%
2020/12/02	1	110.00	16	115.09	117.00	-15	3,676	-0.41%
2020/11/30	2	108.25	0	0.00	106.50	2	3,755	0.05%
2020/11/26	1	104.50	0	0.00	104.00	1	4,076	0.02%
2020/11/25	1	105.00	0	0.00	105.00	1	4,246	0.02%
2020/11/23	0	0.00	2	107.00	105.00	-2	4,722	-0.04%
2020/11/18	2	108.00	0	0.00	108.00	2	5,378	0.04%
2020/11/17	3	105.00	0	0.00	105.00	3	5,584	0.05%
2020/11/16	4	106.50	0	0.00	106.50	4	5,886	0.07%
2020/11/11	210	110.64	210	110.00	108.50	0	6,830	0.00%	大買/大賣/
2020/11/09	1	105.50	1	105.50	105.50	0	6,831	0.00%
2020/11/06	0	0.00	1	105.50	104.00	-1	6,872	-0.01%
2020/11/05	0	0.00	5	101.50	100.00	-5	6,930	-0.07%
2020/11/04	0	0.00	4	95.58	96.10	-4	6,988	-0.06%
2020/11/03	1	93.80	1	93.50	93.00	0	7,072	0.00%
2020/11/02	2	94.00	0	0.00	91.40	2	7,190	0.03%
2020/10/30	1	95.40	5	95.42	96.00	-4	7,472	-0.05%
2020/10/29	9	92.62	5	93.22	93.40	4	7,777	0.05%
2020/10/28	5	99.80	0	0.00	96.30	5	8,135	0.06%
2020/10/27	5	98.72	3	98.80	98.50	2	8,244	0.02%
2020/10/26	0	0.00	7	101.50	99.10	-7	8,303	-0.08%
2020/10/23	6	99.75	13	102.04	103.50	-7	8,308	-0.08%
2020/10/22	3	98.67	0	0.00	98.80	3	8,297	0.04%
2020/10/21	1	103.50	2	102.00	102.50	-1	8,294	-0.01%
2020/10/20	12	102.25	1	103.00	104.00	11	8,342	0.13%
2020/10/19	2	102.50	3	101.33	101.00	-1	8,390	-0.01%
2020/10/15	0	0.00	1	109.50	108.50	-1	8,545	-0.01%
2020/10/14	5	108.60	6	109.42	108.00	-1	8,833	-0.01%
2020/10/13	2	112.00	2	111.50	112.00	0	8,808	0.00%
2020/10/12	13	111.38	1	109.50	111.00	12	8,842	0.14%
2020/10/08	2	119.25	2	118.25	117.00	0	8,841	0.00%
2020/10/06	4	122.63	6	124.33	121.50	-2	8,954	-0.02%
2020/10/05	3	118.67	0	0.00	119.50	3	8,868	0.03%
2020/09/30	1	112.50	1	113.50	116.00	0	8,919	0.00%
2020/09/28	1	116.00	1	117.50	117.00	0	8,985	0.00%
2020/09/25	0	0.00	3	109.00	110.50	-3	8,994	-0.03%
2020/09/23	2	117.50	2	118.50	118.00	0	9,162	0.00%
2020/09/22	2	117.25	2	116.00	116.00	0	9,281	0.00%
2020/09/21	0	0.00	1	125.50	119.50	-1	9,273	-0.01%
2020/09/18	4	118.88	10.6	120.01	121.00	-6.6	9,222	-0.07%
2020/09/17	4	117.00	4	119.13	116.50	0	9,128	0.00%
2020/09/16	6	116.50	5	118.10	116.00	1	9,102	0.01%
2020/09/15	3	114.50	0	0.00	114.50	3	9,049	0.03%
2020/09/14	1	113.50	4	114.88	116.00	-3	9,014	-0.03%
2020/09/11	1	111.00	3	112.00	110.00	-2	8,975	-0.02%
2020/09/09	1	113.50	2	111.75	111.50	-1	8,943	-0.01%
2020/09/08	3	112.17	1	115.50	113.50	2	8,910	0.02%
2020/09/03	6	120.25	1	119.00	118.50	5	8,841	0.06%
2020/09/02	0	0.00	1	124.50	124.50	-1	8,720	-0.01%
2020/09/01	0	0.00	2	123.00	119.00	-2	8,569	-0.02%
2020/08/31	7	122.21	1	123.50	123.00	6	8,391	0.07%
2020/08/28	2	130.75	2	130.25	128.50	0	8,239	0.00%
2020/08/27	2	129.75	3	131.50	129.00	-1	8,073	-0.01%
2020/08/26	9	131.56	301	133.14	126.50	-292	7,875	-3.71%	大賣/鉅額交易
2020/08/25	303	132.43	32	131.44	132.50	271	7,705	3.52%	大買/鉅額交易
2020/08/24	4	120.63	3	119.50	121.00	1	7,525	0.01%
2020/08/21	5	120.40	5	119.90	115.50	0	7,423	0.00%
2020/08/20	20	122.13	10	120.90	119.00	10	7,244	0.14%
2020/08/19	19	130.05	9	128.78	123.50	10	7,037	0.14%
2020/08/18	1	121.50	0	0.00	123.00	1	6,553	0.02%
2020/08/17	3	105.33	6	106.50	112.00	-3	6,422	-0.05%
2020/08/14	1	101.50	3	101.67	102.00	-2	6,451	-0.03%
2020/08/12	3	97.93	0	0.00	98.90	3	6,303	0.05%
