宣德 (5457)-凱基-板橋券商分點個股進出

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
61.3
漲跌
▼1.2
漲幅
-1.92%
成交量
1,456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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宣德 (5457)籌碼相關－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/05/14	0	0.00	1	62.50	62.50	-1	2,404	-0.04%
2024/05/10	8.3	62.85	8	61.80	62.50	0.3	2,414	0.01%
2024/05/09	1.3	63.48	0	0.00	63.30	1.3	2,372	0.05%
2024/05/07	2	60.90	2	60.10	61.90	0	2,265	0.00%
2024/05/06	0	0.00	0	61.40	60.70	0	2,287	0.00%
2024/05/03	0	0.00	1	63.20	61.30	-1	2,275	-0.04%
2024/05/02	2	62.45	0	0.00	62.00	2	2,279	0.09%
2024/04/30	9	64.17	60	66.04	62.90	-51	2,298	-2.22%
2024/04/29	140	62.40	80	62.11	62.40	60	2,073	2.89%	大買/
2024/04/24	2	56.50	0	0.00	56.40	2	2,019	0.10%
2024/04/23	1	55.60	0	0.00	55.60	1	2,034	0.05%
2024/04/22	3	55.50	0	0.00	55.90	3	2,073	0.14%
2024/04/19	8	57.21	1	57.60	56.80	7	2,062	0.34%
2024/04/18	2	59.10	0	0.00	59.10	2	2,048	0.10%
2024/04/16	2	59.50	1	59.40	59.40	1	2,050	0.05%
2024/04/12	1	61.20	0	0.00	61.80	1	2,045	0.05%
2024/04/11	2	60.50	0	0.00	60.00	2	2,037	0.10%
2024/04/09	2	60.60	0	0.00	60.90	2	2,046	0.10%
2024/04/08	3	61.70	1	62.70	62.50	2	2,023	0.10%
2024/04/03	7	57.94	0	0.00	58.00	7	1,997	0.35%
2024/04/02	5	59.90	0	0.00	59.70	5	1,991	0.25%
2024/03/22	0	0.00	1	63.10	62.80	-1	2,169	-0.05%
2024/03/20	1	63.90	26	64.03	62.80	-25	2,244	-1.11%
2024/03/19	1.2	62.92	1	62.70	63.00	0.2	2,280	0.01%
2024/03/18	1	62.20	10	62.10	62.20	-9	2,270	-0.40%
2024/03/15	0	0.00	42	60.07	59.10	-42	2,241	-1.87%
2024/03/14	0.2	61.85	1	62.00	60.60	-0.8	2,229	-0.04%
2024/03/13	28	62.91	0	0.00	61.70	28	2,230	1.26%
2024/03/12	51.1	64.16	0	0.00	64.60	51.1	2,193	2.33%
2024/03/11	0	0.00	1	64.50	63.20	-1	2,177	-0.05%
2024/03/08	0	0.00	41	64.02	64.30	-41	2,159	-1.90%
2024/03/06	1	68.40	1	68.30	68.20	0	2,075	0.00%
2024/03/05	0	0.00	3	67.97	68.90	-3	2,065	-0.15%
2024/03/04	1	70.30	2	70.10	69.10	-1	2,029	-0.05%
2024/03/01	0	68.80	1	69.20	70.00	-1	1,964	-0.05%
2024/02/29	6	67.65	4	67.80	67.60	2	1,879	0.11%
2024/02/27	9	68.13	0.1	68.80	67.80	8.9	1,869	0.48%
2024/02/26	22	68.12	5	67.68	67.40	17	1,824	0.93%
2024/02/23	2.1	67.62	0	0.00	67.20	2.1	1,764	0.12%
2024/02/22	16	66.32	1	67.00	67.40	15	1,725	0.87%
2024/02/20	0	0.00	2	64.65	65.30	-2	1,578	-0.13%
2024/02/19	2	63.55	14	64.49	63.50	-12	1,524	-0.79%
2024/02/16	3	61.53	4	62.65	63.00	-1	1,438	-0.07%
2024/02/15	0	0.00	6	60.80	60.50	-6	1,390	-0.43%
2024/02/05	7	56.87	0	0.00	56.80	7	1,347	0.52%
2024/02/01	4	58.90	4	58.55	58.80	0	1,305	0.00%
2024/01/31	0	0.00	5	59.28	58.80	-5	1,300	-0.38%
2024/01/30	4	60.70	4	60.18	60.30	0	1,290	0.00%
2024/01/29	0	0.00	8	59.80	61.00	-8	1,277	-0.63%
2024/01/26	0	0.00	1	59.30	59.30	-1	1,233	-0.08%
2024/01/25	1	58.10	2	58.50	58.10	-1	1,212	-0.08%
2024/01/24	2	59.70	22	59.85	59.80	-20	1,188	-1.68%
2024/01/23	19	59.07	0	0.00	59.10	19	1,146	1.66%
2024/01/22	2	57.90	2	58.00	58.10	0	1,128	0.00%
2024/01/17	1	58.30	1	57.70	57.80	0	1,107	0.00%
2024/01/09	5	56.60	0	0.00	55.60	5	1,087	0.46%
2024/01/04	2	55.20	0	0.00	55.30	2	1,096	0.18%
2024/01/03	5	57.30	0	0.00	56.80	5	1,079	0.46%
2024/01/02	6	58.17	0	0.00	57.30	6	1,079	0.56%
2023/12/27	0	0.00	2	58.30	57.80	-2	1,029	-0.19%
2023/12/25	1	57.40	0	0.00	57.40	1	1,011	0.10%
2023/12/22	2	56.90	1	57.00	57.00	1	997	0.10%
2023/12/20	4	59.00	0	0.00	59.10	4	953	0.42%
2023/12/18	0	0.00	7	58.74	59.30	-7	844	-0.83%
2023/12/14	0	0.00	15	57.43	57.50	-15	769	-1.95%
2023/12/13	0	0.00	1	55.50	55.50	-1	721	-0.14%
2023/12/08	2	54.30	3	54.47	55.00	-1	747	-0.13%
2023/12/07	2	53.65	1	53.60	53.00	1	743	0.13%
2023/12/06	0	0.00	4	53.93	53.80	-4	803	-0.50%
2023/12/04	1	55.10	0	0.00	55.30	1	911	0.11%
2023/12/01	2	55.25	0	0.00	55.20	2	946	0.21%
2023/11/30	1	55.20	0	0.00	55.10	1	1,093	0.09%
2023/11/28	0	0.00	5	55.50	55.80	-5	1,305	-0.38%
2023/11/24	0	0.00	3	54.40	54.70	-3	1,357	-0.22%
2023/11/22	0	0.00	4	54.10	54.00	-4	1,415	-0.28%
2023/11/21	4	54.05	0	0.00	53.80	4	1,417	0.28%
2023/11/17	6	54.42	1	55.00	54.30	5	1,427	0.35%
2023/11/16	3	54.27	2	54.80	54.60	1	1,422	0.07%
2023/11/15	0	0.00	8	52.91	54.30	-8	1,410	-0.57%
2023/11/13	7	50.46	3	50.67	50.60	4	1,380	0.29%
2023/11/10	0	0.00	2	53.20	53.30	-2	1,363	-0.15%
2023/11/09	1	52.20	0	0.00	52.60	1	1,368	0.07%
2023/11/08	1	53.00	0	0.00	53.20	1	1,382	0.07%
2023/11/07	4	53.20	0	0.00	53.40	4	1,390	0.29%
2023/11/06	1	51.60	4	52.53	52.80	-3	1,394	-0.22%
2023/11/03	0	0.00	1	51.20	51.10	-1	1,393	-0.07%
2023/10/31	0	0.00	1	50.30	50.00	-1	1,415	-0.07%
2023/10/27	1	50.70	4	51.20	50.70	-3	1,433	-0.21%
2023/10/26	3	51.00	0	0.00	51.10	3	1,454	0.21%
2023/10/20	1	50.10	0	0.00	50.40	1	1,521	0.07%
2023/10/19	8	49.40	0	0.00	49.35	8	1,593	0.50%
2023/10/18	2	50.40	0	0.00	50.30	2	1,603	0.12%
2023/10/16	3	50.50	0	0.00	50.50	3	1,651	0.18%
2023/10/13	0	0.00	2	51.80	51.20	-2	1,702	-0.12%
2023/10/11	0	0.00	5	52.98	52.70	-5	1,944	-0.26%
2023/10/06	0	0.00	2	52.90	53.50	-2	2,078	-0.10%
2023/10/05	5	53.64	0	0.00	53.20	5	2,305	0.22%
2023/10/02	1	54.00	0	0.00	54.00	1	2,460	0.04%
2023/09/28	1	52.90	7	52.76	52.70	-6	2,530	-0.24%
2023/09/21	0	0.00	4	53.90	53.80	-4	2,543	-0.16%
2023/09/20	0	0.00	3	54.90	54.60	-3	2,533	-0.12%
2023/09/18	9	55.97	1	56.00	55.60	8	2,522	0.32%
2023/09/15	1	55.60	0	0.00	55.30	1	2,510	0.04%
2023/09/13	0	0.00	7	55.40	55.40	-7	2,489	-0.28%
2023/09/12	3	55.87	0	0.00	55.80	3	2,478	0.12%
2023/09/11	6	55.55	1	55.20	55.30	5	2,488	0.20%
2023/09/08	0	0.00	22.3	57.95	58.50	-22.3	2,420	-0.92%
2023/09/07	0	0.00	10	60.27	58.50	-10	2,400	-0.42%
2023/09/06	3	59.47	0.3	59.70	59.60	2.7	2,313	0.12%
2023/09/05	4	60.40	18	61.33	60.60	-14	2,270	-0.62%
2023/09/04	3	60.20	10	59.65	61.00	-7	2,122	-0.33%
2023/09/01	12	55.87	1	56.20	56.00	11	1,910	0.58%
2023/08/31	2	55.05	4	55.33	55.90	-2	1,903	-0.11%
2023/08/30	2	54.85	0	0.00	55.40	2	1,906	0.10%
2023/08/29	1	56.00	13	55.02	55.00	-12	1,868	-0.64%
2023/08/28	1	52.00	0	0.00	51.80	1	1,794	0.06%
2023/08/24	11	51.85	9	52.97	53.00	2	1,788	0.11%
2023/08/23	0	0.00	1	52.20	51.90	-1	1,775	-0.06%
