宣德 (5457)-凱基-士林券商分點個股進出

台股 » 個股 » 宣德 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宣德

(5457)

可現股當沖

股價
54.0
漲跌
▲0.3
漲幅
+0.56%
成交量
682張
產業
上櫃電子零組件類股
426人加入追蹤

立即追蹤
本地時間:14:30

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

宣德 (5457)籌碼相關－凱基-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	54.00	1	55.00	54.00	0	885	0.00%
2024/11/20	3	54.63	0	0.00	53.70	3	879	0.34%
2024/11/19	4	55.78	4	56.58	55.50	0	861	0.00%
2024/11/15	0	0.00	1	56.40	52.60	-1	780	-0.13%
2024/11/13	0	0.00	2	56.35	56.50	-2	710	-0.28%
2024/11/12	1	55.80	5	56.44	55.50	-4	683	-0.58%
2024/11/11	5	57.20	6	57.35	56.70	-1	619	-0.16%
2024/10/07	0	0.00	1	51.00	51.50	-1	457	-0.22%
2024/09/27	0	0.00	10	50.50	50.20	-10	466	-2.15%
2024/09/24	0	0.00	1	50.00	49.60	-1	462	-0.22%
2024/09/16	1	49.00	1	49.90	49.00	0	500	0.00%
2024/09/11	1	47.00	1	47.40	47.00	0	648	0.00%
2024/09/06	1	46.50	0	0.00	47.35	1	663	0.15%
2024/08/30	1	50.00	0	0.00	50.00	1	677	0.15%
2024/08/28	1	49.40	1	48.75	48.70	0	670	0.00%
2024/08/14	10	49.95	0	0.00	49.05	10	840	1.19%
2024/08/09	5	46.80	0	0.00	46.85	5	907	0.55%
2024/08/06	1	43.60	0	0.00	43.15	1	992	0.10%
2024/08/05	1	45.20	0	0.00	45.20	1	1,067	0.09%
2024/08/02	1	50.10	0	0.00	50.20	1	1,099	0.09%
2024/08/01	0	0.00	1	51.80	51.90	-1	1,116	-0.09%
2024/07/29	1	51.30	0	0.00	50.90	1	1,184	0.08%
2024/07/26	1	51.30	0	0.00	51.30	1	1,420	0.07%
2024/07/22	2	52.55	0	0.00	52.20	2	1,494	0.13%
2024/07/19	2	54.10	0	0.00	54.10	2	1,487	0.13%
2024/07/15	1	56.40	0	0.00	56.30	1	1,498	0.07%
2024/07/09	1	57.00	0	0.00	57.10	1	1,527	0.07%
2024/07/05	1	58.80	1	59.50	58.80	0	1,539	0.00%
2024/07/04	0	0.00	1	58.80	58.80	-1	1,541	-0.06%
2024/07/02	0	0.00	1	58.00	57.60	-1	1,620	-0.06%
2024/06/28	1	56.80	0	0.00	56.80	1	1,661	0.06%
2024/06/25	1	57.00	0	0.00	57.10	1	1,663	0.06%
2024/06/19	1	60.10	0	0.00	59.30	1	1,652	0.06%
2024/06/18	0	0.00	3	61.33	62.40	-3	1,605	-0.19%
2024/06/11	1	58.40	1	59.50	57.60	0	1,608	0.00%
2024/06/04	1	58.50	0	0.00	58.50	1	1,732	0.06%
2024/05/30	3	58.20	0	0.00	58.20	3	1,804	0.17%
2024/05/27	1	60.20	0	0.00	60.20	1	1,939	0.05%
2024/05/22	0	0.00	1	62.50	62.60	-1	2,066	-0.05%
2024/05/16	0	0.00	1	60.60	59.90	-1	2,327	-0.04%
2024/05/15	1	61.80	0	0.00	61.30	1	2,360	0.04%
2024/05/14	1	62.50	0	0.00	62.50	1	2,404	0.04%
2024/05/13	0	0.00	20	62.75	62.20	-20	2,421	-0.83%
2024/05/10	7	62.46	6	63.25	62.50	1	2,414	0.04%
2024/05/09	4	63.08	2	63.30	63.30	2	2,372	0.08%
2024/05/08	5	61.96	2	62.65	61.90	3	2,293	0.13%
2024/05/06	1	61.30	1	63.20	60.70	0	2,287	0.00%
2024/05/03	1	61.30	1	63.30	61.30	0	2,275	0.00%
2024/05/02	0	0.00	1	62.20	62.00	-1	2,279	-0.04%
2024/04/30	8	63.06	7	67.10	62.90	1	2,298	0.04%
2024/04/29	0	0.00	3	60.97	62.40	-3	2,073	-0.14%
2024/04/24	1	56.40	1	57.00	56.40	0	2,019	0.00%
2024/04/23	1	55.90	0	0.00	55.60	1	2,034	0.05%
2024/04/22	1	55.60	0	0.00	55.90	1	2,073	0.05%
2024/04/19	2	57.10	0	0.00	56.80	2	2,062	0.10%
2024/04/18	0	0.00	3	59.20	59.10	-3	2,048	-0.15%
2024/04/16	4	59.38	0	0.00	59.40	4	2,050	0.20%
2024/04/15	1	60.70	0	0.00	61.90	1	2,048	0.05%
2024/04/09	1	61.50	1	60.50	60.90	0	2,046	0.00%
2024/04/08	0	0.00	1	60.00	62.50	-1	2,023	-0.05%
2024/04/03	2	57.95	0	0.00	58.00	2	1,997	0.10%
2024/04/02	1	60.40	0	0.00	59.70	1	1,991	0.05%
2024/03/20	10	63.50	10	63.10	62.80	0	2,244	0.00%
2024/03/13	3	62.17	0	0.00	61.70	3	2,230	0.13%
2024/03/11	0	0.00	1	63.40	63.20	-1	2,177	-0.05%
2024/03/06	1	68.20	0	0.00	68.20	1	2,075	0.05%
2024/03/04	1	70.50	0	0.00	69.10	1	2,029	0.05%
2024/02/27	2	67.50	2	67.85	67.80	0	1,869	0.00%
2024/02/26	2	66.80	0	0.00	67.40	2	1,824	0.11%
2024/02/23	4	67.50	1	68.10	67.20	3	1,764	0.17%
2024/02/19	0	0.00	49	65.41	63.50	-49	1,524	-3.21%
2024/02/16	0	0.00	4	61.40	63.00	-4	1,438	-0.28%
2024/02/15	0	0.00	15	60.39	60.50	-15	1,390	-1.08%
2024/02/05	20	56.94	0	0.00	56.80	20	1,347	1.48%
2024/02/01	3	58.40	0	0.00	58.80	3	1,305	0.23%