2020/08/11	1	98.30	1	99.80	97.00	0	6,268	0.00%
2020/08/10	2	99.70	0	0.00	99.60	2	6,183	0.03%
2020/08/07	10	105.55	11	104.09	105.50	-1	6,103	-0.02%
2020/08/06	3	108.17	4	107.38	107.50	-1	6,031	-0.02%
2020/08/05	4	106.38	60	110.72	105.50	-56	5,924	-0.95%
2020/08/04	65	101.97	11	99.38	102.50	54	5,671	0.95%
2020/08/03	14	94.10	32	94.46	93.40	-18	5,339	-0.34%
2020/07/31	4	87.50	4	88.28	87.80	0	4,963	0.00%
2020/07/30	1	85.90	9	86.50	87.20	-8	4,872	-0.16%
2020/07/29	0	0.00	8	84.09	84.70	-8	4,865	-0.16%
2020/07/28	11	82.45	0	0.00	81.40	11	4,853	0.23%
2020/07/27	2	83.70	0	0.00	84.20	2	4,859	0.04%
2020/07/24	1	84.50	5	82.00	83.20	-4	4,905	-0.08%
2020/07/23	15	86.06	4	87.70	85.40	11	4,865	0.23%
2020/07/22	1	87.80	0	0.00	87.00	1	4,795	0.02%
2020/07/21	6	87.58	402	87.93	87.30	-396	4,748	-8.34%	大賣/鉅額交易
2020/07/20	417	89.83	21	86.94	90.10	396	4,555	8.69%	大買/鉅額交易
2020/07/17	14	84.14	11	81.89	82.00	3	4,221	0.07%
2020/07/15	9	84.67	8	85.40	81.10	1	4,146	0.02%
2020/07/14	9	85.26	17	85.16	84.20	-8	4,112	-0.19%
2020/07/13	6	81.03	0	0.00	80.00	6	3,962	0.15%
2020/07/07	2	84.70	0	0.00	84.60	2	3,949	0.05%
2020/07/06	1	88.00	4	87.15	87.30	-3	3,964	-0.08%
2020/07/03	4	86.80	1	86.80	86.50	3	3,951	0.08%
2020/07/02	19	90.73	22	90.26	89.50	-3	3,889	-0.08%
2020/07/01	19	85.04	21	85.40	87.20	-2	3,737	-0.05%
2020/06/30	3	82.90	1	82.20	81.30	2	3,599	0.06%
2020/06/29	1	80.80	0	0.00	80.20	1	3,590	0.03%
2020/06/22	3	84.53	8	83.25	81.50	-5	3,591	-0.14%
2020/06/18	0	0.00	1	84.90	85.00	-1	3,624	-0.03%
2020/06/17	19	84.42	19	84.67	84.00	0	3,615	0.00%
2020/06/16	5	84.52	3	83.67	85.10	2	3,669	0.05%
2020/06/15	9	84.21	7	84.14	82.50	2	3,694	0.05%
2020/06/12	18	83.43	46	81.71	84.50	-28	3,735	-0.75%
2020/06/11	31	82.57	17	83.46	81.60	14	3,744	0.37%
2020/06/10	8	82.50	8	81.89	81.80	0	3,706	0.00%
2020/06/09	9	82.60	8	83.44	82.40	1	3,749	0.03%
2020/06/08	9	84.62	9	84.79	83.80	0	3,776	0.00%
2020/06/05	14	86.52	25	85.98	85.00	-11	3,799	-0.29%
2020/06/04	10	85.42	19	85.72	85.80	-9	3,790	-0.24%
2020/06/03	36	85.58	30	85.89	85.20	6	3,795	0.16%
2020/06/02	58	85.84	53	85.59	85.60	5	3,770	0.13%
2020/06/01	19	84.44	4	83.23	85.00	15	3,676	0.41%
2020/05/29	6	83.67	7	82.89	81.80	-1	3,656	-0.03%
2020/05/28	1	81.10	19	81.68	82.70	-18	3,599	-0.50%
2020/05/27	16	80.50	21	82.42	79.90	-5	3,570	-0.14%
2020/05/26	27	82.57	17	83.76	82.00	10	3,575	0.28%
2020/05/25	20	81.78	3	81.60	81.30	17	3,497	0.49%
2020/05/22	5	83.96	14	84.18	81.70	-9	3,470	-0.26%
2020/05/21	277	83.06	278	82.42	83.60	-1	3,390	-0.03%	大買/大賣/
2020/05/20	6	74.62	0	0.00	76.00	6	3,258	0.18%
2020/05/19	11	72.99	13	73.35	74.20	-2	3,277	-0.06%
2020/05/18	3	71.67	3	72.80	71.00	0	3,263	0.00%
2020/05/15	31	75.52	31	75.69	76.00	0	3,230	0.00%
2020/05/14	23	76.89	27	76.94	74.80	-4	3,203	-0.12%
2020/05/13	5	74.36	3	74.97	75.60	2	3,170	0.06%
2020/05/12	1	73.10	2	72.60	72.80	-1	3,189	-0.03%
2020/05/11	1	76.60	1	76.40	75.00	0	3,204	0.00%
2020/05/07	10	72.90	15	73.00	73.60	-5	3,260	-0.15%
2020/05/06	5	72.80	5	72.70	72.50	0	3,275	0.00%
2020/05/05	18	71.10	17	72.24	72.50	1	3,345	0.03%
2020/04/30	5	67.90	26	69.12	69.30	-21	3,363	-0.62%
2020/04/29	33	68.92	32	68.72	66.90	1	3,362	0.03%
2020/04/28	0	0.00	29	65.68	66.50	-29	3,324	-0.87%