2023/08/22	1	51.40	0	0.00	51.60	1	1,778	0.06%
2023/08/18	0	0.00	2	52.55	52.20	-2	1,772	-0.11%
2023/08/17	1	52.20	0	0.00	52.20	1	1,763	0.06%
2023/08/15	1	50.70	1	51.40	51.60	0	1,755	0.00%
2023/08/14	4	50.50	0	0.00	50.30	4	1,748	0.23%
2023/08/10	12	51.79	1	52.00	51.50	11	1,723	0.64%
2023/08/08	0	0.00	4	52.78	52.60	-4	1,710	-0.23%
2023/08/04	1	51.70	0	0.00	51.70	1	1,727	0.06%
2023/08/02	5	52.22	0	0.00	51.50	5	1,726	0.29%
2023/08/01	3	52.43	0	0.00	52.80	3	1,713	0.18%
2023/07/31	0	0.00	2	51.90	52.30	-2	1,706	-0.12%
2023/07/27	2	51.40	0	0.00	51.20	2	1,681	0.12%
2023/07/26	4	50.48	1	50.40	50.50	3	1,674	0.18%
2023/07/25	17.1	50.75	6	51.22	51.20	11.1	1,660	0.67%
2023/07/24	7.1	51.87	0	0.00	52.10	7.1	1,621	0.44%
2023/07/21	8	56.53	0	0.00	56.20	8	1,564	0.51%
2023/07/20	3	56.80	0	0.00	56.80	3	1,560	0.19%
2023/07/19	15	57.03	0	0.00	57.00	15	1,539	0.97%
2023/07/18	0	0.00	2	56.80	56.50	-2	1,506	-0.13%
2023/07/17	12.1	56.31	3	56.80	56.50	9.1	1,460	0.62%
2023/07/14	8	60.71	8	60.60	60.80	0	1,310	0.00%
2023/07/13	7.4	62.89	12	62.65	62.00	-4.6	1,208	-0.38%
2023/07/12	7	62.69	4	64.27	64.00	3	1,078	0.28%
2023/07/11	25	57.06	27	58.93	59.10	-2	859	-0.23%
2023/07/10	0	0.00	1	55.10	55.30	-1	769	-0.13%
2023/07/07	6	57.38	0	0.00	56.40	6	754	0.79%
2023/07/06	10	55.25	28	56.35	57.20	-18	726	-2.48%
2023/07/05	0	0.00	9	55.54	55.20	-9	678	-1.33%
2023/07/04	0	0.00	1	53.70	53.70	-1	650	-0.15%
2023/07/03	0	0.00	1	53.20	53.10	-1	648	-0.15%
2023/06/29	0	0.00	1	52.90	53.10	-1	656	-0.15%
2023/06/27	2	52.70	0	0.00	51.90	2	671	0.30%
2023/06/26	8	53.96	0	0.00	52.80	8	678	1.18%
2023/06/20	3	53.77	0	0.00	53.70	3	802	0.37%
2023/06/19	0	0.00	4	54.43	54.30	-4	806	-0.50%
2023/06/16	0	0.00	3	54.17	53.70	-3	811	-0.37%
2023/06/15	15	54.32	0	0.00	54.10	15	817	1.84%
2023/06/14	0	0.00	10	52.81	52.80	-10	796	-1.25%
2023/06/13	0	0.00	7	53.19	53.00	-7	801	-0.87%
2023/06/12	0	0.00	2	52.30	52.70	-2	803	-0.25%
2023/06/07	0	0.00	1	52.00	52.10	-1	828	-0.12%
2023/06/06	1	52.10	0	0.00	52.00	1	839	0.12%
2023/06/05	1	53.90	2	54.00	53.80	-1	831	-0.12%
2023/05/30	2	50.90	1	51.40	51.30	1	906	0.11%
2023/05/29	3	50.80	2	50.90	50.90	1	957	0.10%
2023/05/26	5	50.04	5	49.87	49.65	0	1,162	0.00%
2023/05/25	9	51.11	6	50.80	50.70	3	1,220	0.25%
2023/05/24	2	50.30	2	50.60	50.60	0	1,225	0.00%
2023/05/23	2	51.10	0	0.00	51.10	2	1,237	0.16%
2023/05/18	2	50.40	0	0.00	50.40	2	1,253	0.16%
2023/05/17	1	50.50	0	0.00	50.50	1	1,254	0.08%
2023/05/16	1	50.40	0	0.00	50.40	1	1,254	0.08%
2023/05/15	1	49.00	3	48.80	48.80	-2	1,252	-0.16%
2023/05/12	1	49.50	0	0.00	49.45	1	1,255	0.08%
2023/05/11	2	50.45	7	49.39	48.95	-5	1,251	-0.40%
2023/05/09	1	51.80	1	51.80	52.00	0	1,225	0.00%
2023/05/08	1	53.00	0	0.00	52.80	1	1,225	0.08%
2023/05/05	2	53.15	0	0.00	53.30	2	1,236	0.16%
2023/05/03	1	53.30	0	0.00	53.10	1	1,251	0.08%
2023/04/28	1	52.80	0	0.00	53.10	1	1,259	0.08%
2023/04/27	1	52.80	0	0.00	52.30	1	1,259	0.08%
2023/04/26	6	52.15	0	0.00	52.00	6	1,256	0.48%
2023/04/25	1	55.30	2	54.10	54.10	-1	1,228	-0.08%
2023/04/21	6	54.25	0	0.00	53.90	6	1,211	0.50%
2023/04/20	8	55.41	0	0.00	55.30	8	1,200	0.67%
2023/04/19	3	57.47	1	57.10	56.40	2	1,194	0.17%
2023/04/18	1	58.00	0	0.00	57.70	1	1,189	0.08%
2023/04/14	3	58.43	1	59.10	58.20	2	1,191	0.17%
2023/04/13	0	0.00	4	58.65	58.50	-4	1,186	-0.34%
2023/04/12	2	57.60	0	0.00	58.10	2	1,173	0.17%
2023/04/11	12	58.43	2	58.40	57.90	10	1,168	0.86%
2023/04/10	3	58.33	7	58.37	57.80	-4	1,183	-0.34%
2023/04/07	1	57.10	0	0.00	57.10	1	1,168	0.09%
2023/04/06	2	57.20	2	57.20	57.00	0	1,163	0.00%
2023/03/31	3	56.27	3	56.80	56.70	0	1,162	0.00%
2023/03/30	0	0.00	4	56.00	56.00	-4	1,159	-0.35%
2023/03/29	9	55.22	1	55.10	55.10	8	1,170	0.68%
2023/03/28	6	55.60	2	55.30	55.40	4	1,174	0.34%
2023/03/27	2	56.75	0	0.00	56.40	2	1,163	0.17%
2023/03/24	5	57.80	5	57.94	57.60	0	1,164	0.00%
2023/03/23	5	56.66	8	58.28	57.60	-3	1,140	-0.26%
2023/03/22	1	55.90	3	55.90	55.50	-2	1,039	-0.19%
2023/03/21	2	55.65	0	0.00	55.20	2	1,034	0.19%
2023/03/17	0	0.00	1	54.80	54.70	-1	1,028	-0.10%
2023/03/16	1	53.80	0	0.00	54.10	1	1,032	0.10%
2023/03/15	0	0.00	1	55.70	55.70	-1	1,038	-0.10%
2023/03/14	0	0.00	2	54.80	55.10	-2	1,044	-0.19%
2023/03/13	0	0.00	1	54.50	54.60	-1	1,038	-0.10%
2023/03/10	0	0.00	1	54.20	54.10	-1	1,045	-0.10%
2023/03/09	2	56.10	0	0.00	55.70	2	1,057	0.19%
2023/03/08	0	0.00	2	57.20	57.10	-2	1,052	-0.19%
2023/03/07	2	57.45	3	56.50	57.30	-1	1,052	-0.10%
2023/03/06	2	57.10	7	56.99	56.80	-5	1,054	-0.47%
2023/03/03	8	56.08	2	57.00	56.90	6	1,043	0.57%
2023/03/02	3	55.67	3	55.13	55.60	0	1,013	0.00%
2023/03/01	9	54.59	1	53.90	53.10	8	970	0.82%
2023/02/24	3	58.33	24	59.79	55.20	-21	931	-2.25%
2023/02/23	1	57.10	11	56.50	58.50	-10	744	-1.34%
2023/02/22	5	53.30	0	0.00	53.20	5	719	0.70%
2023/02/21	0	0.00	2	54.10	54.10	-2	748	-0.27%
2023/02/17	3	53.40	1	53.90	53.40	2	797	0.25%
2023/02/13	3	51.73	2	52.45	52.50	1	958	0.10%
2023/02/08	2	52.80	0	0.00	53.00	2	1,094	0.18%
2023/02/06	1	52.30	0	0.00	52.40	1	1,156	0.09%
2023/02/03	0	0.00	7	53.00	52.90	-7	1,173	-0.60%
2023/02/02	2	53.90	5	54.02	54.20	-3	1,219	-0.25%
2023/02/01	0	0.00	5	52.60	52.70	-5	1,281	-0.39%
2023/01/30	5	51.50	2	50.80	51.50	3	1,341	0.22%
2023/01/17	4	50.70	2	50.90	50.70	2	1,359	0.15%
2023/01/13	3	49.80	0	0.00	49.60	3	1,376	0.22%
2023/01/12	1	51.00	0	0.00	50.50	1	1,380	0.07%
2023/01/11	1	50.80	2	50.80	50.70	-1	1,381	-0.07%
2023/01/10	2	51.75	0	0.00	51.50	2	1,381	0.14%
2023/01/09	2	51.95	1	52.00	51.70	1	1,384	0.07%
2023/01/06	0	0.00	3	50.93	51.50	-3	1,386	-0.22%
2023/01/04	7	50.01	3	49.88	49.75	4	1,418	0.28%
2022/12/28	1	48.30	0	0.00	48.00	1	1,456	0.07%
2022/12/27	1	50.50	1	50.50	50.70	0	1,442	0.00%
2022/12/23	1	49.50	0	0.00	49.50	1	1,447	0.07%
2022/12/22	1	49.35	1	49.45	49.60	0	1,457	0.00%
2022/12/21	1	50.10	0	0.00	49.65	1	1,497	0.07%
2022/12/20	1	51.50	0	0.00	51.10	1	1,498	0.07%
2022/12/12	1	52.60	3	52.50	52.50	-2	1,703	-0.12%
2022/12/06	3	57.57	0	0.00	56.70	3	2,062	0.15%
2022/12/02	5	58.82	2	58.60	58.60	3	2,051	0.15%
2022/12/01	8	58.19	4	58.63	58.90	4	2,038	0.20%
2022/11/30	3	56.67	0	0.00	56.30	3	2,026	0.15%