2024/01/31	1	58.70	0	0.00	58.80	1	1,300	0.08%
2024/01/29	0	0.00	3	60.33	61.00	-3	1,277	-0.23%
2024/01/26	0	0.00	1	59.00	59.30	-1	1,233	-0.08%
2024/01/25	1	58.50	0	0.00	58.10	1	1,212	0.08%
2024/01/24	10	59.71	6	60.02	59.80	4	1,188	0.34%
2024/01/23	1	58.90	1	58.60	59.10	0	1,146	0.00%
2024/01/19	1	57.60	0	0.00	57.30	1	1,121	0.09%
2024/01/18	0	0.00	1	58.50	57.80	-1	1,116	-0.09%
2024/01/17	2	58.00	0	0.00	57.80	2	1,107	0.18%
2024/01/16	0	0.00	1	58.70	58.80	-1	1,089	-0.09%
2024/01/15	0	0.00	1	55.90	56.00	-1	1,050	-0.10%
2024/01/12	1	54.40	0	0.00	54.30	1	1,061	0.09%
2024/01/03	1	56.80	0	0.00	56.80	1	1,079	0.09%
2023/12/29	1	58.30	1	59.10	58.30	0	1,064	0.00%
2023/12/28	1	58.10	1	58.70	58.10	0	1,042	0.00%
2023/12/21	1	57.00	0	0.00	57.00	1	977	0.10%
2023/12/20	0	0.00	3	59.33	59.10	-3	953	-0.31%
2023/12/19	10	59.00	10	58.20	58.10	0	888	0.00%
2023/12/18	0	0.00	1	59.00	59.30	-1	844	-0.12%
2023/12/14	0	0.00	2	57.75	57.50	-2	769	-0.26%
2023/12/13	0	0.00	1	55.00	55.50	-1	721	-0.14%
2023/12/12	1	54.30	0	0.00	54.20	1	728	0.14%
2023/12/08	0	0.00	1	55.00	55.00	-1	747	-0.13%
2023/12/01	1	55.00	0	0.00	55.20	1	946	0.11%
2023/11/28	1	54.60	1	55.00	55.80	0	1,305	0.00%
2023/11/22	1	54.20	16	54.05	54.00	-15	1,415	-1.06%
2023/11/15	0	0.00	2	53.95	54.30	-2	1,410	-0.14%
2023/11/13	1	50.40	26	50.50	50.60	-25	1,380	-1.81%
2023/11/06	0	0.00	1	52.40	52.80	-1	1,394	-0.07%
2023/10/27	2	51.10	0	0.00	50.70	2	1,433	0.14%
2023/10/23	24	51.00	0	0.00	50.00	24	1,484	1.62%
2023/10/16	1	50.60	0	0.00	50.50	1	1,651	0.06%
2023/10/13	1	51.20	0	0.00	51.20	1	1,702	0.06%
2023/10/12	1	51.40	0	0.00	52.00	1	1,851	0.05%
2023/09/26	1	53.10	0	0.00	53.00	1	2,565	0.04%
2023/09/25	4	54.00	4	54.40	54.40	0	2,561	0.00%
2023/09/18	1	56.00	0	0.00	55.60	1	2,522	0.04%
2023/09/15	1	54.90	0	0.00	55.30	1	2,510	0.04%
2023/09/13	0	0.00	24	55.61	55.40	-24	2,489	-0.96%
2023/09/12	8	55.80	0	0.00	55.80	8	2,478	0.32%
2023/09/11	9	54.76	22	58.00	55.30	-13	2,488	-0.52%
2023/09/08	31	58.44	3	58.40	58.50	28	2,420	1.16%
2023/09/07	10	59.74	15	60.23	58.50	-5	2,400	-0.21%
2023/09/06	12	59.44	1	59.50	59.60	11	2,313	0.48%
2023/09/05	17	61.18	3	60.47	60.60	14	2,270	0.62%
2023/09/04	1	60.40	6	58.57	61.00	-5	2,122	-0.24%
2023/09/01	5	56.06	16	56.24	56.00	-11	1,910	-0.58%
2023/08/31	6	55.77	10	55.85	55.90	-4	1,903	-0.21%
2023/08/30	8	55.33	5	55.50	55.40	3	1,906	0.16%
2023/08/29	0	0.00	8	53.45	55.00	-8	1,868	-0.43%
2023/08/28	12	52.17	0	0.00	51.80	12	1,794	0.67%
2023/08/24	0	0.00	10	52.50	53.00	-10	1,788	-0.56%
2023/08/18	0	0.00	6	52.90	52.20	-6	1,772	-0.34%
2023/08/17	16	52.28	0	0.00	52.20	16	1,763	0.91%
2023/08/16	0	0.00	20	51.70	51.70	-20	1,758	-1.14%
2023/08/15	20	51.54	0	0.00	51.60	20	1,755	1.14%
2023/08/14	2	51.85	2	51.70	50.30	0	1,748	0.00%
2023/08/11	0	0.00	16	51.63	52.30	-16	1,733	-0.92%
2023/08/10	5	51.46	0	0.00	51.50	5	1,723	0.29%
2023/08/09	2	52.00	0	0.00	52.50	2	1,713	0.12%
2023/08/08	1	52.70	1	53.00	52.60	0	1,710	0.00%
2023/08/07	1	51.20	0	0.00	52.30	1	1,735	0.06%
2023/08/04	4	51.53	0	0.00	51.70	4	1,727	0.23%
2023/08/02	4	51.58	0	0.00	51.50	4	1,726	0.23%
2023/07/31	1	51.60	1	51.90	52.30	0	1,706	0.00%
2023/07/28	0	0.00	3	51.10	51.20	-3	1,686	-0.18%
2023/07/27	3	51.20	1	51.70	51.20	2	1,681	0.12%
2023/07/26	2	50.55	0	0.00	50.50	2	1,674	0.12%
2023/07/25	11	50.49	0	0.00	51.20	11	1,660	0.66%
2023/07/24	0	0.00	1	51.10	52.10	-1	1,621	-0.06%
2023/07/20	1	57.40	0	0.00	56.80	1	1,560	0.06%
2023/07/18	1	56.50	6	57.72	56.50	-5	1,506	-0.33%
2023/07/17	7	56.27	1	56.50	56.50	6	1,460	0.41%
2023/07/14	0	0.00	1	59.50	60.80	-1	1,310	-0.08%
2023/07/13	4	63.55	1	62.50	62.00	3	1,208	0.25%
2023/07/12	10	62.63	22	62.15	64.00	-12	1,078	-1.11%
2023/07/11	10	59.10	0	0.00	59.10	10	859	1.16%
2023/07/06	0	0.00	1	56.20	57.20	-1	726	-0.14%
2023/07/05	0	0.00	1	54.50	55.20	-1	678	-0.15%
2023/07/04	2	53.40	2	53.80	53.70	0	650	0.00%