2020/04/24	10	64.50	0	0.00	64.50	10	3,339	0.30%
2020/04/23	25	65.58	11	65.29	65.40	14	3,380	0.41%
2020/04/22	0	0.00	4	62.88	64.00	-4	3,366	-0.12%
2020/04/21	4	63.15	3	64.43	62.10	1	3,376	0.03%
2020/04/20	10	64.62	8	65.09	65.20	2	3,385	0.06%
2020/04/17	25	66.99	26	66.27	65.10	-1	3,424	-0.03%
2020/04/16	11	63.68	0	0.00	64.70	11	3,385	0.32%
2020/04/15	19	64.06	27	63.08	63.70	-8	3,398	-0.24%
2020/04/14	26	59.62	20	60.30	60.10	6	3,322	0.18%
2020/04/13	9	59.26	57	58.50	59.00	-48	3,317	-1.45%
2020/04/10	23	61.87	14	61.76	62.60	9	3,296	0.27%
2020/04/09	42	62.27	51	64.23	61.40	-9	3,318	-0.27%
2020/04/08	31	61.46	27	60.90	64.80	4	3,286	0.12%
2020/04/07	28	59.08	33	59.72	60.90	-5	3,291	-0.15%
2020/04/06	29	55.96	32	56.26	58.00	-3	3,358	-0.09%
2020/04/01	22	54.02	11	53.63	54.90	11	3,421	0.32%
2020/03/31	24	54.20	32	54.57	53.60	-8	3,455	-0.23%
2020/03/30	27	50.99	9	52.26	53.10	18	3,481	0.52%
2020/03/27	30	55.54	66	55.07	52.20	-36	3,524	-1.02%
2020/03/26	29	49.75	21	50.01	52.00	8	3,547	0.23%
2020/03/25	29	49.84	3	49.55	50.20	26	3,562	0.73%
2020/03/24	28	45.03	25	45.50	46.15	3	3,574	0.08%
2020/03/20	1	46.20	1	46.50	47.15	0	3,733	0.00%
2020/03/19	25	45.82	17	45.99	45.45	8	3,735	0.21%
2020/03/18	37	55.26	27	55.13	50.50	10	3,788	0.26%
2020/03/17	21	57.17	23	57.05	56.10	-2	3,887	-0.05%
2020/03/16	30	64.26	15	65.11	62.30	15	3,944	0.38%
2020/03/13	27	65.06	11	66.05	69.20	16	4,185	0.38%
2020/03/12	35	72.61	13	73.12	72.00	22	4,433	0.50%
2020/03/11	24	79.44	23	78.50	77.50	1	4,457	0.02%
2020/03/09	1	73.90	0	0.00	73.80	1	4,686	0.02%
2020/03/06	2	78.10	8	79.23	78.00	-6	4,853	-0.12%
2020/03/05	7	80.70	1	80.10	79.60	6	5,210	0.12%
2020/03/04	1	79.90	1	80.50	78.80	0	5,650	0.00%
2020/03/03	1	80.70	0	0.00	79.90	1	6,095	0.02%
2020/03/02	1	74.60	19	75.88	76.00	-18	6,232	-0.29%
2020/02/27	19	75.69	0	0.00	74.00	19	6,417	0.30%
2020/02/26	6	81.07	13	81.28	79.20	-7	6,428	-0.11%
2020/02/25	16	82.51	16	83.04	81.80	0	6,413	0.00%
2020/02/24	25	83.80	16	84.28	83.10	9	6,407	0.14%
2020/02/21	7	83.04	72	83.52	83.80	-65	6,430	-1.01%
2020/02/20	11	80.87	18	80.32	80.60	-7	6,405	-0.11%
2020/02/19	30	78.23	9	78.19	79.00	21	6,397	0.33%
2020/02/18	6	77.85	22	77.58	77.20	-16	6,427	-0.25%
2020/02/17	10	78.90	2	79.20	78.70	8	6,426	0.12%
2020/02/14	10	79.65	15	79.69	80.50	-5	6,399	-0.08%
2020/02/13	26	79.04	38	80.37	78.40	-12	6,356	-0.19%
2020/02/12	30	78.37	11	78.25	79.70	19	6,322	0.30%
2020/02/11	239	78.73	268	78.18	78.20	-29	6,298	-0.46%	大買/大賣/
2020/02/10	15	72.19	16	72.25	74.00	-1	6,219	-0.02%
2020/02/07	26	73.89	19	74.08	73.50	7	6,218	0.11%
2020/02/06	28	73.80	20	74.20	75.60	8	6,228	0.13%
2020/02/05	34	71.03	9	70.78	70.30	25	6,142	0.41%
2020/02/04	49	72.46	17	72.59	73.10	32	6,094	0.53%
2020/02/03	14	71.69	35	71.23	71.50	-21	6,160	-0.34%
2020/01/31	19	75.57	11	76.98	76.60	8	6,152	0.13%
2020/01/30	17	77.97	42	77.82	77.40	-25	6,161	-0.41%
2020/01/20	6	85.97	7	86.40	86.00	-1	6,141	-0.02%
2020/01/17	10	86.02	11	86.71	85.70	-1	6,134	-0.02%
2020/01/16	6	85.07	4	85.18	84.70	2	6,096	0.03%
2020/01/15	10	85.83	3	86.13	84.70	7	6,087	0.11%
2020/01/14	22	86.28	21	87.09	86.00	1	6,071	0.02%
2020/01/13	23	85.32	20	85.43	86.20	3	6,033	0.05%