2022/11/29	9	57.09	1	56.90	56.90	8	2,023	0.40%
2022/11/28	0	0.00	11	57.39	57.40	-11	2,017	-0.55%
2022/11/25	4	56.80	2	56.30	55.90	2	2,015	0.10%
2022/11/24	1	56.80	1	57.40	57.40	0	2,017	0.00%
2022/11/23	0	0.00	15	56.94	57.00	-15	2,017	-0.75%
2022/11/22	1	57.96	5	56.60	56.50	-4	2,018	-0.20%
2022/11/21	25	59.00	10	59.60	58.00	15	2,017	0.74%
2022/11/18	3	57.90	1	58.60	58.00	2	2,004	0.10%
2022/11/17	6	56.50	5	57.52	57.80	1	1,968	0.05%
2022/11/16	1	55.50	7	55.67	55.80	-6	1,939	-0.31%
2022/11/15	17	56.14	0	0.00	55.20	17	1,928	0.88%
2022/11/14	0	0.00	10	56.54	57.20	-10	1,889	-0.53%
2022/11/11	4	55.13	5	56.56	56.60	-1	1,884	-0.05%
2022/11/10	3	55.00	0	0.00	54.70	3	1,851	0.16%
2022/11/09	5	55.80	6	56.18	56.00	-1	1,872	-0.05%
2022/11/08	6	53.58	5	53.86	53.70	1	1,814	0.06%
2022/11/07	6	53.55	7	54.37	53.30	-1	1,805	-0.06%
2022/11/04	8	52.64	4	53.20	53.50	4	1,790	0.22%
2022/11/03	0	0.00	2	52.45	52.50	-2	1,722	-0.12%
2022/11/02	5	52.10	7	51.93	51.30	-2	1,715	-0.12%
2022/11/01	5	49.96	0	0.00	50.40	5	1,672	0.30%
2022/10/31	16	51.86	10	50.88	50.20	6	1,651	0.36%
2022/10/28	4	50.78	21	51.87	51.50	-17	1,597	-1.06%
2022/10/27	6	49.84	3	50.83	49.90	3	1,526	0.20%
2022/10/17	0	0.00	1	45.85	46.35	-1	1,402	-0.07%
2022/10/13	3	45.22	1	49.00	44.15	2	1,395	0.14%
2022/10/12	2	48.25	0	0.00	48.15	2	1,355	0.15%
2022/10/11	5	48.78	0	0.00	48.30	5	1,350	0.37%
2022/10/07	3	51.13	10	51.40	51.10	-7	1,336	-0.52%
2022/10/06	4	51.33	0	0.00	51.50	4	1,334	0.30%
2022/10/05	1	51.50	0	0.00	51.60	1	1,324	0.08%
2022/09/28	2	51.00	30	51.22	49.25	-28	1,275	-2.20%
2022/09/27	1	53.50	0	0.00	54.50	1	1,240	0.08%
2022/09/26	1	55.50	0	0.00	53.70	1	1,232	0.08%
2022/09/22	1	58.90	1	59.00	59.80	0	1,194	0.00%
2022/09/21	0	0.00	7	60.51	59.80	-7	1,181	-0.59%
2022/09/19	23	61.62	32.1	59.89	60.60	-9.1	1,074	-0.84%
2022/09/16	63.1	64.34	11	64.10	64.10	52.1	1,011	5.14%
2022/09/15	45	64.98	41	65.24	65.80	4	942	0.42%
2022/09/14	1	62.00	2	60.75	62.20	-1	767	-0.13%
2022/09/05	1	56.00	0	0.00	55.10	1	671	0.15%
2022/09/02	1	57.40	0	0.00	57.50	1	693	0.14%
2022/09/01	1	57.90	1	56.60	56.60	0	702	0.00%
2022/08/31	1	58.60	8	58.50	58.50	-7	717	-0.98%
2022/08/25	0	0.00	1	60.50	60.20	-1	800	-0.12%
2022/08/23	1	59.10	1	59.90	59.10	0	891	0.00%
2022/08/22	0	0.00	2	60.05	60.30	-2	928	-0.22%
2022/08/19	5	60.58	4	60.68	60.90	1	932	0.11%
2022/08/18	1	59.50	1	60.80	59.80	0	923	0.00%
2022/08/17	1	59.70	0	0.00	59.20	1	899	0.11%
2022/08/16	0	0.00	1	60.70	60.10	-1	881	-0.11%
2022/08/09	0	0.00	2	50.70	54.70	-2	777	-0.26%
2022/07/29	1	54.50	0	0.00	54.70	1	765	0.13%
2022/07/27	0	0.00	2	54.50	55.00	-2	765	-0.26%
2022/07/20	2	53.35	1	53.70	53.10	1	782	0.13%
2022/07/14	0	0.00	1	50.40	51.60	-1	823	-0.12%
2022/07/12	1	49.25	0	0.00	48.75	1	821	0.12%
2022/07/01	1	50.80	0	0.00	50.60	1	845	0.12%
2022/06/22	1	57.20	3	56.93	56.40	-2	882	-0.23%
2022/06/21	0	0.00	1	56.50	57.00	-1	877	-0.11%
2022/06/17	1	56.00	0	0.00	55.60	1	869	0.11%
2022/06/14	1	57.00	2	58.25	59.40	-1	898	-0.11%
2022/06/13	3	59.37	1	58.60	58.00	2	918	0.22%
2022/06/09	1	62.90	0	0.00	63.30	1	907	0.11%
2022/06/08	1	64.70	3	64.90	64.90	-2	922	-0.22%
2022/06/02	4	62.63	0	0.00	61.10	4	954	0.42%
2022/06/01	5	62.82	2	62.55	63.30	3	974	0.31%
2022/05/31	2	60.80	0	0.00	61.80	2	963	0.21%
2022/05/30	0	0.00	1	58.90	60.40	-1	912	-0.11%
2022/05/13	0	0.00	3	54.37	54.40	-3	977	-0.31%
2022/05/05	5	54.30	5	54.64	54.40	0	981	0.00%
2022/04/28	1	52.20	0	0.00	51.80	1	1,010	0.10%
2022/04/22	5	57.20	1	56.80	57.00	4	989	0.40%
2022/04/20	1	55.80	0	0.00	55.20	1	1,003	0.10%
2022/04/07	1	58.80	0	0.00	56.70	1	1,226	0.08%
2022/04/06	0	0.00	2	59.50	59.70	-2	1,233	-0.16%
2022/03/31	1	59.40	1	58.70	58.70	0	1,341	0.00%
2022/03/30	0	0.00	1	59.90	59.90	-1	1,356	-0.07%
2022/03/18	1	56.50	1	57.20	59.00	0	1,407	0.00%
2022/03/17	0	0.00	2	57.45	57.80	-2	1,408	-0.14%
2022/03/16	2	55.40	0	0.00	54.20	2	1,393	0.14%
2022/03/15	1	56.60	0	0.00	56.10	1	1,369	0.07%
2022/03/11	5	58.30	5	57.10	57.20	0	1,369	0.00%
2022/03/10	2	60.40	1	60.00	60.00	1	1,346	0.07%
2022/03/09	0	0.00	1	57.20	57.20	-1	1,317	-0.08%
2022/03/08	2	56.65	0	0.00	56.20	2	1,318	0.15%
2022/03/07	2	59.50	1	60.20	59.90	1	1,276	0.08%
2022/02/25	1	67.30	1	67.00	67.00	0	1,251	0.00%
2022/02/24	1	68.00	1	67.90	67.90	0	1,266	0.00%
2022/02/16	0	0.00	1	73.40	73.90	-1	1,342	-0.07%
2022/02/09	1	74.40	1	73.60	74.70	0	1,596	0.00%
2022/01/26	0	0.00	1	71.90	72.00	-1	1,685	-0.06%
2022/01/25	1	73.70	0	0.00	72.80	1	1,748	0.06%
2022/01/21	0	0.00	0.5	75.00	74.90	-0.5	1,842	-0.03%
2022/01/14	1	74.50	0	0.00	75.00	1	1,989	0.05%
2022/01/04	1.2	84.43	2	83.80	83.60	-0.8	2,043	-0.04%
2022/01/03	1.3	84.71	2	84.45	84.80	-0.7	2,046	-0.03%
2021/12/27	2	82.10	2	82.35	82.60	0	2,123	0.00%
2021/12/23	1	80.80	0	0.00	80.60	1	2,162	0.05%
2021/12/20	0	0.00	1	75.10	75.00	-1	2,343	-0.04%
2021/12/15	1	75.80	0	0.00	75.70	1	2,466	0.04%
2021/12/09	1	77.40	0	0.00	77.30	1	2,799	0.04%
2021/12/01	0	0.00	1	78.00	78.30	-1	3,317	-0.03%
2021/11/30	1	77.60	0	0.00	78.60	1	3,365	0.03%
2021/11/26	0.2	76.90	0	0.00	76.80	0.2	3,447	0.01%
2021/11/23	0.1	79.00	0	0.00	79.00	0.1	3,718	0.00%
2021/11/22	0.2	80.70	0	0.00	81.20	0.2	3,697	0.01%
2021/11/16	0	0.00	2	82.90	82.90	-2	3,745	-0.05%
2021/11/12	1	81.50	0	0.00	81.10	1	3,712	0.03%
2021/11/11	2	84.15	0	0.00	82.80	2	3,679	0.05%
2021/11/09	1	85.40	0	0.00	85.70	1	3,553	0.03%
2021/11/05	0	0.00	1	83.40	83.50	-1	3,559	-0.03%
2021/11/04	0	0.00	3	83.60	82.90	-3	3,557	-0.08%
2021/11/03	0	0.00	10	82.00	82.50	-10	3,501	-0.29%
2021/11/02	1	86.90	3.1	84.67	82.50	-2.1	3,491	-0.06%
2021/11/01	51.1	87.01	48	88.15	87.80	3.1	3,451	0.09%
2021/10/26	0	0.00	30.1	87.79	83.00	-30.1	3,348	-0.90%
2021/10/25	0	0.00	1	83.30	83.70	-1	3,309	-0.03%
2021/10/22	31.1	85.94	0	0.00	83.80	31.1	3,351	0.93%
2021/10/20	3	84.00	3	85.30	84.10	0	3,315	0.00%
2021/10/13	0	0.00	0	82.10	80.80	0	3,352	0.00%
2021/10/12	0	0.00	20.1	85.60	82.00	-20.1	3,362	-0.60%
2021/10/08	20.1	85.40	0	0.00	85.40	20.1	3,383	0.59%
2021/10/06	0	80.35	0	0.00	80.00	0	3,536	0.00%
2021/10/05	63	77.78	63	79.02	79.30	0	3,728	0.00%