2023/06/20	1	53.80	0	0.00	53.70	1	802	0.12%
2023/06/19	0	0.00	3	54.40	54.30	-3	806	-0.37%
2023/06/12	0	0.00	2	51.90	52.70	-2	803	-0.25%
2023/06/08	2	51.60	2	51.50	51.40	0	817	0.00%
2023/05/11	2	48.85	4	50.60	48.95	-2	1,251	-0.16%
2023/05/08	1	52.80	0	0.00	52.80	1	1,225	0.08%
2023/05/03	2	53.35	0	0.00	53.10	2	1,251	0.16%
2023/05/02	3	54.00	0	0.00	53.80	3	1,257	0.24%
2023/04/28	1	52.80	0	0.00	53.10	1	1,259	0.08%
2023/04/27	1	52.70	0	0.00	52.30	1	1,259	0.08%
2023/04/25	0	0.00	2	54.80	54.10	-2	1,228	-0.16%
2023/04/24	1	54.10	0	0.00	53.70	1	1,205	0.08%
2023/03/31	2	56.90	0	0.00	56.70	2	1,162	0.17%
2023/03/27	0	0.00	1	56.40	56.40	-1	1,163	-0.09%
2023/03/21	1	56.00	0	0.00	55.20	1	1,034	0.10%
2023/03/20	0	0.00	1	55.50	56.40	-1	1,037	-0.10%
2023/03/07	0	0.00	2	57.60	57.30	-2	1,052	-0.19%
2023/02/24	3	57.50	1	60.40	55.20	2	931	0.21%
2023/02/23	1	55.30	1	56.10	58.50	0	744	0.00%
2023/02/17	0	0.00	1	53.40	53.40	-1	797	-0.13%
2023/02/13	1	51.80	0	0.00	52.50	1	958	0.10%
2023/02/02	0	0.00	4	53.65	54.20	-4	1,219	-0.33%
2023/01/16	0	0.00	3	49.73	49.60	-3	1,371	-0.22%
2023/01/09	0	0.00	1	52.00	51.70	-1	1,384	-0.07%
2022/12/30	1	48.55	0	0.00	48.30	1	1,419	0.07%
2022/12/28	2	48.10	0	0.00	48.00	2	1,456	0.14%
2022/12/21	1	49.55	0	0.00	49.65	1	1,497	0.07%
2022/12/19	1	51.00	0	0.00	51.20	1	1,521	0.07%
2022/12/15	1	52.50	0	0.00	52.70	1	1,545	0.06%
2022/12/12	3	53.03	0	0.00	52.50	3	1,703	0.18%
2022/11/17	0	0.00	1	56.90	57.80	-1	1,968	-0.05%
2022/11/11	0	0.00	7	55.37	56.60	-7	1,884	-0.37%
2022/11/09	1	54.90	13	54.83	56.00	-12	1,872	-0.64%
2022/11/04	0	0.00	2	53.55	53.50	-2	1,790	-0.11%
2022/11/03	1	50.20	1	52.40	52.50	0	1,722	0.00%
2022/11/02	3	51.23	2	52.45	51.30	1	1,715	0.06%
2022/10/31	1	50.90	1	53.00	50.20	0	1,651	0.00%
2022/10/28	1	49.35	1	51.90	51.50	0	1,597	0.00%
2022/10/27	0	0.00	2	49.15	49.90	-2	1,526	-0.13%
2022/10/13	4	46.63	0	0.00	44.15	4	1,395	0.29%
2022/10/11	3	48.98	0	0.00	48.30	3	1,350	0.22%
2022/10/07	1	51.10	0	0.00	51.10	1	1,336	0.07%
2022/10/06	2	51.60	0	0.00	51.50	2	1,334	0.15%
2022/10/05	1	51.60	1	52.50	51.60	0	1,324	0.00%
2022/10/03	5	49.45	0	0.00	49.60	5	1,288	0.39%
2022/09/30	1	47.95	1	50.40	50.70	0	1,289	0.00%
2022/09/29	2	49.55	0	0.00	49.55	2	1,283	0.16%
2022/09/28	2	51.00	0	0.00	49.25	2	1,275	0.16%
2022/09/26	0	0.00	1	54.40	53.70	-1	1,232	-0.08%
2022/09/23	0	0.00	1	60.40	58.00	-1	1,214	-0.08%
2022/09/22	1	59.70	0	0.00	59.80	1	1,194	0.08%
2022/09/21	2	61.25	0	0.00	59.80	2	1,181	0.17%
2022/09/19	0	0.00	4	63.10	60.60	-4	1,074	-0.37%
2022/09/16	5	64.22	0	0.00	64.10	5	1,011	0.49%
2022/09/15	0	0.00	5	64.94	65.80	-5	942	-0.53%
2022/09/13	2	56.90	0	0.00	56.80	2	668	0.30%
2022/09/08	1	54.30	0	0.00	54.30	1	656	0.15%
2022/09/06	0	0.00	10	53.38	53.70	-10	666	-1.50%
2022/09/01	0	0.00	10	57.80	56.60	-10	702	-1.42%
2022/08/26	1	61.20	1	60.80	60.20	0	795	0.00%
2022/08/25	4	60.70	0	0.00	60.20	4	800	0.50%
2022/08/19	0	0.00	2	60.50	60.90	-2	932	-0.21%
2022/08/17	4	59.15	0	0.00	59.20	4	899	0.44%
2022/08/16	2	60.20	0	0.00	60.10	2	881	0.23%
2022/08/15	2	58.50	0	0.00	59.50	2	829	0.24%
2022/08/12	4	57.45	0	0.00	57.90	4	815	0.49%
2022/08/10	7	55.46	3	55.20	54.80	4	785	0.51%
2022/08/09	0	0.00	1	52.00	54.70	-1	777	-0.13%
2022/08/04	1	49.15	0	0.00	49.25	1	769	0.13%
2022/07/25	0	0.00	1	55.20	55.40	-1	768	-0.13%
2022/07/21	0	0.00	1	54.50	54.90	-1	782	-0.13%
2022/07/20	0	0.00	12	53.70	53.10	-12	782	-1.53%
2022/07/19	0	0.00	2	52.70	52.80	-2	794	-0.25%
2022/07/01	1	52.00	0	0.00	50.60	1	845	0.12%
2022/06/21	0	0.00	2	55.90	57.00	-2	877	-0.23%
2022/06/20	0	0.00	2	56.90	53.00	-2	877	-0.23%
2022/06/17	10	56.08	1	55.30	55.60	9	869	1.03%
2022/06/16	6	57.93	2	59.60	57.00	4	871	0.46%
2022/06/15	0	0.00	4	60.75	58.50	-4	881	-0.45%
2022/06/14	7	57.36	44	57.27	59.40	-37	898	-4.12%
2022/06/13	1	58.50	55.1	58.40	58.00	-54.1	918	-5.89%