2020/01/10	20	83.89	12	84.98	83.00	8	5,975	0.13%
2020/01/09	11	82.85	7	83.17	84.10	4	5,930	0.07%
2020/01/08	15	79.13	17	79.88	79.60	-2	5,877	-0.03%
2020/01/07	18	80.29	31	79.30	79.50	-13	5,858	-0.22%
2020/01/06	7	81.41	6	81.70	81.40	1	5,853	0.02%
2020/01/03	21	85.03	21	84.76	83.90	0	5,817	0.00%
2020/01/02	13	87.52	3	88.33	87.00	10	5,767	0.17%
2019/12/31	5	88.22	3	88.63	88.50	2	5,740	0.03%
2019/12/30	11	88.26	23	88.51	88.40	-12	5,722	-0.21%
2019/12/27	17	87.06	7	87.47	87.20	10	5,673	0.18%
2019/12/26	7	85.90	4	85.70	86.10	3	5,622	0.05%
2019/12/25	15	86.01	0	0.00	86.20	15	5,601	0.27%
2019/12/24	7	85.04	1	85.20	83.80	6	5,575	0.11%
2019/12/23	13	86.86	0	0.00	85.90	13	5,535	0.23%
2019/12/20	5	86.70	13	87.62	87.70	-8	5,505	-0.15%
2019/12/19	10	87.26	0	0.00	86.70	10	5,481	0.18%
2019/12/18	12	87.73	40	86.51	86.50	-28	5,441	-0.51%
2019/12/17	3	90.67	4	89.55	89.00	-1	5,353	-0.02%
2019/12/16	11	88.60	14	88.98	88.60	-3	5,314	-0.06%
2019/12/13	23	90.28	21	88.80	88.30	2	5,311	0.04%
2019/12/12	7	93.61	9	93.52	92.70	-2	5,259	-0.04%
2019/12/11	7	90.37	2	90.70	90.70	5	5,276	0.09%
2019/12/10	14	89.93	12	90.35	90.50	2	5,215	0.04%
2019/12/09	38	87.50	14	87.06	87.10	24	4,920	0.49%
2019/12/06	2	82.70	1	82.40	82.50	1	4,593	0.02%
2019/12/05	0	0.00	1	82.50	82.60	-1	4,507	-0.02%
2019/12/04	22	83.22	384	83.54	81.70	-362	4,435	-8.16%	大賣/鉅額交易
2019/12/03	446	81.31	3	80.10	82.30	443	4,213	10.51%	大買/鉅額交易
2019/12/02	3	79.97	128	77.83	79.70	-125	4,024	-3.11%	大賣/鉅額交易
2019/11/29	137	76.64	366	82.77	76.20	-229	3,653	-6.27%	大買/大賣/鉅額交易
2019/11/28	370	79.89	55	79.69	81.90	315	3,188	9.88%	大買/鉅額交易
2019/11/27	10	74.50	40	73.08	74.50	-30	2,710	-1.11%
2019/11/26	35	71.57	86	72.05	71.00	-51	2,499	-2.04%
2019/11/20	20	69.50	0	0.00	67.80	20	2,171	0.92%
2019/11/19	5	70.54	21	70.40	71.00	-16	2,094	-0.76%
2019/11/18	6	69.15	0	0.00	69.60	6	2,003	0.30%
2019/11/15	0	0.00	2	68.60	68.80	-2	1,989	-0.10%
2019/11/14	3	67.10	0	0.00	67.50	3	1,969	0.15%
2019/11/13	1	67.70	0	0.00	67.60	1	1,969	0.05%
2019/11/12	0	0.00	1	67.40	67.80	-1	1,972	-0.05%
2019/11/11	4	68.00	3	67.90	67.00	1	2,009	0.05%
2019/11/08	1	68.20	0	0.00	68.10	1	2,028	0.05%
2019/11/04	1	69.80	1	70.20	69.60	0	1,969	0.00%
2019/11/01	2	70.00	0	0.00	70.30	2	1,956	0.10%
2019/10/30	1	70.50	1	70.40	71.10	0	1,871	0.00%
2019/10/29	1	71.10	2	70.70	70.00	-1	1,843	-0.05%
2019/10/28	1	69.10	2	69.60	69.60	-1	1,804	-0.06%
2019/10/23	0	0.00	2	68.00	67.60	-2	1,816	-0.11%
2019/10/22	2	67.95	1	68.30	68.00	1	1,823	0.05%
2019/10/16	1	67.80	1	68.10	68.00	0	1,961	0.00%
2019/10/15	1	69.50	0	0.00	69.10	1	1,953	0.05%
2019/10/14	1	73.20	2	73.35	70.20	-1	1,946	-0.05%
2019/10/07	1	71.70	1	73.00	71.40	0	2,043	0.00%
2019/10/03	7	71.73	4	71.78	71.50	3	2,109	0.14%
2019/09/27	0	0.00	2	66.90	69.00	-2	2,132	-0.09%
2019/09/25	0	0.00	1	67.90	67.60	-1	2,166	-0.05%
2019/09/20	1	71.30	0	0.00	70.90	1	2,195	0.05%
2019/09/19	3	70.83	0	0.00	70.10	3	2,240	0.13%
2019/09/17	1	72.20	2	73.30	74.10	-1	2,140	-0.05%
2019/09/16	2	74.95	5	75.00	73.80	-3	2,100	-0.14%
2019/09/12	3	70.67	3	70.17	70.90	0	1,915	0.00%
2019/09/11	2	69.00	0	0.00	67.00	2	1,863	0.11%
2019/09/10	1	68.40	1	68.80	67.90	0	1,847	0.00%
2019/09/06	2	69.05	2	69.15	68.80	0	1,864	0.00%