2021/10/01	1	76.50	0	0.00	75.70	1	3,815	0.03%
2021/09/24	0	0.00	4	89.30	89.70	-4	3,498	-0.11%
2021/09/22	1	84.30	12	84.73	84.30	-11	3,547	-0.31%
2021/09/17	5	85.60	0	0.00	85.60	5	3,570	0.14%
2021/09/16	1	84.00	0	0.00	85.50	1	3,674	0.03%
2021/09/15	3	84.50	2	85.00	83.80	1	3,767	0.03%
2021/09/14	11	89.15	1	92.90	88.10	10	3,708	0.27%
2021/09/10	2	87.55	5	91.18	90.50	-3	3,359	-0.09%
2021/09/09	1	84.50	3	84.40	85.00	-2	3,112	-0.06%
2021/09/07	3	79.37	5	79.92	79.70	-2	2,986	-0.07%
2021/09/06	0	0.00	6	81.67	82.50	-6	2,955	-0.20%
2021/09/03	10	84.49	6	84.18	84.00	4	2,930	0.14%
2021/09/02	2	82.85	0	0.00	80.10	2	2,869	0.07%
2021/09/01	4	83.92	8	83.36	83.50	-4	2,825	-0.14%
2021/08/31	24	86.44	17	86.26	84.80	7	2,760	0.25%
2021/08/30	0	0.00	137.1	80.66	83.90	-137.1	2,545	-5.39%	大賣/鉅額交易
2021/08/27	0.1	76.30	0	0.00	76.30	0.1	2,470	0.00%
2021/08/26	40	78.25	0	0.00	78.10	40	2,472	1.62%
2021/08/25	57	80.08	0	0.00	79.00	57	2,501	2.28%
2021/08/24	43.1	80.95	2	79.80	79.40	41.1	2,505	1.64%
2021/08/23	6	78.45	6	79.15	79.20	0	2,484	0.00%
2021/08/19	2	77.00	2	77.50	75.40	0	2,485	0.00%
2021/08/16	0	0.00	1	71.30	74.10	-1	2,534	-0.04%
2021/08/13	1	76.80	5	77.54	73.60	-4	2,556	-0.16%
2021/08/10	0	0.00	2	76.10	76.10	-2	2,570	-0.08%
2021/08/06	0	0.00	1	79.80	78.90	-1	2,644	-0.04%
2021/08/05	3	79.73	2	80.40	79.90	1	2,696	0.04%
2021/08/04	1	77.10	0	0.00	77.10	1	2,753	0.04%
2021/07/28	1	72.80	0	0.00	74.70	1	2,849	0.04%
2021/07/23	0	0.00	1	82.90	82.00	-1	2,851	-0.04%
2021/07/22	1	80.40	0	0.00	80.50	1	2,824	0.04%
2021/07/21	1	81.80	25	82.25	81.70	-24	2,809	-0.85%
2021/07/19	0	0.00	2	88.15	87.00	-2	2,785	-0.07%
2021/07/16	10	90.50	0	0.00	88.10	10	2,793	0.36%
2021/07/15	2	89.50	2	89.10	89.70	0	2,769	0.00%
2021/07/14	9	84.68	8	85.80	84.70	1	2,709	0.04%
2021/07/13	24	92.75	17	87.71	87.50	7	2,656	0.26%
2021/07/12	12	89.96	15	92.51	95.20	-3	2,458	-0.12%
2021/07/09	23	85.57	8	85.86	87.00	15	2,219	0.68%
2021/07/07	0	0.00	1	81.20	79.90	-1	2,068	-0.05%
2021/07/05	1	81.30	0	0.00	80.80	1	2,159	0.05%
2021/07/01	4	82.60	4	81.20	80.10	0	2,181	0.00%
2021/06/25	1	81.40	0	0.00	80.90	1	2,355	0.04%
2021/06/24	2	78.00	3	79.87	81.60	-1	2,293	-0.04%
2021/06/07	0	0.00	0.3	67.70	68.50	-0.3	2,353	-0.01%
2021/06/01	1	71.10	1	72.10	72.00	0	2,344	0.00%
2021/05/31	0	0.00	1	69.60	68.80	-1	2,335	-0.04%
2021/05/21	0	0.00	2	59.80	62.90	-2	2,377	-0.08%
2021/05/20	1	57.40	1	57.40	57.20	0	2,351	0.00%
2021/05/19	2	58.95	0	0.00	57.40	2	2,350	0.09%
2021/05/18	2	58.95	2	60.00	60.20	0	2,327	0.00%
2021/05/17	0	0.00	2	56.10	59.10	-2	2,290	-0.09%
2021/05/14	2	57.45	2	56.65	56.60	0	2,246	0.00%
2021/05/13	1	55.10	3	56.07	55.00	-2	2,229	-0.09%
2021/05/12	5	57.70	6	57.63	57.00	-1	2,182	-0.05%
2021/05/10	1	66.00	1	71.20	65.90	0	2,212	0.00%
2021/05/07	2	68.30	1	69.10	69.70	1	2,190	0.05%
2021/05/06	1	68.70	0	0.00	67.90	1	2,181	0.05%
2021/05/05	1	68.40	2	70.55	68.50	-1	2,164	-0.05%
2021/05/04	1	68.50	3	71.90	70.00	-2	2,151	-0.09%
2021/05/03	4	74.30	1	74.30	73.40	3	2,128	0.14%
2021/04/29	0	0.00	1	79.30	79.10	-1	2,096	-0.05%
2021/04/27	0	0.00	2	80.95	80.80	-2	2,140	-0.09%
2021/04/26	12	80.00	10	80.50	80.10	2	2,180	0.09%
2021/04/23	10	81.00	0	0.00	81.00	10	2,211	0.45%
2021/04/22	1	82.20	1	81.00	81.00	0	2,322	0.00%
2021/04/20	0	0.00	1	86.40	86.50	-1	2,392	-0.04%
2021/04/16	0	0.00	1	85.20	85.70	-1	2,410	-0.04%
2021/04/14	2	84.35	1	85.10	85.00	1	2,443	0.04%
2021/04/09	0	0.00	5	85.18	85.70	-5	2,500	-0.20%
2021/04/08	5	83.56	0	0.00	83.30	5	2,466	0.20%
2021/04/06	2.3	86.83	26	84.86	84.70	-23.7	2,436	-0.97%
2021/04/01	28	87.72	0	0.00	87.70	28	2,423	1.16%
2021/03/31	3	89.00	23	88.86	90.00	-20	2,357	-0.85%
2021/03/30	21	86.67	3	86.10	86.70	18	2,212	0.81%
2021/03/29	4	78.88	15	79.41	78.90	-11	2,113	-0.52%
2021/03/26	1	81.70	1	83.10	82.90	0	2,105	0.00%
2021/03/25	1	82.50	0	0.00	82.00	1	2,134	0.05%
2021/03/24	1	84.10	1	85.80	84.00	0	2,140	0.00%
2021/03/23	3	83.90	3	84.93	83.80	0	2,137	0.00%
2021/03/22	6	87.57	0	0.00	87.20	6	2,086	0.29%
2021/03/19	0	0.00	1	91.80	91.80	-1	2,042	-0.05%
2021/03/12	1	96.90	0	0.00	96.70	1	2,207	0.05%
2021/03/03	0	0.00	1	95.50	96.00	-1	2,603	-0.04%
2021/03/02	9	98.17	10	97.43	97.40	-1	2,585	-0.04%
2021/02/25	0	0.00	1	94.60	94.50	-1	2,570	-0.04%
2021/02/24	1	94.80	1	93.30	93.80	0	2,569	0.00%
2021/02/23	7	94.84	7	96.69	96.50	0	2,547	0.00%
2021/02/19	2	90.50	0	0.00	90.90	2	2,550	0.08%
2021/02/05	0	0.00	2	86.35	86.60	-2	2,610	-0.08%
2021/02/02	19	82.73	18	83.77	84.80	1	2,828	0.04%
2021/02/01	3	78.30	6	82.18	78.30	-3	2,814	-0.11%
2021/01/29	0	0.00	1	92.80	87.00	-1	2,789	-0.04%
2021/01/28	2	91.80	0	0.00	91.60	2	2,878	0.07%
2021/01/22	0	0.00	1	93.70	93.70	-1	2,972	-0.03%
2021/01/19	1	95.80	0	0.00	95.10	1	2,984	0.03%
2021/01/18	1	97.60	1	94.60	97.90	0	2,973	0.00%
2021/01/15	10	107.60	15.1	105.98	102.00	-5.1	2,977	-0.17%
2021/01/14	13.1	103.81	5	102.40	104.00	8.1	2,887	0.28%
2021/01/12	0	0.00	0	98.00	97.30	0	2,846	0.00%
2021/01/11	1	97.40	1	98.10	101.00	0	2,918	0.00%
2021/01/08	0	0.00	2	100.50	99.90	-2	2,927	-0.07%
2021/01/07	1	99.80	0	0.00	100.50	1	2,977	0.03%
2021/01/06	5	98.55	5	99.88	102.00	0	3,022	0.00%
2021/01/04	0	0.00	1	95.60	96.20	-1	3,077	-0.03%
2020/12/29	3	92.03	1	92.10	91.80	2	3,333	0.06%
2020/12/28	3	93.00	3	92.53	92.50	0	3,346	0.00%
2020/12/25	0	0.00	1	93.00	92.50	-1	3,342	-0.03%
2020/12/23	0	0.00	1	93.40	92.60	-1	3,379	-0.03%
2020/12/22	1	93.00	0	0.00	91.60	1	3,405	0.03%
2020/12/21	1	96.10	0	0.00	95.80	1	3,379	0.03%
2020/12/18	1	99.70	1	99.70	99.70	0	3,371	0.00%
2020/12/15	2	97.80	0	0.00	96.50	2	3,524	0.06%
2020/12/11	2	99.50	12	98.58	98.00	-10	3,630	-0.28%
2020/12/10	1	102.50	2	102.75	103.00	-1	3,614	-0.03%
2020/12/09	1	101.00	1	104.50	102.00	0	3,648	0.00%
2020/12/08	1	105.00	0	0.00	103.50	1	3,639	0.03%
2020/12/03	3	113.83	2	111.75	111.00	1	3,713	0.03%
2020/12/02	0	0.00	4	111.25	117.00	-4	3,676	-0.11%
2020/12/01	3	107.00	0	0.00	106.50	3	3,613	0.08%
2020/11/30	1	109.00	0	0.00	106.50	1	3,755	0.03%
2020/11/23	0	0.00	1	107.50	105.00	-1	4,722	-0.02%
2020/11/19	2	107.25	0	0.00	105.00	2	5,247	0.04%
