宣德 (5457)-台新-台南券商分點個股進出

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
59.9
漲跌
▼1.4
漲幅
-2.28%
成交量
1,644張
產業
上櫃電子零組件類股
422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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	1	60.50	0	0.00	59.90	1	2,327	0.04%
2024/05/14	2	62.60	0	0.00	62.50	2	2,404	0.08%
2024/05/13	2	62.90	0	0.00	62.20	2	2,421	0.08%
2024/05/10	3	61.97	1	63.30	62.50	2	2,414	0.08%
2024/05/09	12	63.31	10	63.20	63.30	2	2,372	0.08%
2024/05/08	0	0.00	1	62.10	61.90	-1	2,293	-0.04%
2024/05/07	0	0.00	1	61.20	61.90	-1	2,265	-0.04%
2024/05/06	1	60.80	1	61.20	60.70	0	2,287	0.00%
2024/05/03	0	0.00	17	63.05	61.30	-17	2,275	-0.75%
2024/04/30	38	63.82	21	65.13	62.90	17	2,298	0.74%
2024/04/29	0	0.00	4	60.85	62.40	-4	2,073	-0.19%
2024/04/23	0	0.00	1	55.80	55.60	-1	2,034	-0.05%
2024/04/22	0	0.00	0.1	55.60	55.90	-0.1	2,073	-0.01%
2024/04/19	2	56.85	4	56.43	56.80	-2	2,062	-0.10%
2024/04/17	1	59.50	0	0.00	59.50	1	2,051	0.05%
2024/04/16	0	0.00	2	59.50	59.40	-2	2,050	-0.10%
2024/04/15	0	0.00	1	60.70	61.90	-1	2,048	-0.05%
2024/04/12	1	61.50	0	0.00	61.80	1	2,045	0.05%
2024/04/09	1.1	60.81	0	0.00	60.90	1.1	2,046	0.05%
2024/04/08	5	62.32	0	0.00	62.50	5	2,023	0.25%
2024/04/02	2	59.30	0	0.00	59.70	2	1,991	0.10%
2024/03/29	29	60.67	2	60.70	60.70	27	1,993	1.35%
2024/03/26	1	61.50	0	0.00	61.70	1	2,051	0.05%
2024/03/25	1	63.80	0	0.00	63.40	1	2,120	0.05%
2024/03/21	1	64.00	0	0.00	63.90	1	2,233	0.04%
2024/03/20	0	0.00	1	63.00	62.80	-1	2,244	-0.04%
2024/03/19	4	62.65	0	0.00	63.00	4	2,280	0.18%
2024/03/18	0	0.00	2	62.40	62.20	-2	2,270	-0.09%
2024/03/15	2	60.10	2	59.90	59.10	0	2,241	0.00%
2024/03/14	1	60.90	0	0.00	60.60	1	2,229	0.04%
2024/03/13	5	62.54	1	62.20	61.70	4	2,230	0.18%
2024/03/11	1	63.70	0	0.00	63.20	1	2,177	0.05%
2024/03/08	12	65.88	3	66.00	64.30	9	2,159	0.42%
2024/03/07	7	68.06	14	69.26	67.80	-7	2,114	-0.33%
2024/03/06	3	68.43	0	0.00	68.20	3	2,075	0.14%
2024/03/05	20	67.19	65	67.78	68.90	-45	2,065	-2.18%
2024/03/04	5.2	70.01	8	70.10	69.10	-2.8	2,029	-0.14%
2024/03/01	14	69.21	11	68.49	70.00	3	1,964	0.15%
2024/02/29	6	67.48	2	67.75	67.60	4	1,879	0.21%
2024/02/27	5	67.80	26	68.80	67.80	-21	1,869	-1.12%
2024/02/26	8	67.60	7	67.90	67.40	1	1,824	0.05%
2024/02/23	38	67.96	4	67.65	67.20	34	1,764	1.93%
2024/02/22	14	66.39	26	66.94	67.40	-12	1,725	-0.70%
2024/02/21	34	66.47	20	67.60	67.00	14	1,679	0.83%
2024/02/20	20	64.83	1	64.60	65.30	19	1,578	1.20%
2024/02/19	11.3	65.34	9	65.91	63.50	2.3	1,524	0.15%
2024/02/16	7	62.63	3	62.70	63.00	4	1,438	0.28%
2024/02/15	1	60.50	7	60.51	60.50	-6	1,390	-0.43%
2024/02/05	1	56.50	0	0.00	56.80	1	1,347	0.07%
2024/02/02	0	0.00	5	59.30	58.90	-5	1,313	-0.38%
2024/02/01	0	0.00	4	58.85	58.80	-4	1,305	-0.31%
2024/01/31	0	0.00	4	59.95	58.80	-4	1,300	-0.31%
2024/01/30	0	0.00	2	60.10	60.30	-2	1,290	-0.15%
2024/01/29	10	60.35	12	60.46	61.00	-2	1,277	-0.16%
2024/01/26	2	58.70	1	58.80	59.30	1	1,233	0.08%
2024/01/25	2	58.30	2	59.80	58.10	0	1,212	0.00%
2024/01/24	1	60.30	3	59.90	59.80	-2	1,188	-0.17%
2024/01/23	2	59.05	5	57.92	59.10	-3	1,146	-0.26%
2024/01/22	1	57.80	0	0.00	58.10	1	1,128	0.09%
2024/01/19	1	58.30	0	0.00	57.30	1	1,121	0.09%
2024/01/16	4	58.40	1.3	58.52	58.80	2.7	1,089	0.25%
2024/01/15	0	0.00	1	56.00	56.00	-1	1,050	-0.10%
2024/01/11	1	55.10	1	55.80	55.50	0	1,075	0.00%
2024/01/09	1	55.90	0	0.00	55.60	1	1,087	0.09%
2024/01/05	1	55.70	1	55.80	55.60	0	1,078	0.00%
2024/01/04	0	0.00	33	56.02	55.30	-33	1,096	-3.01%
2024/01/03	0	0.00	9	56.88	56.80	-9	1,079	-0.83%
2023/12/28	2	58.20	0	0.00	58.10	2	1,042	0.19%
2023/12/27	11	58.19	0	0.00	57.80	11	1,029	1.07%
2023/12/26	15	57.80	0	0.00	57.40	15	1,018	1.47%
2023/12/22	0	0.00	1	57.10	57.00	-1	997	-0.10%
2023/12/20	0	0.00	3	59.90	59.10	-3	953	-0.32%
2023/12/19	2	59.60	2	58.25	58.10	0	888	0.00%
2023/12/18	1	57.81	2.1	58.73	59.30	-1.1	844	-0.13%
2023/12/15	1	57.50	2	56.90	57.10	-1	786	-0.13%
2023/12/14	1	57.40	5	56.92	57.50	-4	769	-0.52%
2023/12/08	10	54.87	1	54.30	55.00	9	747	1.20%
2023/12/04	0	0.00	1	55.20	55.30	-1	911	-0.11%
2023/12/01	1	55.20	0	0.00	55.20	1	946	0.11%
2023/11/30	1	55.00	0	0.00	55.10	1	1,093	0.09%
2023/11/28	0	0.00	1	55.40	55.80	-1	1,305	-0.08%
2023/11/24	0	0.00	1	54.80	54.70	-1	1,357	-0.07%
2023/11/21	1	54.40	0	0.00	53.80	1	1,417	0.07%
2023/11/20	0	0.00	5	54.40	54.30	-5	1,426	-0.35%
2023/11/17	1	54.90	3	55.20	54.30	-2	1,427	-0.14%
2023/11/16	8	54.53	2	54.75	54.60	6	1,422	0.42%
2023/11/15	0	0.00	1	53.90	54.30	-1	1,410	-0.07%
2023/11/08	1	53.60	0	53.20	53.20	1	1,382	0.07%
2023/11/06	0	0.00	2	52.55	52.80	-2	1,394	-0.14%
2023/10/31	1	51.00	0	0.00	50.00	1	1,415	0.07%
2023/10/27	0	0.00	1	51.30	50.70	-1	1,433	-0.07%
2023/10/19	1	49.25	2	49.80	49.35	-1	1,593	-0.06%
2023/10/18	1	50.70	0	0.00	50.30	1	1,603	0.06%
2023/10/17	1	50.80	10	51.16	51.00	-9	1,609	-0.56%
2023/10/13	0	0.00	1	51.20	51.20	-1	1,702	-0.06%
2023/10/12	4	52.03	1	52.20	52.00	3	1,851	0.16%
2023/10/06	1	53.00	0	0.00	53.50	1	2,078	0.05%
2023/10/03	1	53.60	0	0.00	53.60	1	2,429	0.04%
2023/10/02	0	0.00	1	54.00	54.00	-1	2,460	-0.04%
2023/09/26	1	53.40	0	0.00	53.00	1	2,565	0.04%
2023/09/25	1	54.50	0	0.00	54.40	1	2,561	0.04%
2023/09/20	3	54.63	1	55.70	54.60	2	2,533	0.08%
2023/09/19	1	55.50	0	0.00	55.30	1	2,521	0.04%
2023/09/15	2	55.10	1	55.40	55.30	1	2,510	0.04%
2023/09/14	0	0.00	1	56.20	56.10	-1	2,492	-0.04%
2023/09/13	1	55.00	1	54.90	55.40	0	2,489	0.00%
2023/09/11	3	56.37	6	55.05	55.30	-3	2,488	-0.12%
2023/09/08	2	58.25	0	0.00	58.50	2	2,420	0.08%
2023/09/07	3	59.60	4	58.93	58.50	-1	2,400	-0.04%
2023/09/06	6	59.52	6	59.65	59.60	0	2,313	0.00%
2023/09/05	26	61.15	25	60.72	60.60	1	2,270	0.04%
2023/09/04	36	59.78	24.4	59.81	61.00	11.6	2,122	0.55%
2023/09/01	0	0.00	2	56.40	56.00	-2	1,910	-0.10%
2023/08/31	0	0.00	1	56.00	55.90	-1	1,903	-0.05%
2023/08/30	7	55.13	7	55.20	55.40	0	1,906	0.00%
2023/08/29	7	54.27	13	54.68	55.00	-6	1,868	-0.32%
2023/08/28	1	52.50	0	0.00	51.80	1	1,794	0.06%
2023/08/25	0	0.00	1	52.30	52.30	-1	1,795	-0.06%
2023/08/24	0	0.00	1	52.80	53.00	-1	1,788	-0.06%
2023/08/23	0	0.00	5	52.10	51.90	-5	1,775	-0.28%
2023/08/22	1	52.20	0	0.00	51.60	1	1,778	0.06%
2023/08/21	5	51.80	0	0.00	52.00	5	1,774	0.28%
2023/08/18	0	0.00	14	52.44	52.20	-14	1,772	-0.79%
2023/08/15	1	50.60	1	51.40	51.60	0	1,755	0.00%
2023/08/11	1	51.10	1	51.90	52.30	0	1,733	0.00%