2022/06/10	0	0.00	23	61.96	62.00	-23	909	-2.53%
2022/06/09	12	64.03	0	0.00	63.30	12	907	1.32%
2022/06/08	105.1	66.05	1	62.80	64.90	104.1	922	11.28%	大買/鉅額交易
2022/06/07	0	0.00	11	60.85	61.50	-11	877	-1.25%
2022/06/06	0	0.00	9	61.20	61.60	-9	904	-1.00%
2022/06/02	2	61.45	0	0.00	61.10	2	954	0.21%
2022/06/01	25	63.59	3	62.27	63.30	22	974	2.26%
2022/05/31	34	61.01	48	60.79	61.80	-14	963	-1.45%
2022/05/30	20	59.05	9	59.52	60.40	11	912	1.21%
2022/05/11	9	52.30	0	0.00	53.10	9	971	0.93%
2022/05/10	0	0.00	10	51.30	52.20	-10	975	-1.03%
2022/05/09	10	51.48	0	0.00	51.30	10	977	1.02%
2022/05/04	0	0.00	2	53.50	54.00	-2	989	-0.20%
2022/04/29	0	0.00	10	53.80	53.00	-10	1,011	-0.99%
2022/04/28	0	0.00	1	52.00	51.80	-1	1,010	-0.10%
2022/04/27	1	51.10	0	0.00	51.80	1	1,009	0.10%
2022/04/25	11	54.19	0	0.00	53.80	11	1,003	1.10%
2022/04/22	0	0.00	1	58.00	57.00	-1	989	-0.10%
2022/04/19	0	0.00	10	55.50	55.10	-10	1,006	-0.99%
2022/04/14	0	0.00	1	56.40	56.20	-1	1,080	-0.09%
2022/04/13	10	54.30	1	54.60	54.70	9	1,097	0.82%
2022/04/12	7	54.10	0	0.00	53.70	7	1,129	0.62%
2022/04/07	2	57.65	0	0.00	56.70	2	1,226	0.16%
2022/04/06	0	0.00	10	59.50	59.70	-10	1,233	-0.81%
2022/04/01	1	58.00	0	0.00	58.50	1	1,268	0.08%
2022/03/31	1	59.10	1	59.00	58.70	0	1,341	0.00%
2022/03/30	0	0.00	1	60.40	59.90	-1	1,356	-0.07%
2022/03/29	1	58.60	0	0.00	58.50	1	1,384	0.07%
2022/03/28	9	58.50	0	0.00	59.40	9	1,404	0.64%
2022/03/23	0	0.00	1	60.40	60.20	-1	1,412	-0.07%
2022/03/18	0	0.00	9	58.73	59.00	-9	1,407	-0.64%
2022/03/17	1	57.60	14	57.35	57.80	-13	1,408	-0.92%
2022/03/15	9	56.23	0	0.00	56.10	9	1,369	0.66%
2022/03/14	1	58.10	1	58.70	58.20	0	1,363	0.00%
2022/03/11	11	57.37	0	0.00	57.20	11	1,369	0.80%
2022/03/10	0	0.00	1	59.20	60.00	-1	1,346	-0.07%
2022/03/09	13	57.15	0	0.00	57.20	13	1,317	0.99%
2022/03/08	0	0.00	10	57.00	56.20	-10	1,318	-0.76%
2022/03/07	1	60.80	0	0.00	59.90	1	1,276	0.08%
2022/03/02	2	66.00	0	0.00	67.00	2	1,259	0.16%
2022/03/01	3	67.23	1	67.50	67.20	2	1,251	0.16%
2022/02/25	33	68.15	2	68.20	67.00	31	1,251	2.48%
2022/02/22	1	70.10	0	0.00	70.10	1	1,266	0.08%
2022/01/24	0	0.00	22	71.62	75.00	-22	1,826	-1.20%
2022/01/21	1	75.10	0	0.00	74.90	1	1,842	0.05%
2022/01/17	1	75.90	0	0.00	75.90	1	1,943	0.05%
2022/01/11	3	77.53	0	0.00	76.80	3	2,023	0.15%
2022/01/07	0	0.00	4	78.50	80.60	-4	2,018	-0.20%
2022/01/05	1	81.50	0	0.00	81.90	1	2,020	0.05%
2022/01/04	3	84.33	1	85.80	83.60	2	2,043	0.10%
2022/01/03	32	84.37	1	84.50	84.80	31	2,046	1.51%
2021/12/30	4	82.85	0	0.00	82.40	4	2,054	0.19%
2021/12/29	1	82.80	1	84.00	82.50	0	2,087	0.00%
2021/12/27	3	80.63	1	80.80	82.60	2	2,123	0.09%
2021/12/24	2	79.25	0	0.00	79.00	2	2,128	0.09%
2021/12/23	1	81.10	4	80.45	80.60	-3	2,162	-0.14%
2021/12/22	0	0.00	1	78.00	78.20	-1	2,250	-0.04%
2021/12/09	1	77.30	1	78.30	77.30	0	2,799	0.00%
2021/12/07	0	0.00	1	77.00	76.90	-1	3,200	-0.03%
2021/12/03	1	75.30	0	0.00	75.30	1	3,304	0.03%
2021/12/02	4	76.38	0	0.00	75.70	4	3,320	0.12%
2021/11/30	0	0.00	1	79.00	78.60	-1	3,365	-0.03%
2021/11/26	1	77.10	0	0.00	76.80	1	3,447	0.03%
2021/11/25	1	78.90	0	0.00	78.80	1	3,646	0.03%
2021/11/23	2	79.95	0	0.00	79.00	2	3,718	0.05%
2021/11/17	0	0.00	5	81.70	81.80	-5	3,755	-0.13%
2021/11/16	0	0.00	1	83.00	82.90	-1	3,745	-0.03%
2021/11/15	1	80.10	1	80.50	81.10	0	3,747	0.00%
2021/11/12	1	81.20	0	0.00	81.10	1	3,712	0.03%
2021/11/10	2	86.50	2	86.80	86.40	0	3,629	0.00%
2021/11/09	5	85.66	0	0.00	85.70	5	3,553	0.14%
2021/11/04	0	0.00	74	84.46	82.90	-74	3,557	-2.08%
2021/11/03	12	82.47	2	81.60	82.50	10	3,501	0.29%
2021/11/02	56	84.32	5	84.98	82.50	51	3,491	1.46%
2021/11/01	8	88.31	0	0.00	87.80	8	3,451	0.23%
2021/10/29	1	85.10	1	84.50	84.80	0	3,374	0.00%
2021/10/28	1	83.80	1	83.30	83.60	0	3,347	0.00%
2021/10/25	1	83.40	3	83.03	83.70	-2	3,309	-0.06%
2021/10/22	0	0.00	1	86.10	83.80	-1	3,351	-0.03%
2021/10/20	1	84.40	1	85.10	84.10	0	3,315	0.00%