2019/09/05	1	70.70	3	69.57	70.70	-2	1,857	-0.11%
2019/09/04	3	69.23	1	68.40	69.20	2	1,856	0.11%
2019/09/03	1	68.10	1	68.00	68.10	0	1,868	0.00%
2019/08/29	0	0.00	7	66.80	66.70	-7	2,054	-0.34%
2019/08/23	0	0.00	1	65.70	66.50	-1	2,115	-0.05%
2019/08/22	1	67.40	1	68.40	66.00	0	2,107	0.00%
2019/08/21	1	68.30	1	68.50	68.40	0	2,093	0.00%
2019/08/20	1	69.70	1	70.80	68.80	0	2,114	0.00%
2019/08/19	2	69.05	1	68.70	69.00	1	2,125	0.05%
2019/08/16	1	68.10	1	68.00	68.10	0	2,140	0.00%
2019/08/15	2	67.75	2	67.45	68.10	0	2,167	0.00%
2019/08/13	0	0.00	3	66.50	67.00	-3	2,308	-0.13%
2019/08/12	6	69.07	3	68.97	69.00	3	2,356	0.13%
2019/08/08	1	67.20	0	0.00	68.00	1	2,397	0.04%
2019/08/05	2	65.60	0	0.00	65.60	2	2,502	0.08%
2019/08/02	1	62.90	2	63.10	65.30	-1	2,559	-0.04%
2019/07/31	2	66.35	0	0.00	66.60	2	2,815	0.07%
2019/07/24	0	0.00	1	68.70	68.60	-1	3,316	-0.03%
2019/07/23	4	68.48	1	68.30	68.10	3	3,345	0.09%
2019/07/22	12	70.89	30	72.18	70.90	-18	3,332	-0.54%
2019/07/19	19	73.32	1	73.70	73.00	18	3,343	0.54%
2019/07/18	2	74.10	1	71.70	73.60	1	3,424	0.03%
2019/07/17	2	71.70	1	71.60	72.20	1	3,400	0.03%
2019/07/16	0	0.00	1	71.00	71.90	-1	3,400	-0.03%
2019/07/15	1	71.70	0	0.00	71.00	1	3,411	0.03%
2019/07/12	1	70.90	1	70.80	70.50	0	3,435	0.00%
2019/07/11	3	72.03	3	71.50	70.30	0	3,448	0.00%
2019/07/10	1	73.90	5	73.06	73.90	-4	3,385	-0.12%
2019/07/09	2	71.20	1	72.20	71.30	1	3,337	0.03%
2019/07/08	1	71.60	1	70.90	71.60	0	3,292	0.00%
2019/07/03	1	68.70	2	67.95	68.70	-1	3,232	-0.03%
2019/07/02	3	68.17	3	68.27	68.20	0	3,234	0.00%
2019/07/01	5	67.50	0	0.00	68.10	5	3,194	0.16%
2019/06/27	6	67.45	1	68.50	67.20	5	3,194	0.16%
2019/06/26	0	0.00	1	66.50	68.00	-1	3,198	-0.03%
2019/06/25	1	66.10	2	64.80	66.10	-1	3,160	-0.03%
2019/06/24	1	63.80	6	63.48	63.80	-5	3,152	-0.16%
2019/06/21	6	66.18	1	66.30	63.80	5	3,158	0.16%
2019/06/20	5	65.80	0	0.00	65.80	5	3,173	0.16%
2019/06/19	1	65.20	3	65.53	65.20	-2	3,200	-0.06%
2019/06/18	1	64.00	1	64.50	64.00	0	3,193	0.00%
2019/06/17	2	64.40	9	63.42	64.40	-7	3,208	-0.22%
2019/06/13	4	65.80	0	0.00	65.00	4	3,261	0.12%
2019/06/12	1	65.00	1	65.70	65.00	0	3,305	0.00%
2019/06/11	1	65.20	1	65.70	65.30	0	3,344	0.00%
2019/06/10	3	65.50	2	66.30	66.00	1	3,353	0.03%
2019/06/06	1	65.20	2	64.00	65.50	-1	3,360	-0.03%
2019/06/05	2	64.55	4	64.68	64.60	-2	3,338	-0.06%
2019/06/04	1	62.70	1	61.80	62.70	0	3,321	0.00%
2019/06/03	2	61.60	2	61.05	61.70	0	3,489	0.00%
2019/05/31	1	60.80	1	61.20	60.70	0	3,561	0.00%
2019/05/30	1	59.60	1	59.20	59.20	0	3,757	0.00%
2019/05/29	1	59.20	1	59.40	59.20	0	3,838	0.00%
2019/05/28	1	59.90	1	59.10	59.90	0	3,851	0.00%
2019/05/27	1	59.30	1	59.70	59.30	0	3,845	0.00%
2019/05/20	2	59.85	1	59.60	57.50	1	3,804	0.03%
2019/05/17	4	64.50	5	65.46	63.50	-1	3,746	-0.03%
2019/05/16	2	66.40	4	65.93	66.40	-2	3,729	-0.05%
2019/05/15	1	65.90	0	0.00	65.20	1	3,747	0.03%
2019/05/13	2	64.60	2	65.00	64.50	0	3,783	0.00%
2019/05/10	1	65.80	0	0.00	65.60	1	3,809	0.03%
2019/05/09	3	65.67	3	68.43	64.90	0	3,770	0.00%
2019/05/07	1	70.20	0	0.00	72.00	1	3,566	0.03%
2019/05/06	3	69.90	4	67.83	67.50	-1	3,465	-0.03%
2019/05/03	1	68.00	3.2	68.58	70.50	-2.2	3,394	-0.06%
2019/05/02	2	67.05	1	67.40	66.50	1	3,230	0.03%
2019/04/30	1	63.30	0	0.00	63.80	1	3,129	0.03%