2023/08/10	0	0.00	1	51.10	51.50	-1	1,723	-0.06%
2023/08/04	1	51.20	1	51.90	51.70	0	1,727	0.00%
2023/08/02	3	52.27	0	0.00	51.50	3	1,726	0.17%
2023/07/31	2	52.10	9	51.31	52.30	-7	1,706	-0.41%
2023/07/26	2	50.50	0	0.00	50.50	2	1,674	0.12%
2023/07/25	4.2	50.88	1	51.00	51.20	3.2	1,660	0.19%
2023/07/24	7.2	52.16	5	51.82	52.10	2.2	1,621	0.14%
2023/07/21	6	56.30	14	56.59	56.20	-8	1,564	-0.51%
2023/07/20	2	56.80	0	0.00	56.80	2	1,560	0.13%
2023/07/19	9	57.59	11	57.18	57.00	-2	1,539	-0.13%
2023/07/18	13	57.25	7	57.40	56.50	6	1,506	0.40%
2023/07/17	32	56.34	15.1	57.00	56.50	16.9	1,460	1.16%
2023/07/14	4.1	60.66	1	59.80	60.80	3.1	1,310	0.24%
2023/07/13	8	63.30	8	62.59	62.00	0	1,208	0.00%
2023/07/12	8	63.21	15	63.16	64.00	-7	1,078	-0.65%
2023/07/11	16	58.75	11	58.85	59.10	5	859	0.58%
2023/07/10	0.1	56.00	1	54.90	55.30	-0.9	769	-0.12%
2023/07/07	3	56.53	2	56.65	56.40	1	754	0.13%
2023/07/06	6	55.35	10	56.81	57.20	-4	726	-0.55%
2023/07/05	0	0.00	1	55.70	55.20	-1	678	-0.15%
2023/07/04	3	53.77	0	0.00	53.70	3	650	0.46%
2023/07/03	5	53.10	0	0.00	53.10	5	648	0.77%
2023/06/29	5	53.00	6	52.72	53.10	-1	656	-0.15%
2023/06/28	2	52.10	0	0.00	51.90	2	658	0.30%
2023/06/27	0	0.00	1	51.80	51.90	-1	671	-0.15%
2023/06/26	0	0.00	1	54.30	52.80	-1	678	-0.15%
2023/06/20	0	0.00	2	54.00	53.70	-2	802	-0.25%
2023/06/19	1.2	53.72	2	54.40	54.30	-0.8	806	-0.10%
2023/06/15	3	54.60	1	55.30	54.10	2	817	0.24%
2023/06/14	1	52.80	0	0.00	52.80	1	796	0.13%
2023/06/12	1	52.20	1	52.30	52.70	0	803	0.00%
2023/06/08	0	0.00	1	51.60	51.40	-1	817	-0.12%
2023/06/06	1	52.00	8	52.91	52.00	-7	839	-0.83%
2023/06/05	10	53.98	2	53.55	53.80	8	831	0.96%
2023/05/30	0	0.00	1	51.50	51.30	-1	906	-0.11%
2023/05/29	0	0.00	1	50.50	50.90	-1	957	-0.10%
2023/05/26	1	50.00	1	49.65	49.65	0	1,162	0.00%
2023/05/24	0	0.00	1	50.30	50.60	-1	1,225	-0.08%
2023/05/23	1	50.60	2	51.00	51.10	-1	1,237	-0.08%
2023/05/19	1	50.80	0	0.00	50.40	1	1,251	0.08%
2023/05/11	0	0.00	5	51.50	48.95	-5	1,251	-0.40%
2023/05/09	2	52.05	25	51.78	52.00	-23	1,225	-1.88%
2023/05/02	2	53.45	2	53.60	53.80	0	1,257	0.00%
2023/04/28	1	52.40	0	0.00	53.10	1	1,259	0.08%
2023/04/26	2	52.75	21	52.11	52.00	-19	1,256	-1.51%
2023/04/25	1	55.20	1	55.30	54.10	0	1,228	0.00%
2023/04/21	1	54.50	0	0.00	53.90	1	1,211	0.08%
2023/04/20	4	55.53	0	0.00	55.30	4	1,200	0.33%
2023/04/18	2	58.15	1	58.40	57.70	1	1,189	0.08%
2023/04/17	0	0.00	3	59.00	59.00	-3	1,188	-0.25%
2023/04/14	6	59.48	1.3	59.16	58.20	4.8	1,191	0.40%
2023/04/13	3	58.40	2	58.35	58.50	1	1,186	0.08%
2023/04/12	2	57.85	0	0.00	58.10	2	1,173	0.17%
2023/04/11	2	58.00	0	0.00	57.90	2	1,168	0.17%
2023/04/10	2	58.50	5	58.22	57.80	-3	1,183	-0.25%
2023/04/07	5	57.42	0	0.00	57.10	5	1,168	0.43%
2023/04/06	10	57.20	1	57.00	57.00	9	1,163	0.77%
2023/03/31	4	56.40	1	56.80	56.70	3	1,162	0.26%
2023/03/30	2	55.30	1	55.90	56.00	1	1,159	0.09%
2023/03/29	0	0.00	3.3	55.11	55.10	-3.3	1,170	-0.28%
2023/03/28	0	0.00	10	55.35	55.40	-10	1,174	-0.85%
2023/03/27	2	56.30	8	56.29	56.40	-6	1,163	-0.52%
2023/03/24	0	0.00	1	58.00	57.60	-1	1,164	-0.09%
2023/03/23	15	58.28	9	57.78	57.60	6	1,140	0.53%
2023/03/22	0	0.00	6	56.02	55.50	-6	1,039	-0.58%
2023/03/21	1	56.10	1	55.30	55.20	0	1,034	0.00%
2023/03/15	6	55.88	0	0.00	55.70	6	1,038	0.58%
2023/03/09	7	56.16	1	56.00	55.70	6	1,057	0.57%
2023/03/08	2	56.75	0	0.00	57.10	2	1,052	0.19%
2023/03/07	1	56.50	1	57.40	57.30	0	1,052	0.00%
2023/03/06	6	57.60	0	0.00	56.80	6	1,054	0.57%
2023/03/03	0	0.00	3	56.47	56.90	-3	1,043	-0.29%
2023/03/02	1.1	55.65	2	54.55	55.60	-0.9	1,013	-0.08%
2023/03/01	7	53.57	4	54.20	53.10	3	970	0.31%
2023/02/24	11.2	59.34	5	58.58	55.20	6.2	931	0.67%
2023/02/23	1.1	57.55	4	54.60	58.50	-2.9	744	-0.38%
2023/02/22	1	53.50	0	0.00	53.20	1	719	0.14%
2023/02/21	3	54.17	4	54.10	54.10	-1	748	-0.13%
2023/02/20	2	53.55	0	0.00	53.30	2	751	0.27%
2023/02/16	0	0.00	1	52.90	52.70	-1	814	-0.12%
2023/02/08	0	0.00	1	52.70	53.00	-1	1,094	-0.09%
2023/02/07	5	53.40	0	0.00	53.00	5	1,115	0.45%
2023/02/06	20	52.89	1	52.00	52.40	19	1,156	1.64%
2023/02/03	1	53.10	1	53.70	52.90	0	1,173	0.00%
2023/02/02	1	54.20	1	53.50	54.20	0	1,219	0.00%
2023/02/01	0	0.00	1	52.60	52.70	-1	1,281	-0.08%
2023/01/13	1	49.60	0	0.00	49.60	1	1,376	0.07%
2023/01/09	0	0.00	2	51.75	51.70	-2	1,384	-0.14%
2023/01/06	1	50.50	0	0.00	51.50	1	1,386	0.07%
2023/01/03	1	48.70	1	49.35	49.00	0	1,421	0.00%
2022/12/28	1	48.00	0	0.00	48.00	1	1,456	0.07%
2022/12/21	1	50.20	0	0.00	49.65	1	1,497	0.07%
2022/12/20	1	51.10	1	51.10	51.10	0	1,498	0.00%
2022/12/16	5	51.38	0	0.00	51.20	5	1,544	0.32%
2022/12/15	2	52.85	0	0.00	52.70	2	1,545	0.13%
2022/12/14	1	53.20	2	53.75	53.70	-1	1,594	-0.06%
2022/12/13	0	0.00	1	53.40	53.10	-1	1,643	-0.06%
2022/12/12	1	52.40	2	52.60	52.50	-1	1,703	-0.06%
2022/12/09	1	55.30	0	0.00	55.30	1	1,764	0.06%
2022/12/08	1	55.70	3	55.53	55.90	-2	1,946	-0.10%
2022/12/07	4	55.58	0	0.00	55.20	4	2,051	0.20%
2022/12/05	8	58.70	8	59.28	59.00	0	2,056	0.00%
2022/12/02	1	59.10	2	58.70	58.60	-1	2,051	-0.05%
2022/12/01	2	57.30	1	57.90	58.90	1	2,038	0.05%
2022/11/25	2	56.60	1	57.20	55.90	1	2,015	0.05%
2022/11/23	1	57.00	0	0.00	57.00	1	2,017	0.05%
2022/11/22	0	0.00	1	56.50	56.50	-1	2,018	-0.05%
2022/11/21	3	58.47	1	58.90	58.00	2	2,017	0.10%
2022/11/18	4	57.88	2.4	58.44	58.00	1.6	2,004	0.08%
2022/11/17	7.4	56.99	10	56.98	57.80	-2.6	1,968	-0.13%
2022/11/16	3	55.83	3	55.60	55.80	0	1,939	0.00%
2022/11/15	10	57.90	11	55.18	55.20	-1	1,928	-0.05%
2022/11/14	6	56.70	7	56.77	57.20	-1	1,889	-0.05%
2022/11/11	3	56.20	4	56.18	56.60	-1	1,884	-0.05%
2022/11/10	8	55.73	6	54.90	54.70	2	1,851	0.11%
2022/11/09	5	54.92	8	56.55	56.00	-3	1,872	-0.16%
2022/11/08	11	53.97	11	53.33	53.70	0	1,814	0.00%
2022/11/07	8	53.13	11.3	53.52	53.30	-3.3	1,805	-0.18%
2022/11/04	10.3	52.42	9	53.53	53.50	1.3	1,790	0.07%
2022/11/03	3	51.30	4	52.15	52.50	-1	1,722	-0.06%
2022/11/02	6	52.15	3	51.70	51.30	3	1,715	0.17%
2022/11/01	5	49.90	6	50.21	50.40	-1	1,672	-0.06%
2022/10/31	4	51.20	4	51.68	50.20	0	1,651	0.00%
2022/10/28	6	51.18	7	51.94	51.50	-1	1,597	-0.06%
2022/10/27	3	49.08	6.5	49.92	49.90	-3.5	1,526	-0.23%
2022/10/26	2	45.50	3	47.40	47.35	-1	1,476	-0.07%
2022/10/25	0	0.00	1	47.50	47.35	-1	1,460	-0.07%
2022/10/24	3	47.10	0	0.00	46.85	3	1,436	0.21%
2022/10/18	0	0.00	1	47.55	46.95	-1	1,407	-0.07%