2020/11/18	1	107.50	2	107.25	108.00	-1	5,378	-0.02%
2020/11/16	2	105.50	3	106.83	106.50	-1	5,886	-0.02%
2020/11/13	2	108.00	2	107.25	107.00	0	6,408	0.00%
2020/11/12	1	110.00	2	107.75	110.00	-1	6,671	-0.01%
2020/11/11	2	108.50	2	110.25	108.50	0	6,830	0.00%
2020/11/09	1	105.50	0	0.00	105.50	1	6,831	0.01%
2020/11/06	16	104.94	15	103.87	104.00	1	6,872	0.01%
2020/11/05	2	101.50	1	103.50	100.00	1	6,930	0.01%
2020/10/30	1	96.10	3	96.30	96.00	-2	7,472	-0.03%
2020/10/29	2	92.65	1	93.00	93.40	1	7,777	0.01%
2020/10/28	1	96.30	1	98.80	96.30	0	8,135	0.00%
2020/10/26	3	100.50	0	0.00	99.10	3	8,303	0.04%
2020/10/20	1	104.00	2	101.75	104.00	-1	8,342	-0.01%
2020/10/19	3	101.17	4	102.00	101.00	-1	8,390	-0.01%
2020/10/16	1	108.00	6	106.83	106.00	-5	8,353	-0.06%
2020/10/15	2	107.75	1	107.00	108.50	1	8,545	0.01%
2020/10/14	2	110.25	2	108.50	108.00	0	8,833	0.00%
2020/10/13	3	111.33	5	110.90	112.00	-2	8,808	-0.02%
2020/10/12	8	110.19	5	112.10	111.00	3	8,842	0.03%
2020/10/08	8	118.56	1	117.03	117.00	7	8,841	0.08%
2020/10/06	12	123.25	13	122.50	121.50	-1	8,954	-0.01%
2020/10/05	0	119.50	0	0.00	119.50	0	8,868	0.00%
2020/09/29	0	0.00	2	115.50	113.00	-2	8,948	-0.02%
2020/09/28	3	116.17	1	117.00	117.00	2	8,985	0.02%
2020/09/25	0	0.00	2	110.00	110.50	-2	8,994	-0.02%
2020/09/24	1	116.00	0	0.00	112.50	1	9,030	0.01%
2020/09/23	2	118.00	1	118.50	118.00	1	9,162	0.01%
2020/09/22	1	117.50	3	117.17	116.00	-2	9,281	-0.02%
2020/09/21	5	123.00	1	125.50	119.50	4	9,273	0.04%
2020/09/18	2	119.75	7	119.50	121.00	-5	9,222	-0.05%
2020/09/17	6	117.17	5	119.10	116.50	1	9,128	0.01%
2020/09/16	2	117.25	1	120.00	116.00	1	9,102	0.01%
2020/09/15	1	116.50	1	115.00	114.50	0	9,049	0.00%
2020/09/14	1	116.50	4	113.38	116.00	-3	9,014	-0.03%
2020/09/11	3	111.83	4	110.88	110.00	-1	8,975	-0.01%
2020/09/10	1	113.50	1	113.00	111.50	0	8,958	0.00%
2020/09/09	2	111.00	3	113.50	111.50	-1	8,943	-0.01%
2020/09/08	4	113.50	1	114.50	113.50	3	8,910	0.03%
2020/09/07	7	113.71	4	113.75	111.50	3	8,904	0.03%
2020/09/04	3	118.17	4	117.75	117.50	-1	8,915	-0.01%
2020/09/03	34	120.84	14	118.64	118.50	20	8,841	0.23%
2020/09/02	13	120.73	30	120.42	124.50	-17	8,720	-0.19%
2020/09/01	16	120.03	17	120.53	119.00	-1	8,569	-0.01%
2020/08/31	5	122.70	9	124.89	123.00	-4	8,391	-0.05%
2020/08/28	13	130.19	10	129.20	128.50	3	8,239	0.04%
2020/08/27	11	128.95	12	134.38	129.00	-1	8,073	-0.01%
2020/08/26	19	131.61	17	127.53	126.50	2	7,875	0.03%
2020/08/25	19	126.00	27	130.89	132.50	-8	7,705	-0.10%
2020/08/24	3	119.17	5	119.60	121.00	-2	7,525	-0.03%
2020/08/21	13	120.31	18	116.50	115.50	-5	7,423	-0.07%
2020/08/20	28	123.82	6	122.33	119.00	22	7,244	0.30%
2020/08/19	14	126.82	53	128.49	123.50	-39	7,037	-0.55%
2020/08/18	3	119.83	45	120.62	123.00	-42	6,553	-0.64%
2020/08/17	59	102.62	21.3	107.39	112.00	37.8	6,422	0.59%
2020/08/14	1	98.80	7	101.00	102.00	-6	6,451	-0.09%
2020/08/13	30	99.20	4	98.60	98.00	26	6,386	0.41%
2020/08/12	7	97.73	5	97.86	98.90	2	6,303	0.03%
2020/08/11	18	97.77	8	97.16	97.00	10	6,268	0.16%
2020/08/10	6	101.68	6	103.38	99.60	0	6,183	0.00%
2020/08/07	5	104.70	2	106.00	105.50	3	6,103	0.05%
2020/08/06	5.2	107.60	6	107.00	107.50	-0.8	6,031	-0.01%
2020/08/05	18.1	104.87	10	105.85	105.50	8.1	5,924	0.14%
2020/08/04	14	96.63	9	100.58	102.50	5	5,671	0.09%
2020/08/03	60	96.11	73	94.03	93.40	-13	5,339	-0.24%
2020/07/31	7	87.89	14	87.32	87.80	-7	4,963	-0.14%
2020/07/30	0	0.00	1	87.20	87.20	-1	4,872	-0.02%
2020/07/29	6	81.35	1	83.40	84.70	5	4,865	0.10%
2020/07/28	2	82.75	2	81.40	81.40	0	4,853	0.00%
2020/07/27	1	82.20	0	0.00	84.20	1	4,859	0.02%
2020/07/24	3	83.90	3	82.93	83.20	0	4,905	0.00%
2020/07/23	16	87.69	12.1	89.07	85.40	3.9	4,865	0.08%
2020/07/21	7	87.33	5	87.32	87.30	2	4,748	0.04%
2020/07/20	6.1	85.98	18	87.22	90.10	-11.9	4,555	-0.26%
2020/07/17	5	83.68	3	83.00	82.00	2	4,221	0.05%
2020/07/16	7	82.94	13	82.98	83.70	-6	4,201	-0.14%
2020/07/15	24	82.72	9	82.48	81.10	15	4,146	0.36%
2020/07/14	6	84.72	18	83.05	84.20	-12	4,112	-0.29%
2020/07/13	12	81.27	0	0.00	80.00	12	3,962	0.30%
2020/07/10	1	79.70	8	79.99	79.50	-7	3,992	-0.18%
2020/07/09	11	83.56	9	84.27	82.00	2	3,999	0.05%
2020/07/08	9	83.79	8	84.09	82.70	1	3,978	0.03%
2020/07/07	12	86.27	9	86.22	84.60	3	3,949	0.08%
2020/07/06	6	87.27	4	87.95	87.30	2	3,964	0.05%
2020/07/03	11	87.67	3	86.63	86.50	8	3,951	0.20%
2020/07/02	7	88.34	8	89.29	89.50	-1	3,889	-0.03%
2020/07/01	0	0.00	10	82.70	87.20	-10	3,737	-0.27%
2020/06/30	10	81.35	0	0.00	81.30	10	3,599	0.28%
2020/06/29	10	81.12	11	80.62	80.20	-1	3,590	-0.03%
2020/06/24	0	0.00	1	82.80	82.00	-1	3,581	-0.03%
2020/06/23	2	82.00	1	81.90	81.40	1	3,598	0.03%
2020/06/19	0	0.00	3	85.40	84.00	-3	3,604	-0.08%
2020/06/18	0	0.00	1	84.10	85.00	-1	3,624	-0.03%
2020/06/16	2	83.40	11	83.95	85.10	-9	3,669	-0.25%
2020/06/15	10	84.08	0	0.00	82.50	10	3,694	0.27%
2020/06/12	2	84.50	2	81.25	84.50	0	3,735	0.00%
2020/06/11	0	0.00	1	82.80	81.60	-1	3,744	-0.03%
2020/06/10	10	82.50	10	82.66	81.80	0	3,706	0.00%
2020/06/09	7	83.21	17	82.75	82.40	-10	3,749	-0.27%
2020/06/08	23	84.53	21	84.94	83.80	2	3,776	0.05%
2020/06/05	17	85.97	6	85.35	85.00	11	3,799	0.29%
2020/06/04	2	85.50	3	85.27	85.80	-1	3,790	-0.03%
2020/06/03	1	85.20	0	0.00	85.20	1	3,795	0.03%
2020/06/02	1	85.60	4	85.80	85.60	-3	3,770	-0.08%
2020/06/01	1	85.00	1	82.70	85.00	0	3,676	0.00%
2020/05/29	13	82.58	14	82.79	81.80	-1	3,656	-0.03%
2020/05/28	1	82.90	0	0.00	82.70	1	3,599	0.03%
2020/05/27	3	81.80	3	82.20	79.90	0	3,570	0.00%
2020/05/25	5	82.98	11	80.77	81.30	-6	3,497	-0.17%
2020/05/22	13	84.00	8	84.58	81.70	5	3,470	0.14%
2020/05/21	8	80.05	18	82.67	83.60	-10	3,390	-0.29%
2020/05/20	1	74.70	0	0.00	76.00	1	3,258	0.03%
2020/05/18	3	73.17	1	72.50	71.00	2	3,263	0.06%
2020/05/15	2	76.40	1	74.30	76.00	1	3,230	0.03%
2020/05/14	1	76.00	3	76.97	74.80	-2	3,203	-0.06%
2020/05/13	1	72.80	0	0.00	75.60	1	3,170	0.03%
2020/05/12	3	73.40	0	0.00	72.80	3	3,189	0.09%
2020/05/11	2	75.10	3	76.57	75.00	-1	3,204	-0.03%
2020/05/08	0	0.00	1	73.90	74.30	-1	3,249	-0.03%
2020/05/07	2	73.15	0	0.00	73.60	2	3,260	0.06%