2021/10/19	1	83.90	1	83.90	83.80	0	3,326	0.00%
2021/10/15	2	81.05	0	0.00	80.40	2	3,360	0.06%
2021/10/14	2	81.00	4	79.13	78.70	-2	3,369	-0.06%
2021/10/12	2	82.75	35	85.63	82.00	-33	3,362	-0.98%
2021/10/08	35	84.78	0	0.00	85.40	35	3,383	1.03%
2021/10/05	0	0.00	1	77.00	79.30	-1	3,728	-0.03%
2021/10/04	1	76.90	1	77.10	75.00	0	3,809	0.00%
2021/10/01	1	75.00	3	76.70	75.70	-2	3,815	-0.05%
2021/09/30	3	80.97	3	78.70	80.60	0	3,745	0.00%
2021/09/29	3	81.97	2	85.30	79.40	1	3,698	0.03%
2021/09/27	2	88.50	25	88.26	90.30	-23	3,537	-0.65%
2021/09/24	1	87.30	13	87.65	89.70	-12	3,498	-0.34%
2021/09/23	3	84.63	4	84.35	83.70	-1	3,468	-0.03%
2021/09/22	4	83.55	0	0.00	84.30	4	3,547	0.11%
2021/09/17	0	0.00	100	84.20	85.60	-100	3,570	-2.80%
2021/09/16	2	84.40	2	84.70	85.50	0	3,674	0.00%
2021/09/15	147	83.88	200	83.60	83.80	-53	3,767	-1.41%	大買/大賣/
2021/09/14	70	88.79	108	87.88	88.10	-38	3,708	-1.02%	大賣/
2021/09/13	62	88.33	5	88.04	90.10	57	3,535	1.61%
2021/09/10	91	86.30	26	90.57	90.50	65	3,359	1.93%
2021/09/09	2	82.75	4	84.53	85.00	-2	3,112	-0.06%
2021/09/08	20	78.74	0	0.00	78.30	20	3,010	0.66%
2021/09/07	101	80.14	30.1	78.46	79.70	70.9	2,986	2.38%	大買/
2021/09/03	1	82.70	3	84.97	84.00	-2	2,930	-0.07%
2021/08/30	213	81.27	220	83.90	83.90	-7	2,545	-0.27%	大買/大賣/
2021/08/27	5	77.80	10	76.63	76.30	-5	2,470	-0.20%
2021/08/26	10	78.05	5	79.10	78.10	5	2,472	0.20%
2021/08/24	0	0.00	6	80.70	79.40	-6	2,505	-0.24%
2021/08/19	1	76.00	1	76.70	75.40	0	2,485	0.00%
2021/08/18	0	0.00	1	75.80	76.50	-1	2,461	-0.04%
2021/08/16	1	72.10	10	72.61	74.10	-9	2,534	-0.36%
2021/08/13	5	75.86	10	74.30	73.60	-5	2,556	-0.20%
2021/08/12	32	78.30	17	77.35	76.20	15	2,552	0.59%
2021/07/29	1	75.50	2	77.05	79.80	-1	2,858	-0.03%
2021/07/28	9	74.61	0	0.00	74.70	9	2,849	0.32%
2021/07/27	1	80.90	0	0.00	80.00	1	2,822	0.04%
2021/07/23	0	0.00	2	82.80	82.00	-2	2,851	-0.07%
2021/07/22	1	80.30	0	0.00	80.50	1	2,824	0.04%
2021/07/21	10	83.42	1	82.60	81.70	9	2,809	0.32%
2021/07/20	2	84.95	1	85.40	84.50	1	2,785	0.04%
2021/07/19	3	89.10	2	87.95	87.00	1	2,785	0.04%
2021/07/15	4	89.28	15	90.07	89.70	-11	2,769	-0.40%
2021/07/14	7.1	84.91	6	86.40	84.70	1.1	2,709	0.04%
2021/07/13	27	89.04	7	91.74	87.50	20	2,656	0.75%
2021/07/12	1	89.20	16	93.02	95.20	-15	2,458	-0.61%
2021/07/09	2	87.70	2	85.45	87.00	0	2,219	0.00%
2021/07/08	2	80.80	2	83.60	84.30	0	2,096	0.00%
2021/07/06	1	80.00	0	0.00	79.90	1	2,107	0.05%
2021/07/01	2	81.05	0	0.00	80.10	2	2,181	0.09%
2021/06/30	1	85.10	1	82.90	83.40	0	2,196	0.00%
2021/06/29	1	83.00	5	85.12	84.90	-4	2,206	-0.18%
2021/06/28	1	81.40	0	0.00	82.00	1	2,273	0.04%
2021/06/25	2	82.50	1	82.80	80.90	1	2,355	0.04%
2021/06/24	0	0.00	1	78.90	81.60	-1	2,293	-0.04%
2021/06/23	1	74.20	1	74.20	74.20	0	2,151	0.00%
2021/06/15	0	0.00	3	70.80	70.40	-3	2,281	-0.13%
2021/06/09	0	0.00	2	68.90	68.50	-2	2,304	-0.09%
2021/06/07	0	0.00	1	67.60	68.50	-1	2,353	-0.04%
2021/06/04	4	67.78	0	0.00	67.10	4	2,350	0.17%
2021/06/02	2	70.70	1	70.90	70.70	1	2,355	0.04%
2021/06/01	1	69.80	1	71.80	72.00	0	2,344	0.00%
2021/05/24	1	61.00	0	0.00	65.10	1	2,393	0.04%
2021/05/20	0	0.00	2	57.60	57.20	-2	2,351	-0.09%
2021/05/19	0	0.00	2	57.40	57.40	-2	2,350	-0.09%
2021/05/11	0	0.00	13	64.02	60.00	-13	2,151	-0.60%
2021/05/10	2	66.25	0	0.00	65.90	2	2,212	0.09%
2021/05/05	20	68.50	26	67.85	68.50	-6	2,164	-0.28%
2021/05/04	0	0.00	61	68.10	70.00	-61	2,151	-2.84%
2021/05/03	3	75.90	47	73.50	73.40	-44	2,128	-2.07%
2021/04/29	0	0.00	5	79.30	79.10	-5	2,096	-0.24%
2021/04/27	0	0.00	1	81.70	80.80	-1	2,140	-0.05%
2021/04/26	2	80.00	0	0.00	80.10	2	2,180	0.09%
2021/04/23	0	0.00	2	82.60	81.00	-2	2,211	-0.09%
2021/04/22	0	82.50	0	0.00	81.00	0	2,322	0.00%
2021/04/21	2	85.40	0	0.00	85.30	2	2,385	0.08%
2021/04/20	30	86.75	0	0.00	86.50	30	2,392	1.25%
2021/04/16	5	86.70	0	0.00	85.70	5	2,410	0.21%
2021/04/13	0	84.10	0	0.00	84.20	0	2,527	0.00%