2022/10/17	1	46.35	0	0.00	46.35	1	1,402	0.07%
2022/10/14	1	46.10	0	0.00	46.10	1	1,399	0.07%
2022/10/11	1	48.30	0	0.00	48.30	1	1,350	0.07%
2022/10/05	1	51.50	2	52.90	51.60	-1	1,324	-0.08%
2022/10/04	2	50.70	0	0.00	50.70	2	1,294	0.15%
2022/09/30	0	0.00	1	48.85	50.70	-1	1,289	-0.08%
2022/09/28	1	54.10	0	0.00	49.25	1	1,275	0.08%
2022/09/26	0	0.00	1	55.30	53.70	-1	1,232	-0.08%
2022/09/23	1	59.90	1	58.40	58.00	0	1,214	0.00%
2022/09/21	2	61.05	1	62.60	59.80	1	1,181	0.08%
2022/09/20	3	62.20	2	62.90	62.00	1	1,125	0.09%
2022/09/16	2	65.30	1	65.20	64.10	1	1,011	0.10%
2022/09/15	4	64.55	5	64.96	65.80	-1	942	-0.11%
2022/09/14	0	0.00	7	61.61	62.20	-7	767	-0.91%
2022/09/13	2	56.40	0	0.00	56.80	2	668	0.30%
2022/09/07	1	54.30	0	0.00	54.30	1	661	0.15%
2022/09/06	0	0.00	15	54.40	53.70	-15	666	-2.25%
2022/08/31	1	58.60	62	58.77	58.50	-61	717	-8.50%
2022/08/29	1	58.10	1	58.60	59.00	0	793	0.00%
2022/08/25	0	0.00	1	60.70	60.20	-1	800	-0.12%
2022/08/24	0.1	59.64	0	0.00	59.60	0.1	837	0.01%
2022/08/22	1	60.30	0	0.00	60.30	1	928	0.11%
2022/08/18	1	59.80	2	60.25	59.80	-1	923	-0.11%
2022/08/17	1	59.30	0	0.00	59.20	1	899	0.11%
2022/08/16	0	0.00	1	60.00	60.10	-1	881	-0.11%
2022/08/12	1	57.20	4	58.00	57.90	-3	815	-0.37%
2022/08/11	0	0.00	1	57.50	57.50	-1	807	-0.12%
2022/08/10	1	54.80	2	55.05	54.80	-1	785	-0.13%
2022/08/08	2	50.30	0	0.00	50.40	2	759	0.26%
2022/07/22	0	0.00	1	55.30	54.80	-1	769	-0.13%
2022/07/14	0	0.00	2	50.10	51.60	-2	823	-0.24%
2022/07/12	1	49.55	0	0.00	48.75	1	821	0.12%
2022/07/08	1	50.80	1	51.30	50.80	0	821	0.00%
2022/07/06	0.1	49.00	0	0.00	48.60	0.1	827	0.01%
2022/07/01	5	52.16	1	50.60	50.60	4	845	0.47%
2022/06/30	3	53.23	0	0.00	53.10	3	840	0.36%
2022/06/29	2	54.65	1	55.10	54.70	1	836	0.12%
2022/06/27	1	56.00	0	0.00	56.50	1	883	0.11%
2022/06/20	1	54.00	0	0.00	53.00	1	877	0.11%
2022/06/15	0	0.00	1	59.10	58.50	-1	881	-0.11%
2022/06/14	1	59.40	6	58.87	59.40	-5	898	-0.56%
2022/06/13	1	58.00	0	0.00	58.00	1	918	0.11%
2022/06/10	1	62.00	0	0.00	62.00	1	909	0.11%
2022/06/09	25	64.07	24	64.13	63.30	1	907	0.11%
2022/06/08	26	66.39	21	64.80	64.90	5	922	0.54%
2022/06/06	1	62.00	1	61.70	61.60	0	904	0.00%
2022/06/02	5	62.30	4	63.50	61.10	1	954	0.10%
2022/06/01	1	63.60	0	0.00	63.30	1	974	0.10%
2022/05/31	3	61.03	4	61.28	61.80	-1	963	-0.10%
2022/05/30	1	59.40	2	59.05	60.40	-1	912	-0.11%
2022/05/27	0	0.00	2	55.00	55.90	-2	889	-0.22%
2022/05/26	1	53.90	1	55.00	54.30	0	895	0.00%
2022/05/25	0	0.00	1	54.40	54.40	-1	914	-0.11%
2022/05/24	1	53.40	0	0.00	53.40	1	933	0.11%
2022/05/23	0	0.00	1	55.00	54.70	-1	938	-0.11%
2022/05/19	2	53.95	1	54.40	54.70	1	972	0.10%
2022/05/17	0	0.00	2	54.60	54.90	-2	975	-0.20%
2022/05/16	1	53.50	0	0.00	53.20	1	971	0.10%
2022/05/13	0	0.00	2	54.30	54.40	-2	977	-0.20%
2022/05/11	0	0.00	1	52.20	53.10	-1	971	-0.10%
2022/05/09	1	51.30	0	0.00	51.30	1	977	0.10%
2022/05/06	1	53.00	0	0.00	53.00	1	977	0.10%
2022/05/04	0	0.00	1	54.00	54.00	-1	989	-0.10%
2022/04/28	0	0.00	1	52.00	51.80	-1	1,010	-0.10%
2022/04/26	2	53.85	0	0.00	53.70	2	999	0.20%
2022/04/22	0	0.00	1	57.50	57.00	-1	989	-0.10%
2022/04/14	0	0.00	1	55.40	56.20	-1	1,080	-0.09%
2022/04/12	1	53.70	2	55.45	53.70	-1	1,129	-0.09%
2022/04/11	70	56.15	2	55.00	54.60	68	1,164	5.84%
2022/04/08	2	56.50	0	0.00	56.50	2	1,211	0.17%
2022/04/06	0	0.00	1	59.50	59.70	-1	1,233	-0.08%
2022/04/01	0	0.00	1	58.20	58.50	-1	1,268	-0.08%
2022/03/31	1	60.00	0	0.00	58.70	1	1,341	0.07%
2022/03/30	4	60.98	3	59.87	59.90	1	1,356	0.07%
2022/03/29	0	0.00	2	58.65	58.50	-2	1,384	-0.14%
2022/03/25	0	0.00	1	60.10	60.10	-1	1,408	-0.07%
2022/03/24	1	59.30	1	59.80	59.70	0	1,408	0.00%
2022/03/23	2	60.45	2	60.20	60.20	0	1,412	0.00%
2022/03/22	0	0.00	1	59.00	59.00	-1	1,404	-0.07%
2022/03/21	1	58.80	1	58.80	58.70	0	1,405	0.00%
2022/03/18	1	56.30	1	57.30	59.00	0	1,407	0.00%
2022/03/17	0	0.00	4	56.50	57.80	-4	1,408	-0.28%
2022/03/16	6.1	54.55	1	54.20	54.20	5.1	1,393	0.37%
2022/03/15	1	56.50	1	56.40	56.10	0	1,369	0.00%
2022/03/14	0	0.00	2	57.95	58.20	-2	1,363	-0.15%
2022/03/11	1	57.30	0	0.00	57.20	1	1,369	0.07%
2022/03/10	2	61.00	3	59.83	60.00	-1	1,346	-0.07%
2022/03/09	1	58.00	3	58.33	57.20	-2	1,317	-0.15%
2022/03/08	2	57.95	1	57.80	56.20	1	1,318	0.08%
2022/03/07	6	60.07	6	60.07	59.90	0	1,276	0.00%
2022/03/04	4	65.23	1	65.80	64.80	3	1,259	0.24%
2022/03/03	0	0.00	1	68.30	67.50	-1	1,237	-0.08%
2022/03/02	1	65.50	1	66.10	67.00	0	1,259	0.00%
2022/03/01	2	67.30	1	67.80	67.20	1	1,251	0.08%
2022/02/25	4	66.88	0	0.00	67.00	4	1,251	0.32%
2022/02/24	0	0.00	7	68.19	67.90	-7	1,266	-0.55%
2022/02/23	1	70.80	0.5	70.30	70.80	0.5	1,256	0.04%
2022/02/22	1	70.10	0	0.00	70.10	1	1,266	0.08%
2022/02/21	1	73.20	1	73.20	73.20	0	1,252	0.00%
2022/02/17	1	73.90	0	0.00	72.90	1	1,299	0.08%
2022/02/16	0	0.00	1	73.90	73.90	-1	1,342	-0.07%
2022/02/10	0	0.00	1	74.60	74.60	-1	1,586	-0.06%
2022/02/07	0	0.00	1	72.60	74.00	-1	1,667	-0.06%
2022/01/25	1	72.80	1	73.00	72.80	0	1,748	0.00%
2022/01/11	2	77.85	2	78.79	76.80	0	2,023	0.00%
2022/01/10	2	79.45	0	0.00	79.50	2	2,009	0.10%
2022/01/07	3	78.80	1	79.70	80.60	2	2,018	0.10%
2022/01/06	1	81.30	0	0.00	80.60	1	2,017	0.05%
2022/01/05	1	82.10	2	83.80	81.90	-1	2,020	-0.05%
2022/01/04	5	83.84	0	0.00	83.60	5	2,043	0.24%
2021/12/30	2	82.55	0	0.00	82.40	2	2,054	0.10%
2021/12/29	2	83.25	1	83.60	82.50	1	2,087	0.05%
2021/12/28	2	82.95	0	0.00	83.00	2	2,124	0.09%
2021/12/27	11	81.06	3	82.13	82.60	8	2,123	0.38%
2021/12/23	0	0.00	1	80.50	80.60	-1	2,162	-0.05%
2021/12/22	2	78.25	3	77.53	78.20	-1	2,250	-0.04%
2021/12/16	1	76.80	0	0.00	76.70	1	2,448	0.04%
2021/12/14	0	0.00	3	76.30	76.00	-3	2,496	-0.12%
2021/12/13	1	77.40	2	77.95	77.60	-1	2,545	-0.04%
2021/12/10	0	0.00	1	76.30	76.30	-1	2,632	-0.04%
2021/12/09	2	77.30	1	77.50	77.30	1	2,799	0.04%
2021/12/08	4	77.70	2	78.00	77.40	2	2,961	0.07%
2021/12/07	1	77.80	0	0.00	76.90	1	3,200	0.03%
2021/12/06	2	74.85	1	75.10	75.40	1	3,290	0.03%
2021/12/03	2	75.70	1	76.00	75.30	1	3,304	0.03%
2021/12/01	1	77.70	1	78.40	78.30	0	3,317	0.00%
2021/11/30	2	77.90	0	0.00	78.60	2	3,365	0.06%
2021/11/24	0	0.00	1	79.50	79.60	-1	3,725	-0.03%
2021/11/23	2	80.20	2	80.70	79.00	0	3,718	0.00%
2021/11/19	3	80.60	1	81.60	80.90	2	3,710	0.05%
2021/11/18	1	81.40	0	0.00	81.40	1	3,739	0.03%
2021/11/16	2	82.60	1	83.00	82.90	1	3,745	0.03%