2020/05/06	1	72.40	0	0.00	72.50	1	3,275	0.03%
2020/05/05	0	0.00	7	71.93	72.50	-7	3,345	-0.21%
2020/05/04	0	0.00	13	68.00	69.00	-13	3,348	-0.39%
2020/04/29	18	68.83	2	68.75	66.90	16	3,362	0.48%
2020/04/28	3	66.30	1	66.40	66.50	2	3,324	0.06%
2020/04/27	0	0.00	1	65.70	65.50	-1	3,337	-0.03%
2020/04/24	4	64.95	1	64.50	64.50	3	3,339	0.09%
2020/04/23	1	65.00	1	65.40	65.40	0	3,380	0.00%
2020/04/21	1	64.40	1	62.10	62.10	0	3,376	0.00%
2020/04/20	0	0.00	2	65.20	65.20	-2	3,385	-0.06%
2020/04/17	5	65.82	1	65.90	65.10	4	3,424	0.12%
2020/04/16	17	63.66	23	63.50	64.70	-6	3,385	-0.18%
2020/04/15	0	0.00	4	61.93	63.70	-4	3,398	-0.12%
2020/04/14	5	59.88	0	0.00	60.10	5	3,322	0.15%
2020/04/13	6	59.02	0	0.00	59.00	6	3,317	0.18%
2020/04/10	0	0.00	2	61.15	62.60	-2	3,296	-0.06%
2020/04/09	1	65.20	0	0.00	61.40	1	3,318	0.03%
2020/04/08	0	0.00	1	60.90	64.80	-1	3,286	-0.03%
2020/04/07	0	0.00	1	59.00	60.90	-1	3,291	-0.03%
2020/04/06	2	57.50	1	55.50	58.00	1	3,358	0.03%
2020/04/01	0	0.00	1	54.80	54.90	-1	3,421	-0.03%
2020/03/31	2	54.30	1	54.30	53.60	1	3,455	0.03%
2020/03/30	0	0.00	3	52.40	53.10	-3	3,481	-0.09%
2020/03/25	1	49.60	0	0.00	50.20	1	3,562	0.03%
2020/03/24	0	0.00	2	45.85	46.15	-2	3,574	-0.06%
2020/03/23	1	42.45	2	42.45	42.45	-1	3,641	-0.03%
2020/03/20	2	46.65	0	0.00	47.15	2	3,733	0.05%
2020/03/19	17	46.21	13	46.00	45.45	4	3,735	0.11%
2020/03/18	27	55.89	27	56.03	50.50	0	3,788	0.00%
2020/03/17	0	0.00	2	56.10	56.10	-2	3,887	-0.05%
2020/03/16	0	0.00	3	65.57	62.30	-3	3,944	-0.08%
2020/03/13	4	65.03	5	66.20	69.20	-1	4,185	-0.02%
2020/03/12	11	72.78	4	71.78	72.00	7	4,433	0.16%
2020/03/11	4	77.75	4	78.70	77.50	0	4,457	0.00%
2020/03/09	3	76.00	1	74.80	73.80	2	4,686	0.04%
2020/03/06	0	0.00	1	78.90	78.00	-1	4,853	-0.02%
2020/03/05	1	80.30	5	80.44	79.60	-4	5,210	-0.08%
2020/03/04	7	79.44	3	79.50	78.80	4	5,650	0.07%
2020/03/03	2	79.45	6	79.62	79.90	-4	6,095	-0.07%
2020/03/02	4	76.03	1	73.90	76.00	3	6,232	0.05%
2020/02/27	8	76.50	7	74.63	74.00	1	6,417	0.02%
2020/02/26	1	81.20	2	81.50	79.20	-1	6,428	-0.02%
2020/02/25	1	82.10	3	83.73	81.80	-2	6,413	-0.03%
2020/02/24	6	83.18	2	84.05	83.10	4	6,407	0.06%
2020/02/21	0	0.00	1	83.10	83.80	-1	6,430	-0.02%
2020/02/20	2	81.10	2	80.90	80.60	0	6,405	0.00%
2020/02/19	0	0.00	1	79.00	79.00	-1	6,397	-0.02%
2020/02/14	5	78.74	5	79.40	80.50	0	6,399	0.00%
2020/02/13	2	79.30	2	78.75	78.40	0	6,356	0.00%
2020/02/12	2	79.70	5	77.66	79.70	-3	6,322	-0.05%
2020/02/11	3	78.63	12	78.28	78.20	-9	6,298	-0.14%
2020/02/10	2	71.45	1	72.30	74.00	1	6,219	0.02%
2020/02/07	8	73.89	1	74.90	73.50	7	6,218	0.11%
2020/02/06	7	73.50	6	73.42	75.60	1	6,228	0.02%
2020/02/05	2	70.60	4	71.40	70.30	-2	6,142	-0.03%
2020/02/04	4	72.43	0	0.00	73.10	4	6,094	0.07%
2020/02/03	2	72.20	3	72.97	71.50	-1	6,160	-0.02%
2020/01/31	0	0.00	1	78.70	76.60	-1	6,152	-0.02%
2020/01/30	3	77.83	0	0.00	77.40	3	6,161	0.05%
2020/01/17	5	86.36	7	86.60	85.70	-2	6,134	-0.03%
2020/01/16	1	84.20	0	0.00	84.70	1	6,096	0.02%
2020/01/14	1	86.00	1	87.00	86.00	0	6,071	0.00%
2020/01/13	4	85.23	5	84.94	86.20	-1	6,033	-0.02%
2020/01/10	5	82.88	3	84.07	83.00	2	5,975	0.03%
2020/01/09	0	0.00	5	82.24	84.10	-5	5,930	-0.08%
2020/01/08	4	79.65	3	79.60	79.60	1	5,877	0.02%
2020/01/07	4	80.03	1	80.50	79.50	3	5,858	0.05%
2020/01/06	1	82.70	2	82.10	81.40	-1	5,853	-0.02%
2020/01/02	2	88.30	0	0.00	87.00	2	5,767	0.03%
2019/12/31	1	88.40	0	0.00	88.50	1	5,740	0.02%
2019/12/30	3	88.43	2	88.70	88.40	1	5,722	0.02%
2019/12/27	3	86.77	4	86.25	87.20	-1	5,673	-0.02%
2019/12/26	5	86.00	2	86.10	86.10	3	5,622	0.05%
2019/12/25	3	85.20	1	84.90	86.20	2	5,601	0.04%
2019/12/24	3	84.53	1	85.70	83.80	2	5,575	0.04%
2019/12/23	2	86.10	3	87.80	85.90	-1	5,535	-0.02%
2019/12/20	5	87.30	3	87.53	87.70	2	5,505	0.04%
2019/12/19	5	87.56	4	86.90	86.70	1	5,481	0.02%
2019/12/18	5	87.34	6	86.37	86.50	-1	5,441	-0.02%
2019/12/17	4	90.75	10	89.10	89.00	-6	5,353	-0.11%
2019/12/16	8	89.05	1	88.80	88.60	7	5,314	0.13%
2019/12/13	3	89.57	3	91.53	88.30	0	5,311	0.00%
2019/12/12	4	93.05	3	92.90	92.70	1	5,259	0.02%
2019/12/11	3	89.73	1	91.50	90.70	2	5,276	0.04%
2019/12/10	6	89.50	6	90.07	90.50	0	5,215	0.00%
2019/12/09	8	87.76	9	87.90	87.10	-1	4,920	-0.02%
2019/12/06	2	83.00	3	82.57	82.50	-1	4,593	-0.02%
2019/12/05	2	82.75	3	82.07	82.60	-1	4,507	-0.02%
2019/12/04	7	83.24	19	83.24	81.70	-12	4,435	-0.27%
2019/12/03	15	79.86	4	80.05	82.30	11	4,213	0.26%
2019/12/02	16	78.10	24	79.38	79.70	-8	4,024	-0.20%
2019/11/29	19	77.96	15	77.71	76.20	4	3,653	0.11%
2019/11/28	18	78.44	21	79.09	81.90	-3	3,188	-0.09%
2019/11/27	6	72.70	7	72.61	74.50	-1	2,710	-0.04%
2019/11/26	12	72.68	16	71.20	71.00	-4	2,499	-0.16%
2019/11/25	1	69.20	0	0.00	69.00	1	2,275	0.04%
2019/11/21	1	67.80	2	67.95	67.80	-1	2,198	-0.05%
2019/11/20	4	70.95	16	68.57	67.80	-12	2,171	-0.55%
2019/11/18	0	0.00	5	69.60	69.60	-5	2,003	-0.25%
2019/11/15	2	69.20	0	0.00	68.80	2	1,989	0.10%
2019/11/08	5	68.56	5	69.02	68.10	0	2,028	0.00%
2019/11/06	1	70.00	0	0.00	68.70	1	2,031	0.05%
2019/11/05	6	70.32	1	71.30	70.30	5	2,009	0.25%
2019/11/01	1	69.90	0	0.00	70.30	1	1,956	0.05%
2019/10/31	6	72.07	4	72.38	70.60	2	1,979	0.10%
2019/10/30	2	71.10	0	0.00	71.10	2	1,871	0.11%
2019/10/29	1	70.00	1	71.10	70.00	0	1,843	0.00%
2019/10/28	0	0.00	1	69.50	69.60	-1	1,804	-0.06%
2019/10/24	1	67.40	0	0.00	67.40	1	1,805	0.06%
2019/10/22	1	67.90	0	0.00	68.00	1	1,823	0.05%
2019/10/18	0	0.00	2	68.55	69.10	-2	1,898	-0.11%
2019/10/07	2	72.00	1	72.90	71.40	1	2,043	0.05%
2019/10/03	0	0.00	1	71.00	71.50	-1	2,109	-0.05%
2019/10/02	0	0.00	1	71.50	71.30	-1	2,087	-0.05%
2019/10/01	1	68.90	0	0.00	70.00	1	2,107	0.05%
2019/09/26	10	67.86	4	67.93	68.50	6	2,133	0.28%
2019/09/24	1	69.50	0	0.00	69.10	1	2,183	0.05%
2019/09/23	0	0.00	1	70.90	69.70	-1	2,180	-0.05%
2019/09/20	0	0.00	1	70.60	70.90	-1	2,195	-0.05%
2019/09/19	4	71.45	1	70.80	70.10	3	2,240	0.13%
2019/09/18	2	72.70	2	71.70	70.10	0	2,218	0.00%
2019/09/16	5	75.48	12	75.88	73.80	-7	2,100	-0.33%
2019/09/12	0	0.00	1	70.70	70.90	-1	1,915	-0.05%
2019/09/11	0	0.00	5	67.00	67.00	-5	1,863	-0.27%