2019/04/29	2	63.45	2	64.40	63.50	0	3,143	0.00%
2019/04/26	3	63.53	3	63.97	63.90	0	3,235	0.00%
2019/04/25	1	64.50	2	64.10	64.40	-1	3,376	-0.03%
2019/04/24	0	0.00	1	65.10	64.30	-1	3,559	-0.03%
2019/04/23	1	61.90	2	59.80	61.40	-1	3,612	-0.03%
2019/04/22	0	0.00	1	61.20	60.90	-1	3,617	-0.03%
2019/04/19	13	61.52	1	61.90	61.90	12	3,660	0.33%
2019/04/17	1	62.00	0	0.00	61.80	1	3,702	0.03%
2019/04/15	1	58.70	0	0.00	58.60	1	3,726	0.03%
2019/04/12	1	58.40	1	58.80	58.20	0	3,763	0.00%
2019/04/11	1	59.70	2	59.95	59.20	-1	3,821	-0.03%
2019/04/08	2	58.55	1	59.30	58.40	1	4,006	0.02%
2019/04/03	1	60.00	1	60.20	59.40	0	4,079	0.00%
2019/04/02	2	60.00	2	60.60	59.90	0	4,157	0.00%
2019/04/01	1	60.30	2	60.70	60.30	-1	4,190	-0.02%
2019/03/29	2	60.45	2	60.20	60.30	0	4,208	0.00%
2019/03/28	6	58.00	5	57.10	58.50	1	4,290	0.02%
2019/03/27	2	58.55	1	59.40	57.70	1	4,449	0.02%
2019/03/26	1	59.40	2	59.55	59.40	-1	4,487	-0.02%
2019/03/22	1	61.90	0	0.00	62.00	1	4,436	0.02%
2019/03/20	0.2	59.80	0	0.00	59.70	0.2	4,396	0.00%
2019/03/18	1	60.30	1	59.50	59.40	0	4,359	0.00%
2019/03/15	2	59.20	0	0.00	59.10	2	4,307	0.05%
2019/03/12	1	63.20	0	0.00	63.00	1	4,164	0.02%
2019/03/11	6	65.00	6	64.50	64.50	0	4,085	0.00%
2019/03/08	2	64.30	0	0.00	64.30	2	4,060	0.05%
2019/03/07	5	66.50	5	66.80	66.80	0	4,015	0.00%
2019/03/06	11	64.16	11	65.02	64.70	0	3,838	0.00%
2019/03/05	3	65.83	3	66.73	63.00	0	3,750	0.00%
2019/03/04	1	62.60	2	64.20	63.80	-1	3,537	-0.03%
2019/02/20	1	61.90	0	0.00	61.20	1	3,373	0.03%
2019/02/19	0	0.00	3	63.80	63.30	-3	3,334	-0.09%
2019/02/15	0	0.00	2	61.60	62.00	-2	3,211	-0.06%
2019/02/14	1	60.90	4	60.70	61.40	-3	3,167	-0.09%
2019/02/13	2	58.20	1	58.30	58.20	1	3,091	0.03%
2019/02/12	3	59.73	1	62.50	59.60	2	3,027	0.07%
2019/02/11	9	63.10	10	63.40	62.50	-1	2,990	-0.03%
2019/01/29	0	0.00	10	59.60	59.50	-10	2,906	-0.34%
2019/01/24	2	58.55	2	59.10	57.80	0	2,794	0.00%
2019/01/23	0	0.00	5	56.60	57.90	-5	2,778	-0.18%
2019/01/17	2	59.20	1	65.00	58.00	1	2,540	0.04%
2019/01/16	1	63.10	13	64.32	64.30	-12	2,371	-0.51%
2019/01/15	1	60.80	0	0.00	61.80	1	2,144	0.05%
2019/01/14	1	59.60	1	58.90	59.40	0	2,000	0.00%
2019/01/11	1	59.70	1	59.20	58.90	0	1,988	0.00%
2019/01/10	1	58.80	0	0.00	58.40	1	1,938	0.05%
2019/01/09	1	59.80	2	59.05	58.00	-1	1,932	-0.05%
2019/01/08	0	0.00	10	58.25	58.50	-10	1,863	-0.54%
2019/01/07	2	58.30	2	58.95	59.00	0	1,836	0.00%
2019/01/04	10	56.15	0	0.00	56.90	10	1,794	0.56%
2018/12/28	3	55.20	3	55.37	55.50	0	1,788	0.00%
2018/12/27	4	57.43	44	58.33	54.50	-40	1,787	-2.24%
2018/12/26	0	0.00	1	58.50	57.50	-1	1,665	-0.06%
2018/12/25	3	57.13	4	56.20	57.50	-1	1,576	-0.06%
2018/12/24	1	56.00	3	55.90	56.30	-2	1,490	-0.13%
2018/12/22	19	55.81	15	55.35	55.20	4	1,450	0.28%
2018/12/21	1	53.20	4	53.55	54.50	-3	1,404	-0.21%
2018/12/20	4	51.33	5	51.79	52.60	-1	1,290	-0.08%
2018/12/19	0	0.00	22	46.93	49.35	-22	1,105	-1.99%
2018/12/18	1	44.90	1	45.40	44.90	0	1,037	0.00%
2018/12/17	1	46.00	1	45.90	45.80	0	1,043	0.00%
2018/12/14	1	46.15	1	46.00	46.15	0	1,062	0.00%
2018/12/13	1	46.40	0	0.00	46.10	1	1,061	0.09%
2018/12/12	0	0.00	10	45.80	45.45	-10	1,068	-0.94%
2018/12/07	1	45.15	1	44.80	45.10	0	1,116	0.00%