2021/11/15	2	80.95	0	0.00	81.10	2	3,747	0.05%
2021/11/12	3	82.13	1	83.50	81.10	2	3,712	0.05%
2021/11/11	6	83.88	2	84.60	82.80	4	3,679	0.11%
2021/11/10	0	0.00	2	87.95	86.40	-2	3,629	-0.06%
2021/11/09	0	0.00	1	84.10	85.70	-1	3,553	-0.03%
2021/11/08	0	0.00	3	83.80	82.50	-3	3,561	-0.08%
2021/11/04	1	84.00	2	84.55	82.90	-1	3,557	-0.03%
2021/11/03	2	82.05	0	0.00	82.50	2	3,501	0.06%
2021/11/02	5	84.82	1	83.20	82.50	4	3,491	0.11%
2021/11/01	3	86.73	1	88.40	87.80	2	3,451	0.06%
2021/10/27	0	0.00	2	83.55	83.90	-2	3,351	-0.06%
2021/10/26	5	84.94	4	86.48	83.00	1	3,348	0.03%
2021/10/22	1	83.80	1	85.80	83.80	0	3,351	0.00%
2021/10/21	1	83.50	0	0.00	82.40	1	3,318	0.03%
2021/10/19	2	83.30	3	82.73	83.80	-1	3,326	-0.03%
2021/10/18	0	0.00	1	80.50	80.50	-1	3,319	-0.03%
2021/10/15	1	80.70	0	0.00	80.40	1	3,360	0.03%
2021/10/13	0	0.00	1	82.30	80.80	-1	3,352	-0.03%
2021/10/12	5	82.88	0	0.00	82.00	5	3,362	0.15%
2021/10/08	4	85.25	5	85.76	85.40	-1	3,383	-0.03%
2021/10/07	1	81.80	5	83.56	85.00	-4	3,395	-0.12%
2021/10/06	2	80.40	6	81.22	80.00	-4	3,536	-0.11%
2021/10/05	2	77.05	3.3	77.72	79.30	-1.3	3,728	-0.03%
2021/10/04	0	0.00	3	75.17	75.00	-3	3,809	-0.08%
2021/10/01	1	78.60	1	79.50	75.70	0	3,815	0.00%
2021/09/29	11	81.76	2	82.65	79.40	9	3,698	0.24%
2021/09/28	2	88.45	2	89.30	88.20	0	3,562	0.00%
2021/09/27	2	89.80	1.1	89.86	90.30	0.9	3,537	0.02%
2021/09/22	0	0.00	1	83.40	84.30	-1	3,547	-0.03%
2021/09/17	2	84.05	4	85.15	85.60	-2	3,570	-0.06%
2021/09/16	3	85.40	3	85.50	85.50	0	3,674	0.00%
2021/09/15	3	84.67	1	83.70	83.80	2	3,767	0.05%
2021/09/14	18	90.68	19	90.88	88.10	-1	3,708	-0.03%
2021/09/13	7	88.41	6.2	88.52	90.10	0.8	3,535	0.02%
2021/09/10	20	87.35	21	89.42	90.50	-1	3,359	-0.03%
2021/09/09	0	0.00	3	82.60	85.00	-3	3,112	-0.10%
2021/09/08	1	80.20	5	80.76	78.30	-4	3,010	-0.13%
2021/09/07	3	79.57	0	0.00	79.70	3	2,986	0.10%
2021/09/03	2	83.25	1	82.80	84.00	1	2,930	0.03%
2021/09/02	0	0.00	15	80.50	80.10	-15	2,869	-0.52%
2021/09/01	1	83.70	2	83.50	83.50	-1	2,825	-0.04%
2021/08/31	22	85.34	18	85.09	84.80	4	2,760	0.14%
2021/08/30	0	0.00	5	82.90	83.90	-5	2,545	-0.20%
2021/08/24	2	80.20	1	80.00	79.40	1	2,505	0.04%
2021/08/23	1	79.10	0	0.00	79.20	1	2,484	0.04%
2021/08/19	0	0.00	1	77.70	75.40	-1	2,485	-0.04%
2021/08/18	1	75.10	1	72.90	76.50	0	2,461	0.00%
2021/08/17	1	72.60	1	74.30	73.10	0	2,486	0.00%
2021/08/16	2	70.30	0	0.00	74.10	2	2,534	0.08%
2021/08/13	1	78.40	8	74.90	73.60	-7	2,556	-0.27%
2021/08/12	2.2	77.79	4	77.00	76.20	-1.8	2,552	-0.07%
2021/08/10	0	0.00	2	76.10	76.10	-2	2,570	-0.08%
2021/08/09	1	76.40	0	0.00	76.10	1	2,612	0.04%
2021/08/06	1	80.00	1	79.90	78.90	0	2,644	0.00%
2021/08/05	1	79.90	1	79.80	79.90	0	2,696	0.00%
2021/08/03	1	77.20	1	78.00	77.00	0	2,801	0.00%
2021/08/02	0	0.00	1	78.60	77.00	-1	2,840	-0.04%
2021/07/30	2	77.90	4	78.08	77.80	-2	2,844	-0.07%
2021/07/29	3	77.40	3	77.80	79.80	0	2,858	0.00%
2021/07/28	5	75.00	5	74.64	74.70	0	2,849	0.00%
2021/07/27	2	80.30	4	81.33	80.00	-2	2,822	-0.07%
2021/07/26	2.1	81.26	0	0.00	80.80	2.1	2,855	0.07%
2021/07/23	0	0.00	1	83.40	82.00	-1	2,851	-0.04%
2021/07/22	0	0.00	1	82.20	80.50	-1	2,824	-0.04%
2021/07/21	4	82.82	3	83.60	81.70	1	2,809	0.04%
2021/07/20	2	85.55	1	88.00	84.50	1	2,785	0.04%
2021/07/19	3	88.50	2	89.30	87.00	1	2,785	0.04%
2021/07/16	1	90.40	4	89.25	88.10	-3	2,793	-0.11%
2021/07/15	24.2	89.32	5	89.16	89.70	19.2	2,769	0.69%
2021/07/14	1	88.50	42	85.79	84.70	-41	2,709	-1.51%
2021/07/13	54.1	92.07	16	91.64	87.50	38.1	2,656	1.43%
2021/07/12	27.1	91.13	19.1	93.75	95.20	8	2,458	0.33%
2021/07/09	5.1	85.72	5	86.64	87.00	0.1	2,219	0.00%
2021/07/06	0	0.00	1	80.30	79.90	-1	2,107	-0.05%
2021/07/02	1	81.80	0	0.00	81.90	1	2,166	0.05%
2021/06/29	1	84.90	6	85.28	84.90	-5	2,206	-0.23%
2021/06/28	4	82.13	1	81.80	82.00	3	2,273	0.13%
2021/06/25	1	84.50	0	0.00	80.90	1	2,355	0.04%
2021/06/24	1	81.30	0	0.00	81.60	1	2,293	0.04%
2021/06/23	1	74.20	0	0.00	74.20	1	2,151	0.05%
2021/06/11	0	0.00	1	69.70	69.70	-1	2,284	-0.04%
2021/06/08	1	68.80	0	0.00	68.50	1	2,344	0.04%
2021/05/28	1	67.50	0	0.00	68.00	1	2,348	0.04%
2021/05/26	2	65.65	0	0.00	65.90	2	2,392	0.08%
2021/05/25	4	66.10	2	65.65	65.20	2	2,395	0.08%
2021/05/24	1	65.00	0	0.00	65.10	1	2,393	0.04%
2021/05/21	1	57.80	1	59.00	62.90	0	2,377	0.00%
2021/05/20	1	57.70	1	58.90	57.20	0	2,351	0.00%
2021/05/19	0.1	57.50	0	0.00	57.40	0.1	2,350	0.00%
2021/05/18	1	60.20	0	0.00	60.20	1	2,327	0.04%
2021/05/17	0	0.00	5	58.14	59.10	-5	2,290	-0.22%
2021/05/14	0	0.00	1	57.10	56.60	-1	2,246	-0.04%
2021/05/13	4	55.15	2	56.50	55.00	2	2,229	0.09%
2021/05/12	2	58.10	2	55.10	57.00	0	2,182	0.00%
2021/05/11	0.2	62.00	6	61.92	60.00	-5.8	2,151	-0.27%
2021/05/10	2	66.40	2	67.60	65.90	0	2,212	0.00%
2021/05/07	1	68.50	0	0.00	69.70	1	2,190	0.05%
2021/05/03	1	72.00	1	77.10	73.40	0	2,128	0.00%
2021/04/29	0	0.00	1	79.20	79.10	-1	2,096	-0.05%
2021/04/26	0	0.00	0	80.80	80.10	0	2,180	0.00%
2021/04/23	3	81.50	2.5	83.23	81.00	0.5	2,211	0.02%
2021/04/20	0	0.00	1	86.60	86.50	-1	2,392	-0.04%
2021/04/15	1	84.60	0	0.00	84.40	1	2,411	0.04%
2021/04/14	0	0.00	1.5	83.10	85.00	-1.5	2,443	-0.06%
2021/04/12	2	87.40	2	86.15	85.80	0	2,524	0.00%
2021/04/09	0.3	86.30	1	86.20	85.70	-0.8	2,500	-0.03%
2021/04/08	1	84.10	0	0.00	83.30	1	2,466	0.04%
2021/04/07	2	84.00	1	85.50	84.00	1	2,449	0.04%
2021/04/06	2	85.15	1	84.90	84.70	1	2,436	0.04%
2021/04/01	1	91.10	2	88.05	87.70	-1	2,423	-0.04%
2021/03/31	9	88.90	9	89.96	90.00	0	2,357	0.00%
2021/03/30	0	0.00	6	85.57	86.70	-6	2,212	-0.27%
2021/03/29	3	79.67	0	0.00	78.90	3	2,113	0.14%
2021/03/26	1	82.30	0	0.00	82.90	1	2,105	0.05%
2021/03/25	3.3	81.89	0	0.00	82.00	3.3	2,134	0.15%
2021/03/24	4	83.90	1	84.30	84.00	3	2,140	0.14%
2021/03/23	4.2	84.29	2	85.05	83.80	2.2	2,137	0.10%
2021/03/22	3	86.23	0	0.00	87.20	3	2,086	0.14%
2021/03/18	1	94.60	0	0.00	94.60	1	2,049	0.05%
2021/03/17	0	0.00	1	96.50	95.30	-1	2,114	-0.05%
2021/03/16	1	95.50	0	0.00	95.50	1	2,140	0.05%
2021/03/15	0	0.00	2	96.60	96.70	-2	2,186	-0.09%
2021/03/12	2.3	97.42	1	96.40	96.70	1.3	2,207	0.06%
2021/03/11	3	93.67	3	93.57	93.30	0	2,201	0.00%
2021/03/08	1	95.10	0	0.00	93.60	1	2,551	0.04%
2021/03/05	0	0.00	1	95.00	96.00	-1	2,550	-0.04%
2021/03/04	1	94.50	1	93.30	93.30	0	2,606	0.00%
2021/03/03	2	94.80	1	96.00	96.00	1	2,603	0.04%
2021/03/02	5	98.84	8	99.20	97.40	-3	2,585	-0.12%