2019/09/06	0	0.00	16	70.67	68.80	-16	1,864	-0.86%
2019/09/05	0	0.00	11	69.70	70.70	-11	1,857	-0.59%
2019/09/04	25	69.30	0	0.00	69.20	25	1,856	1.35%
2019/09/03	0	0.00	1	69.00	68.10	-1	1,868	-0.05%
2019/09/02	0	0.00	3	67.70	68.40	-3	1,939	-0.15%
2019/08/30	3	67.60	0	0.00	66.50	3	1,986	0.15%
2019/08/27	2	65.70	0	0.00	66.30	2	2,105	0.09%
2019/08/22	6	66.17	1	68.50	66.00	5	2,107	0.24%
2019/08/16	0	0.00	1	68.70	68.10	-1	2,140	-0.05%
2019/08/15	1	67.10	2	66.80	68.10	-1	2,167	-0.05%
2019/08/12	0	0.00	1	69.20	69.00	-1	2,356	-0.04%
2019/08/08	1	68.10	0	0.00	68.00	1	2,397	0.04%
2019/08/07	1	66.00	0	0.00	65.90	1	2,428	0.04%
2019/08/06	1	65.90	5	64.30	65.90	-4	2,477	-0.16%
2019/08/05	0	0.00	2	65.00	65.60	-2	2,502	-0.08%
2019/08/02	0	0.00	1	62.90	65.30	-1	2,559	-0.04%
2019/07/31	1	66.00	0	0.00	66.60	1	2,815	0.04%
2019/07/25	7	68.36	0	0.00	67.50	7	3,292	0.21%
2019/07/23	1	68.60	0	0.00	68.10	1	3,345	0.03%
2019/07/22	1	70.50	0	0.00	70.90	1	3,332	0.03%
2019/07/18	0	0.00	30	73.60	73.60	-30	3,424	-0.88%
2019/07/11	44	72.44	13	72.93	70.30	31	3,448	0.90%
2019/07/10	9	73.41	30	73.00	73.90	-21	3,385	-0.62%
2019/07/09	0	0.00	52	72.15	71.30	-52	3,337	-1.56%
2019/07/08	0	0.00	20	71.60	71.60	-20	3,292	-0.61%
2019/07/05	2	70.65	0	0.00	71.30	2	3,307	0.06%
2019/07/04	10	70.00	1	69.00	69.10	9	3,271	0.28%
2019/07/03	0	0.00	30	68.30	68.70	-30	3,232	-0.93%
2019/07/02	70	68.40	0	0.00	68.20	70	3,234	2.16%
2019/07/01	50	68.00	0	0.00	68.10	50	3,194	1.57%
2019/06/28	0	0.00	2	66.00	66.00	-2	3,167	-0.06%
2019/06/26	5	66.24	10	66.90	68.00	-5	3,198	-0.16%
2019/06/21	15	65.83	5	65.00	63.80	10	3,158	0.32%
2019/06/20	6	65.40	0	0.00	65.80	6	3,173	0.19%
2019/06/14	2	65.50	0	0.00	63.60	2	3,220	0.06%
2019/06/10	2	65.70	6	66.37	66.00	-4	3,353	-0.12%
2019/06/06	1	65.20	7	65.01	65.50	-6	3,360	-0.18%
2019/06/05	1	64.00	1	64.50	64.60	0	3,338	0.00%
2019/06/04	1	62.70	2	62.30	62.70	-1	3,321	-0.03%
2019/06/03	5	61.80	0	0.00	61.70	5	3,489	0.14%
2019/05/31	0	0.00	1	60.70	60.70	-1	3,561	-0.03%
2019/05/27	0	0.00	15	59.60	59.30	-15	3,845	-0.39%
2019/05/23	0	0.00	1	59.10	58.80	-1	3,830	-0.03%
2019/05/22	0	0.00	1	59.60	58.60	-1	3,820	-0.03%
2019/05/21	2	56.55	3	56.60	59.30	-1	3,821	-0.03%
2019/05/20	3	60.17	2	59.80	57.50	1	3,804	0.03%
2019/05/17	3	65.97	3	64.17	63.50	0	3,746	0.00%
2019/05/16	0	0.00	2	67.40	66.40	-2	3,729	-0.05%
2019/05/15	3	64.90	0	0.00	65.20	3	3,747	0.08%
2019/05/14	0	0.00	3	62.50	63.30	-3	3,764	-0.08%
2019/05/13	30	65.78	28	64.60	64.50	2	3,783	0.05%
2019/05/10	3	65.40	2	65.60	65.60	1	3,809	0.03%
2019/05/09	6	64.90	27	68.37	64.90	-21	3,770	-0.56%
2019/05/08	5	71.22	5.4	71.12	69.70	-0.4	3,717	-0.01%
2019/05/07	3	70.73	27	70.80	72.00	-24	3,566	-0.67%
2019/05/06	77	68.39	14	68.80	67.50	63	3,465	1.82%
2019/05/03	4	69.28	6	69.43	70.50	-2	3,394	-0.06%
2019/05/02	4	66.45	0	0.00	66.50	4	3,230	0.12%
2019/04/30	4	62.50	4	61.50	63.80	0	3,129	0.00%
2019/04/26	0	0.00	3	64.20	63.90	-3	3,235	-0.09%
2019/04/25	5	63.20	5	64.30	64.40	0	3,376	0.00%
2019/04/24	0	0.00	2	63.75	64.30	-2	3,559	-0.06%
2019/04/22	1	61.10	0	0.00	60.90	1	3,617	0.03%
2019/04/10	0	0.00	5	58.00	58.00	-5	3,820	-0.13%
2019/04/08	5	58.40	0	0.00	58.40	5	4,006	0.12%
2019/03/29	0	0.00	3	60.00	60.30	-3	4,208	-0.07%
2019/03/19	0	0.00	1	60.40	60.40	-1	4,386	-0.02%
2019/03/18	1	59.90	0	0.00	59.40	1	4,359	0.02%
2019/03/15	4	59.08	0	0.00	59.10	4	4,307	0.09%
2019/03/12	1	63.20	0	0.00	63.00	1	4,164	0.02%
2019/03/08	0	0.00	1	64.80	64.30	-1	4,060	-0.02%
2019/03/07	3	66.87	2	65.95	66.80	1	4,015	0.02%
2019/03/06	0	0.00	10	65.00	64.70	-10	3,838	-0.26%
2019/03/05	0	0.00	1	65.00	63.00	-1	3,750	-0.03%
2019/03/04	1	65.00	11	64.09	63.80	-10	3,537	-0.28%
2019/02/26	1	61.70	0	0.00	62.00	1	3,436	0.03%
2019/02/25	0	0.00	8	61.76	62.00	-8	3,438	-0.23%
2019/02/21	0	0.00	1	62.60	61.80	-1	3,396	-0.03%
2019/02/20	1	61.50	2	62.30	61.20	-1	3,373	-0.03%
2019/02/19	0	0.00	1	63.40	63.30	-1	3,334	-0.03%
2019/02/15	4	61.25	27	61.19	62.00	-23	3,211	-0.72%
2019/02/14	8	60.36	1	59.70	61.40	7	3,167	0.22%
2019/02/13	3	59.30	0	0.00	58.20	3	3,091	0.10%
2019/02/12	4	60.73	0	0.00	59.60	4	3,027	0.13%
2019/02/11	1	63.00	0	0.00	62.50	1	2,990	0.03%
2019/01/29	0	0.00	9	59.87	59.50	-9	2,906	-0.31%
2019/01/24	3	57.80	0	0.00	57.80	3	2,794	0.11%
2019/01/23	1	57.70	0	0.00	57.90	1	2,778	0.04%
2019/01/22	0	0.00	1	57.20	57.10	-1	2,766	-0.04%
2019/01/18	3	57.87	3	58.23	61.30	0	2,674	0.00%
2019/01/17	25	60.29	30	58.00	58.00	-5	2,540	-0.20%
2019/01/16	0	0.00	1	63.90	64.30	-1	2,371	-0.04%
2019/01/11	0	0.00	3	60.00	58.90	-3	1,988	-0.15%
2019/01/09	0	0.00	3	60.60	58.00	-3	1,932	-0.16%
2019/01/07	0	0.00	20	58.20	59.00	-20	1,836	-1.09%
2019/01/04	50	55.86	0	0.00	56.90	50	1,794	2.79%
2019/01/03	0	0.00	3	57.50	57.50	-3	1,787	-0.17%
2019/01/02	0	0.00	1	55.90	55.80	-1	1,769	-0.06%
2018/12/27	1	57.10	7	58.99	54.50	-6	1,787	-0.34%
2018/12/25	10	55.96	9	56.83	57.50	1	1,576	0.06%
2018/12/22	2	55.25	2	54.55	55.20	0	1,450	0.00%
2018/12/21	0	0.00	8	53.24	54.50	-8	1,404	-0.57%
2018/12/20	4	52.15	5	52.24	52.60	-1	1,290	-0.08%
2018/12/19	3	47.97	8	48.96	49.35	-5	1,105	-0.45%
2018/12/13	0	0.00	5	46.50	46.10	-5	1,061	-0.47%
2018/12/11	1	44.70	0	0.00	44.70	1	1,066	0.09%
2018/12/07	2	45.00	0	0.00	45.10	2	1,116	0.18%
2018/12/06	3	45.30	0	0.00	43.85	3	1,149	0.26%
2018/12/05	0	0.00	1	46.30	46.15	-1	1,214	-0.08%
2018/11/30	0	0.00	3	46.20	46.20	-3	1,467	-0.20%
2018/11/29	0	0.00	2	45.60	45.00	-2	1,533	-0.13%
2018/11/28	7	43.68	0	0.00	43.80	7	1,583	0.44%
2018/11/26	6	43.12	4	43.05	43.00	2	1,603	0.12%
2018/11/13	2	38.00	2	41.00	41.60	0	1,791	0.00%
2018/11/12	4	41.70	0	0.00	41.60	4	1,797	0.22%
2018/11/07	14	42.04	4	42.55	42.20	10	1,834	0.54%
2018/11/06	1	41.25	7	41.26	41.15	-6	1,905	-0.31%
2018/11/05	2	41.05	2	42.25	42.20	0	1,922	0.00%
2018/11/02	6	41.30	16	41.45	41.25	-10	1,919	-0.52%
2018/11/01	3	41.50	3	42.15	41.00	0	1,916	0.00%
2018/10/26	20	39.25	2	40.05	39.00	18	2,088	0.86%
2018/10/25	11	39.95	6	39.47	40.05	5	2,170	0.23%
2018/10/24	1	42.30	1	42.40	41.60	0	2,179	0.00%
2018/10/23	4	41.80	27	41.69	41.50	-23	2,209	-1.04%