2018/12/06	1	44.10	2	45.00	43.85	-1	1,149	-0.09%
2018/12/05	1	46.35	1	46.80	46.15	0	1,214	0.00%
2018/12/04	1	47.30	1	47.35	47.30	0	1,298	0.00%
2018/12/03	1	47.55	1	47.60	47.40	0	1,399	0.00%
2018/11/30	0	0.00	10	46.80	46.20	-10	1,467	-0.68%
2018/11/22	1	42.45	1	43.50	42.00	0	1,627	0.00%
2018/11/15	2	41.05	2	41.40	41.05	0	1,756	0.00%
2018/11/14	1	41.20	1	41.60	41.20	0	1,779	0.00%
2018/11/09	0	0.00	5	44.40	44.45	-5	1,804	-0.28%
2018/11/08	0	0.00	5	44.80	43.95	-5	1,813	-0.28%
2018/10/31	1	40.95	1	40.60	40.45	0	1,938	0.00%
2018/10/30	0	0.00	2	38.50	38.90	-2	2,028	-0.10%
2018/10/25	0	0.00	1	39.50	40.05	-1	2,170	-0.05%
2018/10/22	1	43.35	0	0.00	43.20	1	2,240	0.04%
2018/10/11	20	37.35	0	0.00	37.35	20	2,426	0.82%
2018/10/09	10	42.40	0	0.00	41.45	10	2,449	0.41%
2018/10/08	12	44.57	2	46.30	44.95	10	2,500	0.40%
2018/10/05	21	47.68	0	0.00	47.05	21	2,470	0.85%
2018/10/03	0	0.00	3	54.03	53.50	-3	2,446	-0.12%
2018/09/27	10	52.50	0	0.00	53.30	10	2,971	0.34%
2018/09/25	0	0.00	1	53.60	53.00	-1	3,199	-0.03%
2018/09/21	0	0.00	0.1	52.00	52.10	-0.1	3,292	0.00%
2018/09/20	0	0.00	1	51.50	50.90	-1	3,317	-0.03%
2018/09/18	0	0.00	6	52.60	52.10	-6	3,329	-0.18%
2018/09/13	1	54.10	0	0.00	51.20	1	3,419	0.03%
2018/09/12	10	52.60	0	0.00	53.00	10	3,425	0.29%
2018/09/11	7	53.81	0	0.00	55.00	7	3,465	0.20%
2018/09/10	10	55.35	0	0.00	55.10	10	3,540	0.28%
2018/09/07	0	0.00	10	61.52	61.20	-10	3,671	-0.27%
2018/09/06	6	61.42	16	61.16	60.80	-10	3,623	-0.28%
2018/09/05	1	59.40	1	59.80	59.90	0	3,789	0.00%
2018/09/04	0	0.00	27	57.87	58.60	-27	4,061	-0.66%
2018/08/31	0	0.00	20	56.35	56.50	-20	4,223	-0.47%
2018/08/29	1	55.00	1	55.10	55.00	0	4,330	0.00%
2018/08/24	6	52.32	6	52.95	53.50	0	4,458	0.00%
2018/08/17	0	0.00	11	53.70	53.90	-11	4,542	-0.24%
2018/08/15	0	0.00	1	52.50	52.50	-1	4,506	-0.02%
2018/08/13	27	51.46	0	0.00	51.30	27	4,464	0.60%
2018/08/07	0	0.00	1	56.80	56.80	-1	4,431	-0.02%
2018/08/06	7	55.33	2	56.85	55.90	5	4,424	0.11%
2018/08/01	1	62.30	6	61.80	60.50	-5	4,312	-0.12%
2018/07/30	1	59.70	0	0.00	59.00	1	4,242	0.02%
2018/07/25	1	60.40	1	60.40	60.40	0	4,168	0.00%
2018/07/24	1	59.20	2	58.85	59.00	-1	4,135	-0.02%
2018/07/23	1	57.60	1	58.60	57.70	0	4,131	0.00%
2018/07/20	2	61.10	2	60.45	59.40	0	4,119	0.00%
2018/07/17	7	58.76	7	59.54	60.20	0	4,011	0.00%
2018/07/13	0	0.00	5	57.70	57.40	-5	3,883	-0.13%
2018/07/11	1	58.80	0	0.00	57.50	1	3,889	0.03%
2018/07/10	2	62.20	1	63.50	58.10	1	3,883	0.03%
2018/07/09	2	61.95	1	61.20	62.50	1	3,722	0.03%
2018/07/06	6	55.22	1	58.20	59.70	5	3,612	0.14%
2018/07/05	1	61.50	1	62.80	58.50	0	3,522	0.00%
2018/07/04	10	62.00	2	60.40	61.00	8	3,500	0.23%
2018/07/03	12	62.19	12	63.13	62.00	0	3,453	0.00%
2018/07/02	2	58.50	8	57.73	60.10	-6	3,322	-0.18%
2018/06/26	7	54.70	1	54.00	55.50	6	3,211	0.19%
2018/06/22	7	57.74	11	55.79	57.80	-4	3,215	-0.12%
2018/06/21	9	57.50	0	0.00	57.10	9	3,260	0.28%
2018/06/20	5	56.66	22	55.66	55.70	-17	3,312	-0.51%
2018/06/19	11	58.85	0	0.00	58.30	11	3,287	0.33%
2018/06/15	8	63.73	7	63.33	62.00	1	3,212	0.03%
2018/06/14	10	60.90	3	60.57	60.00	7	3,003	0.23%
2018/06/13	26	62.80	0	0.00	61.00	26	2,993	0.87%
2018/06/12	3	62.30	18	64.04	65.60	-15	2,818	-0.53%
2018/06/11	9	60.81	1	61.50	59.70	8	2,490	0.32%