2021/02/26	1	92.10	1	93.30	95.00	0	2,551	0.00%
2021/02/24	1	95.90	0	0.00	93.80	1	2,569	0.04%
2021/02/23	0	0.00	1	94.80	96.50	-1	2,547	-0.04%
2021/02/22	1	92.50	0	0.00	92.80	1	2,543	0.04%
2021/02/19	1	90.90	1	89.30	90.90	0	2,550	0.00%
2021/02/18	1	88.70	1	88.60	89.00	0	2,562	0.00%
2021/02/17	2	87.80	1	88.20	87.70	1	2,590	0.04%
2021/02/04	1	87.80	6	86.38	86.00	-5	2,669	-0.19%
2021/02/03	0	0.00	2	84.05	84.80	-2	2,798	-0.07%
2021/02/02	2	81.20	3	81.53	84.80	-1	2,828	-0.04%
2021/02/01	7	80.61	1	78.30	78.30	6	2,814	0.21%
2021/01/29	0	0.00	2	87.10	87.00	-2	2,789	-0.07%
2021/01/28	0	0.00	1	90.70	91.60	-1	2,878	-0.03%
2021/01/26	1	93.50	0	0.00	92.30	1	2,910	0.03%
2021/01/21	0	0.00	2	93.10	94.90	-2	3,005	-0.07%
2021/01/20	8	94.79	11	95.14	91.50	-3	3,010	-0.10%
2021/01/19	10	96.95	7	98.91	95.10	3	2,984	0.10%
2021/01/18	15	98.03	2	98.25	97.90	13	2,973	0.44%
2021/01/15	4	105.13	6.1	105.52	102.00	-2.1	2,977	-0.07%
2021/01/14	9	102.83	6	104.00	104.00	3	2,887	0.10%
2021/01/13	2	99.15	7	98.70	98.20	-5	2,816	-0.18%
2021/01/12	3	97.73	1	98.20	97.30	2	2,846	0.07%
2021/01/11	2	97.40	5	98.26	101.00	-3	2,918	-0.10%
2021/01/06	1	99.50	5	101.04	102.00	-4	3,022	-0.13%
2021/01/05	2	95.20	1	95.90	96.00	1	2,965	0.03%
2021/01/04	0	0.00	1	96.40	96.20	-1	3,077	-0.03%
2020/12/29	5	92.80	0	0.00	91.80	5	3,333	0.15%
2020/12/28	0	0.00	1	94.10	92.50	-1	3,346	-0.03%
2020/12/25	4	92.05	3	91.87	92.50	1	3,342	0.03%
2020/12/24	0	0.00	1	93.30	93.30	-1	3,367	-0.03%
2020/12/23	1	92.90	1	94.00	92.60	0	3,379	0.00%
2020/12/22	3	93.03	2	92.85	91.60	1	3,405	0.03%
2020/12/21	3	98.23	2	96.20	95.80	1	3,379	0.03%
2020/12/18	2	100.50	2	99.90	99.70	0	3,371	0.00%
2020/12/17	0	0.00	1	99.20	98.70	-1	3,381	-0.03%
2020/12/16	1	96.60	0	0.00	96.50	1	3,434	0.03%
2020/12/14	1	98.60	0	0.00	98.00	1	3,567	0.03%
2020/12/11	1	99.20	0	0.00	98.00	1	3,630	0.03%
2020/12/10	1	103.50	1.1	102.50	103.00	-0.1	3,614	0.00%
2020/12/09	0	0.00	2	100.75	102.00	-2	3,648	-0.05%
2020/12/07	1	104.50	1	105.50	104.50	0	3,659	0.00%
2020/12/04	1	109.00	1	110.00	106.50	0	3,699	0.00%
2020/12/03	6.1	114.89	6	112.75	111.00	0.1	3,713	0.00%
2020/12/02	1	115.90	0.2	117.00	117.00	0.8	3,676	0.02%
2020/11/30	1.1	107.55	5	109.50	106.50	-3.9	3,755	-0.10%
2020/11/24	1	106.50	3	107.67	105.50	-2	4,429	-0.05%
2020/11/19	1	105.00	0	0.00	105.00	1	5,247	0.02%
2020/11/16	1	107.00	1	108.00	106.50	0	5,886	0.00%
2020/11/13	2	107.50	0	0.00	107.00	2	6,408	0.03%
2020/11/12	1	109.00	1	105.50	110.00	0	6,671	0.00%
2020/11/11	19	107.53	13	108.23	108.50	6	6,830	0.09%
2020/11/09	3	104.33	5	104.50	105.50	-2	6,831	-0.03%
2020/11/06	0	0.00	3	104.00	104.00	-3	6,872	-0.04%
2020/11/05	4	102.38	1	101.00	100.00	3	6,930	0.04%
2020/11/04	0	0.00	1	94.10	96.10	-1	6,988	-0.01%
2020/11/03	0	0.00	1	92.80	93.00	-1	7,072	-0.01%
2020/11/02	4	94.23	6	92.08	91.40	-2	7,190	-0.03%
2020/10/30	5	96.00	10	96.37	96.00	-5	7,472	-0.07%
2020/10/29	6	92.90	5	92.92	93.40	1	7,777	0.01%
2020/10/28	3	97.77	0	0.00	96.30	3	8,135	0.04%
2020/10/26	4	100.23	2	99.30	99.10	2	8,303	0.02%
2020/10/23	1	103.00	6	101.42	103.50	-5	8,308	-0.06%
2020/10/22	6	99.37	11	99.87	98.80	-5	8,297	-0.06%
2020/10/21	1	104.00	1	103.00	102.50	0	8,294	0.00%
2020/10/20	2	103.25	4	101.25	104.00	-2	8,342	-0.02%
2020/10/19	5	102.30	6	101.67	101.00	-1	8,390	-0.01%
2020/10/16	3	106.83	3	108.50	106.00	0	8,353	0.00%
2020/10/15	0	0.00	2	107.00	108.50	-2	8,545	-0.02%
2020/10/14	5	108.40	6	108.50	108.00	-1	8,833	-0.01%
2020/10/13	7	111.00	6	110.17	112.00	1	8,808	0.01%
2020/10/12	21	111.00	18	111.75	111.00	3	8,842	0.03%
2020/10/08	2	119.50	1	118.00	117.00	1	8,841	0.01%
2020/10/07	4	121.75	5	122.10	121.50	-1	8,957	-0.01%
2020/10/06	11	122.36	12	123.21	121.50	-1	8,954	-0.01%
2020/10/05	3	117.33	3	116.17	119.50	0	8,868	0.00%
2020/09/30	3	115.17	3	115.00	116.00	0	8,919	0.00%
2020/09/29	2	115.00	0	0.00	113.00	2	8,948	0.02%
2020/09/28	0	0.00	2	112.50	117.00	-2	8,985	-0.02%
2020/09/25	1	113.00	1	114.00	110.50	0	8,994	0.00%
2020/09/24	2	114.00	8	116.38	112.50	-6	9,030	-0.07%
2020/09/22	2	119.00	7	118.86	116.00	-5	9,281	-0.05%
2020/09/21	5	119.80	22	123.23	119.50	-17	9,273	-0.18%
2020/09/18	2	118.50	62	118.45	121.00	-60	9,222	-0.65%
2020/09/17	2	119.25	10	116.50	116.50	-8	9,128	-0.09%
2020/09/16	69	118.20	0	0.00	116.00	69	9,102	0.76%
2020/09/15	1	116.50	0	0.00	114.50	1	9,049	0.01%
2020/09/14	0	0.00	6	111.58	116.00	-6	9,014	-0.07%
2020/09/09	5.2	111.37	1	110.50	111.50	4.2	8,943	0.05%
2020/09/08	2	113.50	9	114.11	113.50	-7	8,910	-0.08%
2020/09/07	9	114.56	1	117.00	111.50	8	8,904	0.09%
2020/09/04	7	116.64	4	117.13	117.50	3	8,915	0.03%
2020/09/03	9	120.33	5	120.90	118.50	4	8,841	0.05%
2020/09/02	3	121.17	23	122.50	124.50	-20	8,720	-0.23%
2020/09/01	50	119.91	14	121.07	119.00	36	8,569	0.42%
2020/08/31	7	125.50	0	0.00	123.00	7	8,391	0.08%
2020/08/28	16	129.81	19	129.37	128.50	-3	8,239	-0.04%
2020/08/27	17	134.47	21	131.71	129.00	-4	8,073	-0.05%
2020/08/26	11	131.27	9	130.28	126.50	2	7,875	0.03%
2020/08/25	17	125.76	15	128.57	132.50	2	7,705	0.03%
2020/08/24	5	118.70	6	120.92	121.00	-1	7,525	-0.01%
2020/08/21	10	119.15	10	118.85	115.50	0	7,423	0.00%
2020/08/20	52	119.98	53	121.66	119.00	-1	7,244	-0.01%
2020/08/19	22	127.45	19	127.37	123.50	3	7,037	0.04%
2020/08/18	3	120.67	109	121.35	123.00	-106	6,553	-1.62%	大賣/鉅額交易
2020/08/17	8	103.56	2	104.25	112.00	6	6,422	0.09%
2020/08/14	8	98.38	10	100.52	102.00	-2	6,451	-0.03%
2020/08/13	4	99.58	3	98.17	98.00	1	6,386	0.02%
2020/08/12	10	97.96	1	99.00	98.90	9	6,303	0.14%
2020/08/11	9	98.37	3	95.00	97.00	6	6,268	0.10%
2020/08/10	18	104.77	19	101.36	99.60	-1	6,183	-0.02%
2020/08/07	4	104.38	6	103.83	105.50	-2	6,103	-0.03%
2020/08/06	10	106.85	12	107.00	107.50	-2	6,031	-0.03%
2020/08/05	64	107.01	61.6	106.45	105.50	2.4	5,924	0.04%
2020/08/04	100	101.26	24	100.22	102.50	76	5,671	1.34%
2020/08/03	13	93.56	37	94.19	93.40	-24	5,339	-0.45%
2020/07/31	11	87.95	12	87.98	87.80	-1	4,963	-0.02%
2020/07/30	6	85.60	3	86.60	87.20	3	4,872	0.06%
2020/07/29	6	84.28	2	82.75	84.70	4	4,865	0.08%
2020/07/28	9	81.60	0	0.00	81.40	9	4,853	0.19%
2020/07/27	1	82.60	6	83.28	84.20	-5	4,859	-0.10%
2020/07/24	5	83.70	6	82.40	83.20	-1	4,905	-0.02%
2020/07/23	5	85.50	0	0.00	85.40	5	4,865	0.10%
2020/07/22	3	88.27	2	87.10	87.00	1	4,795	0.02%