2018/10/12	5	39.00	5	39.80	39.95	0	2,416	0.00%
2018/10/08	2	45.38	1	43.55	44.95	1	2,500	0.04%
2018/10/04	2	51.50	0	0.00	51.50	2	2,418	0.08%
2018/09/27	7	52.43	0	0.00	53.30	7	2,971	0.24%
2018/09/25	2	52.90	0	0.00	53.00	2	3,199	0.06%
2018/09/18	6	52.00	0	0.00	52.10	6	3,329	0.18%
2018/09/14	0	0.00	6	53.50	53.70	-6	3,387	-0.18%
2018/09/11	1	52.60	3	54.23	55.00	-2	3,465	-0.06%
2018/09/10	25	55.67	0	0.00	55.10	25	3,540	0.71%
2018/09/07	5	60.78	1	61.90	61.20	4	3,671	0.11%
2018/09/06	0	0.00	1	61.50	60.80	-1	3,623	-0.03%
2018/09/04	10	58.50	13	57.88	58.60	-3	4,061	-0.07%
2018/08/31	0	0.00	7	56.06	56.50	-7	4,223	-0.17%
2018/08/30	2	56.50	2	55.60	56.00	0	4,263	0.00%
2018/08/29	0	0.00	8	55.55	55.00	-8	4,330	-0.18%
2018/08/27	25	54.38	33	54.79	55.10	-8	4,459	-0.18%
2018/08/24	0	0.00	4	52.70	53.50	-4	4,458	-0.09%
2018/08/23	10	53.85	0	0.00	53.30	10	4,494	0.22%
2018/08/22	6	56.00	6	57.00	55.40	0	4,505	0.00%
2018/08/21	0	0.00	5	54.60	54.90	-5	4,520	-0.11%
2018/08/20	0	0.00	7	53.00	53.00	-7	4,549	-0.15%
2018/08/17	0	0.00	9	53.94	53.90	-9	4,542	-0.20%
2018/08/16	1	51.10	11	50.13	52.20	-10	4,516	-0.22%
2018/08/14	6	52.10	5	53.30	52.90	1	4,513	0.02%
2018/08/13	27	51.92	0	0.00	51.30	27	4,464	0.60%
2018/08/07	0	0.00	9	56.87	56.80	-9	4,431	-0.20%
2018/08/06	20	56.53	0	0.00	55.90	20	4,424	0.45%
2018/08/03	11	58.24	0	0.00	58.10	11	4,340	0.25%
2018/08/01	9	60.63	13	61.12	60.50	-4	4,312	-0.09%
2018/07/31	4	59.00	0	0.00	58.80	4	4,236	0.09%
2018/07/27	0	0.00	8	61.39	61.00	-8	4,222	-0.19%
2018/07/25	6	60.00	9	60.87	60.40	-3	4,168	-0.07%
2018/07/24	0	0.00	5	59.38	59.00	-5	4,135	-0.12%
2018/07/23	4	57.40	0	0.00	57.70	4	4,131	0.10%
2018/07/20	4	61.85	8	60.90	59.40	-4	4,119	-0.10%
2018/07/19	4	58.80	4	59.50	59.70	0	4,047	0.00%
2018/07/18	1	60.80	1	58.60	58.80	0	4,044	0.00%
2018/07/16	6	60.60	23	59.53	60.60	-17	3,970	-0.43%
2018/07/11	5	57.70	5	58.50	57.50	0	3,889	0.00%
2018/07/10	21	58.54	4	59.08	58.10	17	3,883	0.44%
2018/07/09	0	0.00	20	62.09	62.50	-20	3,722	-0.54%
2018/07/06	14	59.57	3	59.00	59.70	11	3,612	0.30%
2018/07/04	8	60.00	5	62.00	61.00	3	3,500	0.09%
2018/07/03	0	0.00	3	62.50	62.00	-3	3,453	-0.09%
2018/07/02	1	59.40	7	59.61	60.10	-6	3,322	-0.18%
2018/06/29	0	0.00	3	57.00	56.20	-3	3,241	-0.09%
2018/06/28	0	0.00	1	54.50	53.50	-1	3,214	-0.03%
2018/06/26	3	53.50	1	55.50	55.50	2	3,211	0.06%
2018/06/25	1	57.60	1	58.00	57.10	0	3,182	0.00%
2018/06/21	0	0.00	1	57.20	57.10	-1	3,260	-0.03%
2018/06/20	3	55.00	4	54.65	55.70	-1	3,312	-0.03%
2018/06/19	8	58.61	0	0.00	58.30	8	3,287	0.24%
2018/06/15	3	63.50	1	63.70	62.00	2	3,212	0.06%
2018/06/14	2	59.95	0	0.00	60.00	2	3,003	0.07%
2018/06/13	3	64.17	2	63.60	61.00	1	2,993	0.03%
2018/06/12	4	62.40	32	64.52	65.60	-28	2,818	-0.99%
2018/06/11	2	60.30	2	61.40	59.70	0	2,490	0.00%
2018/06/08	0	0.00	10	60.36	60.10	-10	2,416	-0.41%
2018/06/07	1	58.50	0	0.00	57.50	1	2,325	0.04%
2018/06/06	0	0.00	7	59.54	60.00	-7	2,295	-0.30%
2018/06/04	0	0.00	32	57.21	57.20	-32	2,244	-1.43%
2018/05/29	31	54.98	58	54.35	53.50	-27	2,061	-1.31%
2018/05/28	0	0.00	3	52.10	52.60	-3	1,989	-0.15%
2018/05/24	0	0.00	22	49.01	48.90	-22	1,964	-1.12%
2018/05/23	11	46.84	0	0.00	48.10	11	1,974	0.56%
2018/05/21	3	47.13	2	47.15	46.85	1	1,985	0.05%
2018/05/16	0	0.00	2	47.80	48.50	-2	2,118	-0.09%
2018/05/15	18	49.11	2	49.85	49.00	16	2,168	0.74%
2018/05/11	3	49.55	0	0.00	49.55	3	2,212	0.14%
2018/05/10	0	0.00	1	49.90	49.85	-1	2,235	-0.04%
2018/05/07	1	52.50	0	0.00	52.00	1	2,304	0.04%
2018/05/04	13	51.89	2	53.00	53.00	11	2,301	0.48%
2018/05/03	0	0.00	1	49.80	49.30	-1	2,297	-0.04%
2018/05/02	1	49.80	0	0.00	50.20	1	2,325	0.04%
2018/04/27	0	0.00	0.1	50.50	50.50	-0.1	2,343	0.00%
2018/04/24	3	51.20	0	0.00	52.30	3	2,423	0.12%
2018/04/19	1	52.80	1	54.20	52.60	0	2,658	0.00%
2018/04/18	0	0.00	6	53.00	53.50	-6	2,806	-0.21%
2018/04/16	0	0.00	3	55.70	54.50	-3	3,060	-0.10%
2018/04/13	50	54.57	0	0.00	54.50	50	3,109	1.61%
2018/04/12	3	52.60	0	0.00	52.60	3	3,276	0.09%
2018/04/03	1	53.30	0	0.00	52.90	1	3,558	0.03%
2018/03/27	2	59.75	2	58.60	58.60	0	3,793	0.00%
2018/03/26	4	59.20	5	59.10	59.90	-1	3,763	-0.03%
2018/03/23	12	54.58	11	54.54	55.00	1	3,714	0.03%
2018/03/22	0	0.00	1	61.00	59.10	-1	3,717	-0.03%
2018/03/21	1	60.90	18	60.55	61.30	-17	3,857	-0.44%
2018/03/19	4	60.05	5	60.00	59.10	-1	3,854	-0.03%
2018/03/16	2	59.60	4	59.80	59.00	-2	3,845	-0.05%
2018/03/15	1	56.60	3	57.43	57.70	-2	3,793	-0.05%
2018/03/14	1	56.70	7	56.90	56.30	-6	3,790	-0.16%
2018/03/09	0	0.00	2	53.95	54.50	-2	3,772	-0.05%
2018/03/08	1	50.30	0	0.00	51.20	1	3,753	0.03%
2018/03/01	1	51.20	0	0.00	51.40	1	4,715	0.02%
2018/02/27	0	0.00	5	51.00	50.90	-5	4,820	-0.10%
2018/02/12	1	49.20	0	0.00	48.70	1	5,353	0.02%
2018/02/09	2	45.43	4	44.99	46.25	-2	5,350	-0.04%
2018/02/08	1	45.00	1	46.80	44.00	0	5,362	0.00%
2018/02/07	4	49.13	4	47.50	45.90	0	5,411	0.00%
2018/02/06	5	49.10	3	51.40	48.70	2	5,454	0.04%
2018/02/05	7	53.80	0	0.00	54.10	7	5,442	0.13%
2018/02/02	5	54.56	7	54.13	55.10	-2	5,529	-0.04%
2018/02/01	8	53.68	1	53.50	53.50	7	5,676	0.12%
2018/01/31	6	55.10	2	55.35	54.60	4	5,770	0.07%
2018/01/30	9	57.58	2	58.80	57.20	7	5,931	0.12%
2018/01/29	0	0.00	1	58.40	57.80	-1	6,144	-0.02%
2018/01/26	1	58.50	0	0.00	58.50	1	6,139	0.02%
2018/01/25	2	58.60	0	0.00	58.60	2	6,142	0.03%
2018/01/23	4	59.35	2	59.70	59.00	2	6,175	0.03%
2018/01/22	3	59.73	7	60.06	60.10	-4	6,189	-0.06%
2018/01/19	2	58.75	3	59.43	59.30	-1	6,232	-0.02%
2018/01/18	1	59.40	1	59.10	58.30	0	6,180	0.00%
2018/01/17	1	59.00	0	0.00	58.90	1	6,170	0.02%
2018/01/16	5	59.38	3	60.73	61.10	2	6,111	0.03%
2018/01/15	6	57.50	1	57.50	57.40	5	5,997	0.08%
2018/01/12	6	58.58	1	58.70	58.70	5	5,962	0.08%
2018/01/11	14	63.29	12	59.75	59.30	2	5,824	0.03%
2018/01/10	3	63.67	4	65.15	65.80	-1	5,634	-0.02%
2018/01/09	5	64.56	4	65.75	64.80	1	5,582	0.02%
2018/01/08	7	66.56	2	67.70	66.00	5	5,555	0.09%
2018/01/05	0	0.00	9	63.00	63.80	-9	5,458	-0.16%
2018/01/04	0	0.00	2	64.00	64.00	-2	5,508	-0.04%
2018/01/03	32	66.56	13	66.00	66.00	19	5,491	0.35%
2018/01/02	2	61.55	3	64.20	66.00	-1	5,441	-0.02%