2018/06/08	18	60.51	1	59.80	60.10	17	2,416	0.70%
2018/06/07	3	58.57	1	58.50	57.50	2	2,325	0.09%
2018/06/06	1	59.20	6	59.97	60.00	-5	2,295	-0.22%
2018/06/05	1	57.00	11	57.41	58.00	-10	2,282	-0.44%
2018/06/04	0	0.00	10	57.00	57.20	-10	2,244	-0.45%
2018/05/31	0	0.00	1	54.80	53.80	-1	2,139	-0.05%
2018/05/30	1	54.10	0	0.00	53.70	1	2,091	0.05%
2018/05/29	10	54.50	0	0.00	53.50	10	2,061	0.48%
2018/05/14	1	50.00	1	48.80	51.30	0	2,215	0.00%
2018/05/09	1	50.80	1	51.70	50.10	0	2,245	0.00%
2018/05/08	1	51.80	1	52.40	51.30	0	2,288	0.00%
2018/05/07	1	52.10	1	52.40	52.00	0	2,304	0.00%
2018/05/04	1	53.00	1	50.50	53.00	0	2,301	0.00%
2018/04/30	1	49.05	1	50.50	49.50	0	2,329	0.00%
2018/04/27	1	50.60	1	49.70	50.50	0	2,343	0.00%
2018/04/25	1	51.30	1	51.90	51.50	0	2,394	0.00%
2018/04/24	2	51.45	2	52.35	52.30	0	2,423	0.00%
2018/04/23	1	52.80	0	0.00	52.90	1	2,495	0.04%
2018/04/20	1	53.60	1	53.80	53.90	0	2,613	0.00%
2018/04/17	1	54.40	2	54.15	54.10	-1	3,006	-0.03%
2018/04/12	1	53.10	0	0.00	52.60	1	3,276	0.03%
2018/04/11	1	53.50	2	53.45	54.10	-1	3,300	-0.03%
2018/04/09	1	51.70	0	0.00	51.80	1	3,391	0.03%
2018/03/31	0	0.00	1	56.30	56.30	-1	3,695	-0.03%
2018/03/26	0	0.00	9	58.00	59.90	-9	3,763	-0.24%
2018/03/23	0	0.00	10	54.70	55.00	-10	3,714	-0.27%
2018/03/22	0	0.00	1	62.00	59.10	-1	3,717	-0.03%
2018/03/20	1	59.00	0	0.00	59.00	1	3,826	0.03%
2018/03/15	0	0.00	1.2	57.43	57.70	-1.2	3,793	-0.03%
2018/03/13	0	0.00	1	54.90	57.00	-1	3,762	-0.03%
2018/03/12	1	53.30	1	54.10	54.30	0	3,751	0.00%
2018/03/09	2	54.55	16	55.00	54.50	-14	3,772	-0.37%
2018/03/08	1	51.20	1	50.20	51.20	0	3,753	0.00%
2018/03/07	1	50.20	1	50.60	50.20	0	3,795	0.00%
2018/03/06	1	50.30	1	50.80	50.30	0	4,002	0.00%
2018/03/05	1	50.10	1	50.30	50.10	0	4,139	0.00%
2018/03/02	1	50.90	1	50.80	50.90	0	4,448	0.00%
2018/03/01	1	51.30	1	50.20	51.40	0	4,715	0.00%
2018/02/27	1	50.70	1	51.60	50.90	0	4,820	0.00%
2018/02/26	1	50.80	1	51.90	50.70	0	5,030	0.00%
2018/02/23	1	52.50	1	51.80	51.60	0	5,059	0.00%
2018/02/22	4	51.43	4	51.20	50.80	0	5,090	0.00%
2018/02/21	1	49.90	1	50.10	49.90	0	5,130	0.00%
2018/02/07	4	47.00	0	0.00	45.90	4	5,411	0.07%
2018/02/06	13.2	49.36	0	0.00	48.70	13.2	5,454	0.24%
2018/02/05	1	54.10	1	53.20	54.10	0	5,442	0.00%
2018/02/01	0.2	53.50	0	0.00	53.50	0.2	5,676	0.00%
2018/01/31	1	55.20	8	55.43	54.60	-7	5,770	-0.12%
2018/01/30	8	58.75	0	0.00	57.20	8	5,931	0.13%
2018/01/29	0	0.00	10	57.80	57.80	-10	6,144	-0.16%
2018/01/26	7	58.56	0	0.00	58.50	7	6,139	0.11%
2018/01/23	1	59.20	1	59.60	59.00	0	6,175	0.00%
2018/01/22	2	60.15	8	59.53	60.10	-6	6,189	-0.10%
2018/01/19	5	60.00	0	0.00	59.30	5	6,232	0.08%
2018/01/18	1	58.30	0	0.00	58.30	1	6,180	0.02%
2018/01/17	4	59.60	2	61.10	58.90	2	6,170	0.03%
2018/01/16	2	61.75	3	60.30	61.10	-1	6,111	-0.02%
2018/01/15	11	57.55	0	0.00	57.40	11	5,997	0.18%
2018/01/12	4	58.28	4	58.83	58.70	0	5,962	0.00%
2018/01/11	18	60.40	19	62.98	59.30	-1	5,824	-0.02%
2018/01/10	4	64.55	8	65.33	65.80	-4	5,634	-0.07%
2018/01/09	9	65.51	7	64.99	64.80	2	5,582	0.04%
2018/01/08	23	67.14	9	67.09	66.00	14	5,555	0.25%
2018/01/04	2	64.70	1	65.90	64.00	1	5,508	0.02%
2018/01/03	2	65.30	7	65.76	66.00	-5	5,491	-0.09%
2018/01/02	9	63.99	6	64.02	66.00	3	5,441	0.06%