2021/04/12	0	0.00	2	87.50	85.80	-2	2,524	-0.08%
2021/04/09	10	86.62	1	86.90	85.70	9	2,500	0.36%
2021/04/08	2	84.25	0	0.00	83.30	2	2,466	0.08%
2021/04/07	5	86.10	1	84.60	84.00	4	2,449	0.16%
2021/04/06	1	84.70	0	0.00	84.70	1	2,436	0.04%
2021/04/01	4	91.08	0	0.00	87.70	4	2,423	0.17%
2021/03/31	18	88.89	2	89.10	90.00	16	2,357	0.68%
2021/03/30	20	85.15	1	85.00	86.70	19	2,212	0.86%
2021/03/29	19	79.63	57	81.29	78.90	-38	2,113	-1.80%
2021/03/26	0	82.90	0	0.00	82.90	0	2,105	0.00%
2021/03/24	1	83.60	0	0.00	84.00	1	2,140	0.05%
2021/03/23	8	83.10	0	0.00	83.80	8	2,137	0.37%
2021/03/22	3	87.93	1	89.00	87.20	2	2,086	0.10%
2021/03/19	2	93.30	0	0.00	91.80	2	2,042	0.10%
2021/03/12	0	0.00	1	96.50	96.70	-1	2,207	-0.05%
2021/03/08	0	0.00	92	93.66	93.60	-92	2,551	-3.61%
2021/03/05	0	0.00	41	92.40	96.00	-41	2,550	-1.61%
2021/03/04	0	0.00	128	93.60	93.30	-128	2,606	-4.91%	大賣/鉅額交易
2021/03/03	0	0.00	2	95.70	96.00	-2	2,603	-0.08%
2021/03/02	22	98.64	2	96.45	97.40	20	2,585	0.77%
2021/02/25	5	94.64	0	0.00	94.50	5	2,570	0.19%
2021/02/24	76	95.78	0	0.00	93.80	76	2,569	2.96%
2021/02/23	0	0.00	17	92.47	96.50	-17	2,547	-0.67%
2021/02/22	5	92.36	16	92.09	92.80	-11	2,543	-0.43%
2021/02/19	4	89.98	0	0.00	90.90	4	2,550	0.16%
2021/02/18	1	88.60	0	0.00	89.00	1	2,562	0.04%
2021/02/17	13	88.86	2	87.70	87.70	11	2,590	0.42%
2021/02/04	0	0.00	2	86.15	86.00	-2	2,669	-0.07%
2021/02/03	1	84.00	2	83.90	84.80	-1	2,798	-0.04%
2021/02/02	7	81.73	2	82.80	84.80	5	2,828	0.18%
2021/02/01	8	80.39	5	81.10	78.30	3	2,814	0.11%
2021/01/29	1	91.00	2	89.00	87.00	-1	2,789	-0.04%
2021/01/25	5	91.50	4	92.70	93.00	1	2,937	0.03%
2021/01/21	1	92.30	0	0.00	94.90	1	3,005	0.03%
2021/01/20	13	93.28	0	0.00	91.50	13	3,010	0.43%
2021/01/19	1	95.70	0	0.00	95.10	1	2,984	0.03%
2021/01/18	7	97.63	0	0.00	97.90	7	2,973	0.24%
2021/01/15	4	104.88	30	105.50	102.00	-26	2,977	-0.87%
2021/01/14	1	103.50	2	102.00	104.00	-1	2,887	-0.03%
2021/01/13	0	0.00	1	99.40	98.20	-1	2,816	-0.04%
2021/01/12	1	101.50	0	0.00	97.30	1	2,846	0.04%
2021/01/11	2	97.50	0	0.00	101.00	2	2,918	0.07%
2021/01/08	1	99.90	0	0.00	99.90	1	2,927	0.03%
2021/01/07	3	99.83	0	0.00	100.50	3	2,977	0.10%
2021/01/06	7	98.09	5	99.52	102.00	2	3,022	0.07%
2021/01/04	3	95.40	1	96.00	96.20	2	3,077	0.06%
2020/12/31	3	93.90	0	0.00	93.70	3	3,144	0.10%
2020/12/29	2	93.00	0	0.00	91.80	2	3,333	0.06%
2020/12/28	17	94.29	6	95.07	92.50	11	3,346	0.33%
2020/12/22	8	93.48	0	0.00	91.60	8	3,405	0.23%
2020/12/18	4	101.00	0	0.00	99.70	4	3,371	0.12%
2020/12/17	0	0.00	7	98.69	98.70	-7	3,381	-0.21%
2020/12/16	7	97.37	0	0.00	96.50	7	3,434	0.20%
2020/12/15	1	97.00	0	0.00	96.50	1	3,524	0.03%
2020/12/11	2	98.10	1	97.90	98.00	1	3,630	0.03%
2020/12/10	1	101.50	1	102.00	103.00	0	3,614	0.00%
2020/12/09	5	101.30	0	0.00	102.00	5	3,648	0.14%
2020/12/08	21	103.76	0	0.00	103.50	21	3,639	0.58%
2020/12/07	2	104.50	7	105.14	104.50	-5	3,659	-0.14%
2020/12/04	3	110.50	0	0.00	106.50	3	3,699	0.08%
2020/12/03	9	113.89	6	112.58	111.00	3	3,713	0.08%
2020/12/02	16	111.06	15	113.33	117.00	1	3,676	0.03%
2020/12/01	7	106.93	8	106.81	106.50	-1	3,613	-0.03%
2020/11/26	4	104.63	0	0.00	104.00	4	4,076	0.10%
2020/11/25	3	107.00	0	0.00	105.00	3	4,246	0.07%
2020/11/24	1	106.50	0	0.00	105.50	1	4,429	0.02%
2020/11/19	0	0.00	0.1	107.00	105.00	-0.1	5,247	0.00%
2020/11/17	0	0.00	1	107.50	105.00	-1	5,584	-0.02%
2020/11/12	2	106.50	5	108.30	110.00	-3	6,671	-0.04%
2020/11/11	7	108.86	5	109.00	108.50	2	6,830	0.03%
2020/11/09	0	0.00	2	104.75	105.50	-2	6,831	-0.03%
2020/11/05	0	0.00	2	101.15	100.00	-2	6,930	-0.03%
2020/11/02	0	0.00	0.3	93.00	91.40	-0.3	7,190	0.00%
2020/10/30	3	96.10	4	96.20	96.00	-1	7,472	-0.01%
2020/10/29	2.2	93.62	3	93.10	93.40	-0.8	7,777	-0.01%
2020/10/28	3	99.77	0	0.00	96.30	3	8,135	0.04%
2020/10/27	1.2	98.55	0	0.00	98.50	1.2	8,244	0.01%
2020/10/26	3	100.47	2	101.50	99.10	1	8,303	0.01%