2020/07/21	15	88.61	10	88.34	87.30	5	4,748	0.11%
2020/07/20	23	87.58	30	88.12	90.10	-7	4,555	-0.15%
2020/07/17	6	82.00	5	83.90	82.00	1	4,221	0.02%
2020/07/16	17	82.69	11	82.68	83.70	6	4,201	0.14%
2020/07/15	8	82.91	7	85.41	81.10	1	4,146	0.02%
2020/07/14	0	0.00	2	84.00	84.20	-2	4,112	-0.05%
2020/07/13	3	80.40	4	81.13	80.00	-1	3,962	-0.03%
2020/07/10	11	80.00	5	79.50	79.50	6	3,992	0.15%
2020/07/09	4	82.88	4	82.70	82.00	0	3,999	0.00%
2020/07/08	3	82.90	1	83.00	82.70	2	3,978	0.05%
2020/07/07	1	84.60	0	0.00	84.60	1	3,949	0.03%
2020/07/06	6	87.30	6	87.20	87.30	0	3,964	0.00%
2020/07/03	5	88.86	5	86.62	86.50	0	3,951	0.00%
2020/07/02	17	89.85	17	89.95	89.50	0	3,889	0.00%
2020/07/01	4	86.43	5	86.72	87.20	-1	3,737	-0.03%
2020/06/30	1	83.10	0	0.00	81.30	1	3,599	0.03%
2020/06/24	0	0.00	1	81.80	82.00	-1	3,581	-0.03%
2020/06/23	2	82.00	1	81.40	81.40	1	3,598	0.03%
2020/06/22	1	81.50	1	82.20	81.50	0	3,591	0.00%
2020/06/19	0	0.00	1	84.20	84.00	-1	3,604	-0.03%
2020/06/17	1	85.50	3	84.60	84.00	-2	3,615	-0.06%
2020/06/16	9	83.87	8	84.38	85.10	1	3,669	0.03%
2020/06/15	2	84.95	5	82.98	82.50	-3	3,694	-0.08%
2020/06/12	1	81.00	4	81.08	84.50	-3	3,735	-0.08%
2020/06/11	3	85.03	1	84.80	81.60	2	3,744	0.05%
2020/06/10	5	82.10	5	81.80	81.80	0	3,706	0.00%
2020/06/09	5	83.30	8	82.49	82.40	-3	3,749	-0.08%
2020/06/08	0	0.00	1	84.70	83.80	-1	3,776	-0.03%
2020/06/05	1	86.10	2	85.20	85.00	-1	3,799	-0.03%
2020/06/03	1	85.70	0	0.00	85.20	1	3,795	0.03%
2020/06/02	2	85.90	0	0.00	85.60	2	3,770	0.05%
2020/06/01	2	82.65	3	83.80	85.00	-1	3,676	-0.03%
2020/05/29	20	82.61	15	82.69	81.80	5	3,656	0.14%
2020/05/28	8	82.00	7	82.54	82.70	1	3,599	0.03%
2020/05/27	2	80.65	5	81.54	79.90	-3	3,570	-0.08%
2020/05/26	6	83.27	0	0.00	82.00	6	3,575	0.17%
2020/05/25	2	82.55	1	81.40	81.30	1	3,497	0.03%
2020/05/22	9	84.86	8	82.19	81.70	1	3,470	0.03%
2020/05/21	5	81.60	5	81.80	83.60	0	3,390	0.00%
2020/05/20	2	75.40	0	0.00	76.00	2	3,258	0.06%
2020/05/19	1	73.70	0	0.00	74.20	1	3,277	0.03%
2020/05/15	1	74.40	0	0.00	76.00	1	3,230	0.03%
2020/05/14	3	77.57	5	76.22	74.80	-2	3,203	-0.06%
2020/05/13	0	0.00	1	74.10	75.60	-1	3,170	-0.03%
2020/05/12	2	73.75	0	0.00	72.80	2	3,189	0.06%
2020/05/11	8	78.14	8	76.33	75.00	0	3,204	0.00%
2020/05/07	0	0.00	1	72.60	73.60	-1	3,260	-0.03%
2020/05/06	11	72.89	10	72.70	72.50	1	3,275	0.03%
2020/05/05	8	71.18	14	72.14	72.50	-6	3,345	-0.18%
2020/04/29	1	67.00	1	68.00	66.90	0	3,362	0.00%
2020/04/27	1	65.50	0	0.00	65.50	1	3,337	0.03%
2020/04/23	1	66.20	1	65.40	65.40	0	3,380	0.00%
2020/04/22	1	62.50	1	63.00	64.00	0	3,366	0.00%
2020/04/21	0	0.00	1	62.10	62.10	-1	3,376	-0.03%
2020/04/20	0	0.00	2	64.75	65.20	-2	3,385	-0.06%
2020/04/17	6	65.88	4	66.70	65.10	2	3,424	0.06%
2020/04/16	1	63.70	2	64.25	64.70	-1	3,385	-0.03%
2020/04/15	2	62.85	2	62.90	63.70	0	3,398	0.00%
2020/04/13	4	59.05	2	59.10	59.00	2	3,317	0.06%
2020/04/10	0	0.00	2	61.05	62.60	-2	3,296	-0.06%
2020/04/09	4	63.28	1	61.00	61.40	3	3,318	0.09%
2020/04/07	1	58.70	0	0.00	60.90	1	3,291	0.03%
2020/03/25	2	50.20	1	50.70	50.20	1	3,562	0.03%
2020/03/23	1	42.45	0	0.00	42.45	1	3,641	0.03%
2020/03/19	1	47.60	0	0.00	45.45	1	3,735	0.03%
2020/03/17	3	60.63	3	58.57	56.10	0	3,887	0.00%
2020/03/16	4	66.15	2	65.00	62.30	2	3,944	0.05%
2020/03/13	1	65.20	2	64.80	69.20	-1	4,185	-0.02%
2020/03/12	1	70.90	1	73.40	72.00	0	4,433	0.00%
2020/03/11	4	78.70	3	77.73	77.50	1	4,457	0.02%
2020/03/10	1	74.20	1	75.40	77.50	0	4,483	0.00%
2020/03/09	1	74.00	0	0.00	73.80	1	4,686	0.02%
2020/03/03	2	78.70	0	0.00	79.90	2	6,095	0.03%
2020/03/02	8	75.69	8	73.16	76.00	0	6,232	0.00%
2020/02/27	0	0.00	2	75.60	74.00	-2	6,417	-0.03%
2020/02/26	2	80.10	2	81.30	79.20	0	6,428	0.00%
2020/02/25	8	83.28	8	82.28	81.80	0	6,413	0.00%
2020/02/24	8	84.10	8	84.64	83.10	0	6,407	0.00%
2020/02/21	6	83.03	6	84.27	83.80	0	6,430	0.00%
2020/02/14	0	0.00	1	79.90	80.50	-1	6,399	-0.02%
2020/02/13	1	78.40	0	0.00	78.40	1	6,356	0.02%
2020/02/10	1	71.30	3	72.47	74.00	-2	6,219	-0.03%
2020/02/07	1	74.10	2	74.85	73.50	-1	6,218	-0.02%
2020/02/06	14	75.76	16	74.13	75.60	-2	6,228	-0.03%
2020/02/05	6	70.73	1	71.00	70.30	5	6,142	0.08%
2020/02/04	1	72.50	0	0.00	73.10	1	6,094	0.02%
2020/01/31	2	76.70	3	75.33	76.60	-1	6,152	-0.02%
2020/01/15	2	85.10	0	0.00	84.70	2	6,087	0.03%
2020/01/13	1	86.80	0	0.00	86.20	1	6,033	0.02%
2020/01/09	1	81.60	1	81.30	84.10	0	5,930	0.00%
2020/01/08	1	79.80	0	0.00	79.60	1	5,877	0.02%
2020/01/07	0	0.00	2	79.40	79.50	-2	5,858	-0.03%
2020/01/06	0	0.00	1	81.40	81.40	-1	5,853	-0.02%
2020/01/03	1	84.10	1	84.40	83.90	0	5,817	0.00%
2020/01/02	11	88.32	9	86.97	87.00	2	5,767	0.03%
2019/12/31	6	88.55	7	88.54	88.50	-1	5,740	-0.02%
2019/12/30	11	88.67	10	88.60	88.40	1	5,722	0.02%
2019/12/27	13	86.05	15	87.03	87.20	-2	5,673	-0.04%
2019/12/26	10	86.35	10	85.66	86.10	0	5,622	0.00%
2019/12/24	16	85.76	16	84.05	83.80	0	5,575	0.00%
2019/12/23	15	87.37	14	86.03	85.90	1	5,535	0.02%
2019/12/20	7	87.14	6	86.88	87.70	1	5,505	0.02%
2019/12/19	21	87.37	19	87.24	86.70	2	5,481	0.04%
2019/12/18	26	87.11	29	86.53	86.50	-3	5,441	-0.06%
2019/12/17	19	90.09	17	89.33	89.00	2	5,353	0.04%
2019/12/16	31	89.28	30	89.15	88.60	1	5,314	0.02%
2019/12/13	20	89.60	21	89.58	88.30	-1	5,311	-0.02%
2019/12/12	14	92.67	3	93.13	92.70	11	5,259	0.21%
2019/12/11	1	90.10	2	90.60	90.70	-1	5,276	-0.02%
2019/12/10	28	89.53	21	89.60	90.50	7	5,215	0.13%
2019/12/09	3	86.90	4	86.48	87.10	-1	4,920	-0.02%
2019/12/06	14	82.63	15	82.88	82.50	-1	4,593	-0.02%
2019/12/05	24	82.00	27	82.27	82.60	-3	4,507	-0.07%
2019/12/04	53	82.28	52	82.66	81.70	1	4,435	0.02%
2019/12/03	55	79.01	57	79.69	82.30	-2	4,213	-0.05%
2019/12/02	47	78.17	48	79.12	79.70	-1	4,024	-0.02%
2019/11/29	65	78.87	59	77.44	76.20	6	3,653	0.16%
2019/11/28	27	77.48	37	78.43	81.90	-10	3,188	-0.31%
2019/11/27	11	72.06	13	72.71	74.50	-2	2,710	-0.07%
2019/11/26	26	71.28	13	71.38	71.00	13	2,499	0.52%
2019/11/25	25	68.78	26	69.22	69.00	-1	2,275	-0.04%
2019/11/22	11	68.11	10	67.66	67.50	1	2,218	0.05%
2019/11/21	15	67.87	15	68.13	67.80	0	2,198	0.00%
2019/11/20	7	71.60	5	68.10	67.80	2	2,171	0.09%
2019/11/19	1	71.10	2	70.00	71.00	-1	2,094	-0.05%
2019/11/18	2	69.60	1	69.00	69.60	1	2,003	0.05%
2019/11/06	1	70.00	2	69.80	68.70	-1	2,031	-0.05%
2019/11/04	0	0.00	1	70.80	69.60	-1	1,969	-0.05%
2019/10/31	9	71.11	4	71.13	70.60	5	1,979	0.25%
2019/10/30	4	70.85	3	70.30	71.10	1	1,871	0.05%
2019/10/28	0	0.00	2	68.15	69.60	-2	1,804	-0.11%
2019/10/25	4	67.38	6	68.00	67.20	-2	1,796	-0.11%
2019/10/24	1	67.50	0	0.00	67.40	1	1,805	0.06%
2019/10/23	3	67.60	0	0.00	67.60	3	1,816	0.17%
2019/10/21	3	68.10	0	0.00	68.10	3	1,862	0.16%
2019/10/18	0	0.00	3	69.10	69.10	-3	1,898	-0.16%
2019/10/16	3	68.10	0	0.00	68.00	3	1,961	0.15%
2019/10/14	2	70.65	2	70.20	70.20	0	1,946	0.00%
2019/10/03	0	0.00	1	71.90	71.50	-1	2,109	-0.05%
2019/10/02	3	70.50	6	71.00	71.30	-3	2,087	-0.14%
2019/10/01	1	68.80	2	68.75	70.00	-1	2,107	-0.05%
2019/09/27	4	68.35	5	67.52	69.00	-1	2,132	-0.05%
2019/09/26	1	67.70	3	67.93	68.50	-2	2,133	-0.09%
2019/09/25	1	68.10	0	0.00	67.60	1	2,166	0.05%
2019/09/24	0	0.00	3	69.10	69.10	-3	2,183	-0.14%
2019/09/23	1	70.90	1	70.80	69.70	0	2,180	0.00%
2019/09/20	1	70.70	1	70.50	70.90	0	2,195	0.00%
2019/09/19	4	71.63	2	70.30	70.10	2	2,240	0.09%
2019/09/17	3	73.27	0	0.00	74.10	3	2,140	0.14%
2019/09/16	6	74.57	8	73.48	73.80	-2	2,100	-0.10%
2019/09/12	2	70.30	0	0.00	70.90	2	1,915	0.10%
2019/09/09	0	0.00	1	69.30	69.00	-1	1,858	-0.05%
2019/09/06	0	0.00	2	68.80	68.80	-2	1,864	-0.11%
2019/09/05	0	0.00	1	70.00	70.70	-1	1,857	-0.05%
2019/09/03	0	0.00	1	68.10	68.10	-1	1,868	-0.05%
2019/09/02	3	68.00	3	67.70	68.40	0	1,939	0.00%
2019/08/30	2	66.95	0	0.00	66.50	2	1,986	0.10%
2019/08/22	2	68.50	17	66.79	66.00	-15	2,107	-0.71%
2019/08/20	6	69.97	0	0.00	68.80	6	2,114	0.28%
2019/08/19	11	69.00	4	69.00	69.00	7	2,125	0.33%
2019/08/15	1	68.10	0	0.00	68.10	1	2,167	0.05%
2019/08/14	2	68.80	0	0.00	68.10	2	2,232	0.09%
2019/08/12	2	69.20	6	69.00	69.00	-4	2,356	-0.17%
2019/08/07	8	66.46	0	0.00	65.90	8	2,428	0.33%
2019/07/26	1	67.10	0	0.00	67.00	1	3,168	0.03%
2019/07/25	0	0.00	5	68.00	67.50	-5	3,292	-0.15%
2019/07/23	1	69.70	3	67.70	68.10	-2	3,345	-0.06%
2019/07/19	3	74.50	0	0.00	73.00	3	3,343	0.09%
2019/07/18	0	0.00	2	73.70	73.60	-2	3,424	-0.06%
2019/07/15	2	71.00	0	0.00	71.00	2	3,411	0.06%
2019/07/12	0	0.00	7	70.80	70.50	-7	3,435	-0.20%
2019/07/11	0	0.00	2	73.60	70.30	-2	3,448	-0.06%
2019/07/10	2	72.25	0	0.00	73.90	2	3,385	0.06%
2019/07/09	0	0.00	3	73.17	71.30	-3	3,337	-0.09%
2019/07/03	0	0.00	1	68.10	68.70	-1	3,232	-0.03%
2019/07/01	0	0.00	2	67.70	68.10	-2	3,194	-0.06%
2019/06/28	7	66.03	0	0.00	66.00	7	3,167	0.22%
2019/06/27	0	0.00	1	68.00	67.20	-1	3,194	-0.03%
2019/06/26	5	66.40	0	0.00	68.00	5	3,198	0.16%
2019/06/25	2	65.70	0	0.00	66.10	2	3,160	0.06%
2019/06/20	0	0.00	1	65.70	65.80	-1	3,173	-0.03%
2019/06/19	1	65.00	3	64.60	65.20	-2	3,200	-0.06%
2019/06/13	0	0.00	1	65.30	65.00	-1	3,261	-0.03%
2019/06/11	4	66.20	0	0.00	65.30	4	3,344	0.12%
2019/06/10	0	0.00	5	66.30	66.00	-5	3,353	-0.15%
2019/06/04	1	63.50	1	62.70	62.70	0	3,321	0.00%
2019/05/31	0	0.00	1	60.60	60.70	-1	3,561	-0.03%
2019/05/30	1	59.60	0	0.00	59.20	1	3,757	0.03%
2019/05/23	0	0.00	3	58.97	58.80	-3	3,830	-0.08%
2019/05/21	1	56.00	1	57.50	59.30	0	3,821	0.00%
2019/05/20	1	57.50	0	0.00	57.50	1	3,804	0.03%
2019/05/17	5	67.60	0	0.00	63.50	5	3,746	0.13%
2019/05/14	3	63.40	4	63.60	63.30	-1	3,764	-0.03%
2019/05/13	2	64.55	2	65.55	64.50	0	3,783	0.00%
2019/05/10	8	66.35	8	64.69	65.60	0	3,809	0.00%
2019/05/09	3	66.57	3	69.00	64.90	0	3,770	0.00%
2019/05/08	7	70.23	4	70.95	69.70	3	3,717	0.08%
2019/05/07	1	71.50	1	72.00	72.00	0	3,566	0.00%
2019/05/06	1	68.50	0	0.00	67.50	1	3,465	0.03%
2019/05/03	0	0.00	1	68.00	70.50	-1	3,394	-0.03%
2019/05/02	3	66.40	3	67.50	66.50	0	3,230	0.00%
2019/04/29	0	0.00	1	64.00	63.50	-1	3,143	-0.03%
2019/04/24	0	0.00	6	64.28	64.30	-6	3,559	-0.17%
2019/04/22	5	60.90	0	0.00	60.90	5	3,617	0.14%
2019/04/18	1	61.60	7	63.03	60.70	-6	3,668	-0.16%
2019/04/17	6	63.08	0	0.00	61.80	6	3,702	0.16%
2019/04/16	1	60.90	2	60.50	61.80	-1	3,699	-0.03%
2019/04/15	1	58.60	0	0.00	58.60	1	3,726	0.03%
2019/04/12	0	0.00	1	58.90	58.20	-1	3,763	-0.03%
2019/04/11	1	59.70	0	0.00	59.20	1	3,821	0.03%
2019/04/08	4	58.60	0	0.00	58.40	4	4,006	0.10%
2019/04/03	1	59.40	0.2	59.10	59.40	0.8	4,079	0.02%
2019/04/02	0	0.00	5	59.90	59.90	-5	4,157	-0.12%
2019/03/29	0	0.00	3	60.17	60.30	-3	4,208	-0.07%
2019/03/28	5	56.90	1	57.00	58.50	4	4,290	0.09%
2019/03/27	1	57.70	2	58.10	57.70	-1	4,449	-0.02%
2019/03/22	0	0.00	1	60.10	62.00	-1	4,436	-0.02%
2019/03/21	1	60.10	4	60.50	60.00	-3	4,404	-0.07%
2019/03/15	4	59.90	0	0.00	59.10	4	4,307	0.09%
2019/03/14	0	0.00	3	60.40	60.80	-3	4,250	-0.07%
2019/03/12	0.5	62.90	1	63.30	63.00	-0.5	4,164	-0.01%
2019/03/11	1	64.40	0	0.00	64.50	1	4,085	0.02%
2019/03/07	3	66.97	3	66.50	66.80	0	4,015	0.00%
2019/03/06	2	64.50	1	65.00	64.70	1	3,838	0.03%
2019/03/05	5	65.16	6	66.55	63.00	-1	3,750	-0.03%
2019/03/04	7	63.99	7	64.49	63.80	0	3,537	0.00%
2019/02/27	0	0.00	1	61.90	61.10	-1	3,454	-0.03%
2019/02/26	1	61.80	0	0.00	62.00	1	3,436	0.03%
2019/02/20	2	64.70	9	63.26	61.20	-7	3,373	-0.21%
2019/02/19	1	63.80	0	0.00	63.30	1	3,334	0.03%
2019/02/18	0	0.00	11	62.63	62.80	-11	3,274	-0.34%
2019/02/15	0	0.00	7	61.57	62.00	-7	3,211	-0.22%
2019/02/14	11	59.54	5	60.40	61.40	6	3,167	0.19%
2019/02/12	6	61.83	1	61.50	59.60	5	3,027	0.17%
2019/02/11	3	61.03	0	0.00	62.50	3	2,990	0.10%
2019/01/29	0	0.00	1	59.20	59.50	-1	2,906	-0.03%
2019/01/25	1	56.30	0	0.00	56.40	1	2,820	0.04%
2019/01/24	0	0.00	1	57.70	57.80	-1	2,794	-0.04%
2019/01/21	4	59.05	4	60.13	59.00	0	2,726	0.00%
2019/01/18	1.5	59.73	1	61.60	61.30	0.5	2,674	0.02%
2019/01/16	12	62.24	3	64.03	64.30	9	2,371	0.38%
2019/01/15	3	60.83	5	61.28	61.80	-2	2,144	-0.09%
2019/01/11	6	59.10	7	59.19	58.90	-1	1,988	-0.05%
2019/01/10	1	58.40	0	0.00	58.40	1	1,938	0.05%
2019/01/09	1	57.70	1	58.40	58.00	0	1,932	0.00%
2019/01/08	1	58.60	1	58.50	58.50	0	1,863	0.00%
2019/01/07	1	58.80	2	58.90	59.00	-1	1,836	-0.05%
2019/01/04	2	56.20	1	56.10	56.90	1	1,794	0.06%
2019/01/03	1	56.50	6	57.18	57.50	-5	1,787	-0.28%
2019/01/02	2	55.85	5	55.72	55.80	-3	1,769	-0.17%
2018/12/28	1	55.50	0	0.00	55.50	1	1,788	0.06%
2018/12/27	1	54.50	0	0.00	54.50	1	1,787	0.06%
2018/12/26	5	56.30	5	57.60	57.50	0	1,665	0.00%
2018/12/25	0	0.00	4	57.13	57.50	-4	1,576	-0.25%
2018/12/24	1	56.00	13	56.07	56.30	-12	1,490	-0.81%
2018/12/22	12	55.63	3	55.00	55.20	9	1,450	0.62%
2018/12/21	2	53.10	4	54.03	54.50	-2	1,404	-0.14%
2018/12/20	19	52.43	2	51.38	52.60	17	1,290	1.32%
2018/12/06	0	0.00	1	43.90	43.85	-1	1,149	-0.09%