2020/10/23	2	103.25	0	0.00	103.50	2	8,308	0.02%
2020/10/22	2	100.30	1	100.00	98.80	1	8,297	0.01%
2020/10/21	0	0.00	1	103.00	102.50	-1	8,294	-0.01%
2020/10/20	2	102.50	0	0.00	104.00	2	8,342	0.02%
2020/10/19	0.1	101.50	1	103.00	101.00	-0.9	8,390	-0.01%
2020/10/16	0	0.00	3	109.00	106.00	-3	8,353	-0.04%
2020/10/15	5	108.50	0	0.00	108.50	5	8,545	0.06%
2020/10/14	1	109.50	0	0.00	108.00	1	8,833	0.01%
2020/10/12	13	110.27	4	111.38	111.00	9	8,842	0.10%
2020/10/08	1	118.50	1	117.00	117.00	0	8,841	0.00%
2020/10/07	1	123.00	1	121.50	121.50	0	8,957	0.00%
2020/10/06	4	121.88	16	123.75	121.50	-12	8,954	-0.13%
2020/09/29	82	115.07	2	113.50	113.00	80	8,948	0.89%
2020/09/28	0	0.00	3	116.00	117.00	-3	8,985	-0.03%
2020/09/25	0	0.00	3	109.50	110.50	-3	8,994	-0.03%
2020/09/24	0	0.00	3	113.67	112.50	-3	9,030	-0.03%
2020/09/23	1	118.50	1	119.00	118.00	0	9,162	0.00%
2020/09/22	0	0.00	1	118.00	116.00	-1	9,281	-0.01%
2020/09/21	5	122.00	4	120.75	119.50	1	9,273	0.01%
2020/09/18	17	119.03	23	119.50	121.00	-6	9,222	-0.07%
2020/09/17	28	117.50	25	118.00	116.50	3	9,128	0.03%
2020/09/16	19	117.71	20	118.20	116.00	-1	9,102	-0.01%
2020/09/15	3	115.17	0	0.00	114.50	3	9,049	0.03%
2020/09/14	4	114.50	2	115.50	116.00	2	9,014	0.02%
2020/09/11	0	0.00	1	111.50	110.00	-1	8,975	-0.01%
2020/09/10	0	0.00	1	112.00	111.50	-1	8,958	-0.01%
2020/09/09	10	113.50	10	112.00	111.50	0	8,943	0.00%
2020/09/08	2	114.00	1	112.00	113.50	1	8,910	0.01%
2020/09/07	0	0.00	4	112.50	111.50	-4	8,904	-0.04%
2020/09/04	1	116.00	0	0.00	117.50	1	8,915	0.01%
2020/09/03	6	122.50	3	121.00	118.50	3	8,841	0.03%
2020/09/02	33	124.09	31	120.44	124.50	2	8,720	0.02%
2020/09/01	22	120.86	12	123.67	119.00	10	8,569	0.12%
2020/08/31	30	122.33	32	126.88	123.00	-2	8,391	-0.02%
2020/08/28	12	128.96	14	129.32	128.50	-2	8,239	-0.02%
2020/08/27	17	131.85	16	131.66	129.00	1	8,073	0.01%
2020/08/26	10	130.65	5	130.00	126.50	5	7,875	0.06%
2020/08/25	8	128.75	6	128.17	132.50	2	7,705	0.03%
2020/08/24	2	120.25	5	120.50	121.00	-3	7,525	-0.04%
2020/08/21	5	119.50	1	125.50	115.50	4	7,423	0.05%
2020/08/20	10	125.00	12	116.92	119.00	-2	7,244	-0.03%
2020/08/19	12	129.92	13	126.42	123.50	-1	7,037	-0.01%
2020/08/18	3	120.00	8	120.88	123.00	-5	6,553	-0.08%
2020/08/17	10	102.20	6	106.25	112.00	4	6,422	0.06%
2020/08/13	10	99.80	10	97.41	98.00	0	6,386	0.00%
2020/08/12	1	97.70	0	0.00	98.90	1	6,303	0.02%
2020/08/11	1	97.00	0	0.00	97.00	1	6,268	0.02%
2020/08/10	5	102.00	19	106.31	99.60	-14	6,183	-0.23%
2020/08/07	21	105.00	3	106.50	105.50	18	6,103	0.29%
2020/08/06	1	107.50	4	107.00	107.50	-3	6,031	-0.05%
2020/08/05	58	107.59	57	109.56	105.50	1	5,924	0.02%
2020/08/04	11	99.92	3	101.50	102.50	8	5,671	0.14%
2020/08/03	9	94.19	38.1	94.83	93.40	-29.1	5,339	-0.54%
2020/07/31	2	87.90	3	87.90	87.80	-1	4,963	-0.02%
2020/07/30	1	86.60	2	86.85	87.20	-1	4,872	-0.02%
2020/07/28	1	81.00	1	83.70	81.40	0	4,853	0.00%
2020/07/24	1	83.10	0	0.00	83.20	1	4,905	0.02%
2020/07/23	0	0.00	9	87.81	85.40	-9	4,865	-0.18%
2020/07/22	4	87.28	2	87.45	87.00	2	4,795	0.04%
2020/07/21	38	86.78	37	87.38	87.30	1	4,748	0.02%
2020/07/20	30	87.92	81	87.47	90.10	-51	4,555	-1.12%
2020/07/17	8	83.08	0	0.00	82.00	8	4,221	0.19%
2020/07/16	43	82.98	1	83.50	83.70	42	4,201	1.00%
2020/07/15	3	83.07	0	0.00	81.10	3	4,146	0.07%
2020/07/14	6	84.57	4	84.43	84.20	2	4,112	0.05%
2020/07/13	3	81.30	0	0.00	80.00	3	3,962	0.08%
2020/07/10	2	79.65	1	79.60	79.50	1	3,992	0.03%
2020/07/09	0	0.00	5	81.38	82.00	-5	3,999	-0.13%
2020/07/08	1	82.70	0	0.00	82.70	1	3,978	0.03%
2020/07/07	22	86.10	0	0.00	84.60	22	3,949	0.56%
2020/07/03	2	89.00	1	87.00	86.50	1	3,951	0.03%
2020/07/02	1	89.20	11	91.80	89.50	-10	3,889	-0.26%
2020/07/01	2	87.05	14	88.09	87.20	-12	3,737	-0.32%
2020/06/30	1	82.20	1	82.60	81.30	0	3,599	0.00%
2020/06/29	2	80.10	1	80.60	80.20	1	3,590	0.03%