2018/12/04	1	47.40	0	0.00	47.30	1	1,298	0.08%
2018/12/03	0	0.00	1	47.50	47.40	-1	1,399	-0.07%
2018/11/30	0	0.00	1	46.15	46.20	-1	1,467	-0.07%
2018/11/29	0	0.00	1	45.70	45.00	-1	1,533	-0.07%
2018/11/28	1	43.70	0	0.00	43.80	1	1,583	0.06%
2018/11/22	1	44.15	0	0.00	42.00	1	1,627	0.06%
2018/11/19	0	0.00	1	42.65	43.00	-1	1,671	-0.06%
2018/11/16	1	42.00	0	0.00	41.80	1	1,692	0.06%
2018/11/08	0	0.00	3	44.30	43.95	-3	1,813	-0.17%
2018/11/07	0	0.00	1	42.40	42.20	-1	1,834	-0.05%
2018/11/06	3	41.15	0	0.00	41.15	3	1,905	0.16%
2018/11/05	0	0.00	1	41.60	42.20	-1	1,922	-0.05%
2018/11/02	1	40.95	0	0.00	41.25	1	1,919	0.05%
2018/11/01	0	0.00	1	42.10	41.00	-1	1,916	-0.05%
2018/10/31	1	40.60	0	0.00	40.45	1	1,938	0.05%
2018/10/24	0	0.00	1	41.15	41.60	-1	2,179	-0.05%
2018/10/09	2	43.30	1	44.45	41.45	1	2,449	0.04%
2018/10/08	4	45.81	3	46.65	44.95	1	2,500	0.04%
2018/09/20	0	0.00	1	51.60	50.90	-1	3,317	-0.03%
2018/09/19	2	52.55	0	0.00	52.00	2	3,319	0.06%
2018/09/18	0	0.00	1	53.50	52.10	-1	3,329	-0.03%
2018/09/17	1	53.00	1	53.40	53.30	0	3,365	0.00%
2018/09/14	1	53.90	2	52.85	53.70	-1	3,387	-0.03%
2018/09/13	1	52.00	0	0.00	51.20	1	3,419	0.03%
2018/09/12	1	53.40	1	53.00	53.00	0	3,425	0.00%
2018/09/11	1	53.80	1	54.60	55.00	0	3,465	0.00%
2018/09/10	3	55.83	0	0.00	55.10	3	3,540	0.08%
2018/09/06	0	0.00	2	61.30	60.80	-2	3,623	-0.06%
2018/09/05	2	59.85	2	58.95	59.90	0	3,789	0.00%
2018/09/04	0	0.00	2	58.20	58.60	-2	4,061	-0.05%
2018/08/22	1	57.20	1	55.40	55.40	0	4,505	0.00%
2018/08/14	1	53.40	2	52.65	52.90	-1	4,513	-0.02%
2018/08/13	2	51.25	1	53.20	51.30	1	4,464	0.02%
2018/08/10	0	0.00	1	56.40	55.80	-1	4,400	-0.02%
2018/08/06	8	56.23	6	55.90	55.90	2	4,424	0.05%
2018/08/03	2	58.55	0	0.00	58.10	2	4,340	0.05%
2018/08/02	1	59.40	0	0.00	59.30	1	4,326	0.02%
2018/08/01	0	0.00	2	62.30	60.50	-2	4,312	-0.05%
2018/07/30	2	58.20	0	0.00	59.00	2	4,242	0.05%
2018/07/27	0	0.00	2	61.15	61.00	-2	4,222	-0.05%
2018/07/26	1	60.30	0	0.00	60.50	1	4,186	0.02%
2018/07/25	0	0.00	2	60.80	60.40	-2	4,168	-0.05%
2018/07/24	1	59.10	0	0.00	59.00	1	4,135	0.02%
2018/07/23	2	58.25	1	57.90	57.70	1	4,131	0.02%
2018/07/20	1	60.30	2	61.45	59.40	-1	4,119	-0.02%
2018/07/19	1	59.70	0	0.00	59.70	1	4,047	0.02%
2018/07/17	3	59.60	3	59.40	60.20	0	4,011	0.00%
2018/07/16	5	57.70	5	58.10	60.60	0	3,970	0.00%
2018/07/12	3	57.50	3	58.30	57.60	0	3,883	0.00%
2018/07/11	1	58.20	1	59.10	57.50	0	3,889	0.00%
2018/07/10	2	58.05	1	59.50	58.10	1	3,883	0.03%
2018/07/09	2	61.60	5	61.94	62.50	-3	3,722	-0.08%
2018/07/06	2	57.95	12	56.61	59.70	-10	3,612	-0.28%
2018/07/04	2	62.00	2	60.85	61.00	0	3,500	0.00%
2018/07/03	10	63.06	0	0.00	62.00	10	3,453	0.29%
2018/07/02	3	59.37	2	59.45	60.10	1	3,322	0.03%
2018/06/28	1	55.00	2	54.35	53.50	-1	3,214	-0.03%
2018/06/27	2	55.55	2	56.25	54.70	0	3,215	0.00%
2018/06/26	2	55.65	1	54.70	55.50	1	3,211	0.03%
2018/06/25	3	58.37	5	57.70	57.10	-2	3,182	-0.06%
2018/06/22	1	58.80	1	57.80	57.80	0	3,215	0.00%
2018/06/19	1	58.80	1	59.70	58.30	0	3,287	0.00%
2018/06/15	9	63.94	7	63.07	62.00	2	3,212	0.06%
2018/06/14	1	61.40	1	60.00	60.00	0	3,003	0.00%
2018/06/13	3	63.27	0	0.00	61.00	3	2,993	0.10%
2018/06/12	21	62.15	33	64.65	65.60	-12	2,818	-0.43%
2018/06/11	0	0.00	1	60.50	59.70	-1	2,490	-0.04%
2018/06/08	1	61.00	0	0.00	60.10	1	2,416	0.04%
2018/06/06	0	0.00	2.2	59.65	60.00	-2.2	2,295	-0.10%
2018/06/04	0	0.00	1	57.70	57.20	-1	2,244	-0.04%
2018/05/31	0	0.00	1	55.80	53.80	-1	2,139	-0.05%
2018/05/30	1	53.70	0	0.00	53.70	1	2,091	0.05%
2018/05/29	1	53.80	1	52.70	53.50	0	2,061	0.00%
2018/05/28	0	0.00	2	51.90	52.60	-2	1,989	-0.10%
2018/05/24	0	0.00	1	48.95	48.90	-1	1,964	-0.05%
2018/05/23	1	48.00	0	0.00	48.10	1	1,974	0.05%
2018/05/15	0	0.00	1	49.05	49.00	-1	2,168	-0.05%
2018/05/14	1	51.30	1	49.75	51.30	0	2,215	0.00%
2018/05/11	1	49.70	0	0.00	49.55	1	2,212	0.05%
2018/05/10	10	49.90	0	0.00	49.85	10	2,235	0.45%
2018/05/07	0	0.00	1	52.30	52.00	-1	2,304	-0.04%
2018/05/04	1	52.10	0	0.00	53.00	1	2,301	0.04%
2018/05/03	0	0.00	2	49.70	49.30	-2	2,297	-0.09%
2018/05/02	2	50.20	0	0.00	50.20	2	2,325	0.09%
2018/04/26	2	50.35	1	52.40	49.60	1	2,355	0.04%
2018/04/25	1	51.40	0	0.00	51.50	1	2,394	0.04%
2018/04/24	1	51.00	1	51.20	52.30	0	2,423	0.00%
2018/04/20	0	0.00	2	53.70	53.90	-2	2,613	-0.08%
2018/04/16	0	0.00	1	55.80	54.50	-1	3,060	-0.03%
2018/04/13	2	54.65	0	0.00	54.50	2	3,109	0.06%
2018/04/10	0	0.00	1	54.40	54.30	-1	3,365	-0.03%
2018/04/09	0	0.00	10	51.60	51.80	-10	3,391	-0.29%
2018/04/03	1	52.50	0	0.00	52.90	1	3,558	0.03%
2018/04/02	0	0.00	1	55.20	54.80	-1	3,614	-0.03%
2018/03/31	1	56.50	0	0.00	56.30	1	3,695	0.03%
2018/03/27	10	60.02	8	59.60	58.60	2	3,793	0.05%
2018/03/23	1	55.10	1	54.50	55.00	0	3,714	0.00%
2018/03/21	0	0.00	3	60.93	61.30	-3	3,857	-0.08%
2018/03/19	5	60.32	0	0.00	59.10	5	3,854	0.13%
2018/03/16	1	60.50	0	0.00	59.00	1	3,845	0.03%
2018/03/13	4	55.48	3	54.53	57.00	1	3,762	0.03%
2018/03/12	1	53.60	0	0.00	54.30	1	3,751	0.03%
2018/03/09	8	54.54	6	54.80	54.50	2	3,772	0.05%
2018/03/01	0	0.00	1	50.90	51.40	-1	4,715	-0.02%
2018/02/26	1	51.00	0	0.00	50.70	1	5,030	0.02%
2018/02/23	0	0.00	1	51.60	51.60	-1	5,059	-0.02%
2018/02/22	1	52.00	2	51.20	50.80	-1	5,090	-0.02%
2018/02/21	0	0.00	2	50.30	49.90	-2	5,130	-0.04%
2018/02/12	0	0.00	1	48.50	48.70	-1	5,353	-0.02%
2018/02/09	0	0.00	16	43.63	46.25	-16	5,350	-0.30%
2018/02/08	2	45.40	0	0.00	44.00	2	5,362	0.04%
2018/02/07	7	47.36	30	46.59	45.90	-23	5,411	-0.43%
2018/02/06	2	48.70	47	49.84	48.70	-45	5,454	-0.82%
2018/02/02	6	55.40	3	53.90	55.10	3	5,529	0.05%
2018/01/31	11	54.55	10	55.40	54.60	1	5,770	0.02%
2018/01/30	11	58.10	0	0.00	57.20	11	5,931	0.19%
2018/01/22	1	59.30	2	59.70	60.10	-1	6,189	-0.02%
2018/01/19	3	59.13	6	60.00	59.30	-3	6,232	-0.05%
2018/01/18	0	0.00	1	59.60	58.30	-1	6,180	-0.02%
2018/01/17	10	59.52	3	60.60	58.90	7	6,170	0.11%
2018/01/16	0	0.00	9	61.52	61.10	-9	6,111	-0.15%
2018/01/15	1	59.00	0	0.00	57.40	1	5,997	0.02%
2018/01/12	3	57.83	2	58.25	58.70	1	5,962	0.02%
2018/01/11	28	61.51	0	0.00	59.30	28	5,824	0.48%
2018/01/10	2	65.40	2	65.90	65.80	0	5,634	0.00%
2018/01/08	4	68.35	18	67.46	66.00	-14	5,555	-0.25%
2018/01/05	5	64.70	5	63.62	63.80	0	5,458	0.00%
2018/01/04	5	64.80	2	64.65	64.00	3	5,508	0.05%
2018/01/03	3	66.23	0	0.00	66.00	3	5,491	0.05%
2018/01/02	21	63.20	0	0.00	66.00	21	5,441	0.39%