2020/06/23	1	81.50	4	81.83	81.40	-3	3,598	-0.08%
2020/06/22	0	0.00	1	83.70	81.50	-1	3,591	-0.03%
2020/06/19	0	0.00	2	85.40	84.00	-2	3,604	-0.06%
2020/06/18	0	0.00	2	85.10	85.00	-2	3,624	-0.06%
2020/06/17	0	0.00	4	84.80	84.00	-4	3,615	-0.11%
2020/06/16	0	0.00	8	84.16	85.10	-8	3,669	-0.22%
2020/06/15	3	84.37	3	84.20	82.50	0	3,694	0.00%
2020/06/11	2	83.65	7	84.13	81.60	-5	3,744	-0.13%
2020/06/10	1	82.00	0	0.00	81.80	1	3,706	0.03%
2020/06/09	1	83.00	131	83.67	82.40	-130	3,749	-3.47%	大賣/鉅額交易
2020/06/08	41	84.67	44	84.14	83.80	-3	3,776	-0.08%
2020/06/05	0	0.00	1	85.00	85.00	-1	3,799	-0.03%
2020/06/03	4.1	85.73	0	0.00	85.20	4.1	3,795	0.11%
2020/06/02	1	85.90	1	85.10	85.60	0	3,770	0.00%
2020/06/01	1	83.50	3	84.23	85.00	-2	3,676	-0.05%
2020/05/29	7	83.10	0	0.00	81.80	7	3,656	0.19%
2020/05/28	6	82.03	3	83.00	82.70	3	3,599	0.08%
2020/05/27	4	81.88	1	82.80	79.90	3	3,570	0.08%
2020/05/26	5	82.08	5	82.74	82.00	0	3,575	0.00%
2020/05/25	1	80.20	0	0.00	81.30	1	3,497	0.03%
2020/05/22	4	83.85	1	85.40	81.70	3	3,470	0.09%
2020/05/21	7	81.96	15	81.06	83.60	-8	3,390	-0.24%
2020/05/19	6	72.38	6	72.32	74.20	0	3,277	0.00%
2020/05/18	2	70.75	2	72.15	71.00	0	3,263	0.00%
2020/05/15	0	0.00	1	75.70	76.00	-1	3,230	-0.03%
2020/05/14	2	76.60	3	77.37	74.80	-1	3,203	-0.03%
2020/05/13	4	75.08	5	73.36	75.60	-1	3,170	-0.03%
2020/05/12	2	73.45	3	74.00	72.80	-1	3,189	-0.03%
2020/05/11	1	75.60	1	78.70	75.00	0	3,204	0.00%
2020/05/08	1	73.90	1	74.00	74.30	0	3,249	0.00%
2020/05/07	1	73.20	1	73.50	73.60	0	3,260	0.00%
2020/05/06	7	72.66	2	73.40	72.50	5	3,275	0.15%
2020/05/05	2	72.15	2	72.45	72.50	0	3,345	0.00%
2020/05/04	0	0.00	5	67.20	69.00	-5	3,348	-0.15%
2020/04/30	0	0.00	2	67.75	69.30	-2	3,363	-0.06%
2020/04/29	4	68.50	8	68.85	66.90	-4	3,362	-0.12%
2020/04/28	4	65.95	7	66.23	66.50	-3	3,324	-0.09%
2020/04/24	0	0.00	2	64.70	64.50	-2	3,339	-0.06%
2020/04/23	6	65.18	1	65.00	65.40	5	3,380	0.15%
2020/04/22	1	62.60	0	0.00	64.00	1	3,366	0.03%
2020/04/21	6	64.32	0	0.00	62.10	6	3,376	0.18%
2020/04/20	6	64.98	7	65.41	65.20	-1	3,385	-0.03%
2020/04/17	9	66.76	2	67.15	65.10	7	3,424	0.20%
2020/04/16	1	63.70	1	63.50	64.70	0	3,385	0.00%
2020/04/15	2	61.65	0	0.00	63.70	2	3,398	0.06%
2020/04/14	3	59.73	5	60.18	60.10	-2	3,322	-0.06%
2020/04/13	2	59.00	0	0.00	59.00	2	3,317	0.06%
2020/04/10	2	61.90	5	62.14	62.60	-3	3,296	-0.09%
2020/04/09	3	62.93	0	0.00	61.40	3	3,318	0.09%
2020/04/07	1	59.90	0	0.00	60.90	1	3,291	0.03%
2020/04/06	0	0.00	5	55.14	58.00	-5	3,358	-0.15%
2020/04/01	2	53.80	0	0.00	54.90	2	3,421	0.06%
2020/03/31	0	0.00	1	55.10	53.60	-1	3,455	-0.03%
2020/03/30	3	51.80	3	52.77	53.10	0	3,481	0.00%
2020/03/27	1	56.10	1	54.40	52.20	0	3,524	0.00%
2020/03/26	4	49.00	8	50.66	52.00	-4	3,547	-0.11%
2020/03/25	4	49.78	5	50.34	50.20	-1	3,562	-0.03%
2020/03/24	3	45.73	3	46.00	46.15	0	3,574	0.00%
2020/03/23	2	42.45	1	42.45	42.45	1	3,641	0.03%
2020/03/20	10	47.85	9	48.18	47.15	1	3,733	0.03%
2020/03/19	8	45.68	10	46.23	45.45	-2	3,735	-0.05%
2020/03/18	14	54.94	12	55.21	50.50	2	3,788	0.05%
2020/03/17	6	58.48	0	0.00	56.10	6	3,887	0.15%
2020/03/16	1	62.80	91	68.95	62.30	-90	3,944	-2.28%
2020/03/13	93	66.87	2	66.10	69.20	91	4,185	2.17%
2020/03/12	1	70.60	1	71.30	72.00	0	4,433	0.00%
2020/03/11	2	78.20	2	79.45	77.50	0	4,457	0.00%
2020/03/10	1	73.10	5	73.06	77.50	-4	4,483	-0.09%
2020/03/09	10	74.70	0	0.00	73.80	10	4,686	0.21%
2020/03/06	4	78.48	0	0.00	78.00	4	4,853	0.08%
2020/03/04	3	79.67	1	80.00	78.80	2	5,650	0.04%
2020/03/03	0	0.00	19	79.39	79.90	-19	6,095	-0.31%
2020/03/02	20	76.50	0	0.00	76.00	20	6,232	0.32%
2020/02/27	1	77.10	3	78.30	74.00	-2	6,417	-0.03%
2020/02/26	2	81.00	9	81.20	79.20	-7	6,428	-0.11%
2020/02/25	3	82.60	1	84.00	81.80	2	6,413	0.03%
2020/02/24	1	84.60	1	85.80	83.10	0	6,407	0.00%
2020/02/21	6	82.82	5	83.46	83.80	1	6,430	0.02%
2020/02/20	1	81.10	2	80.00	80.60	-1	6,405	-0.02%
2020/02/19	0	0.00	1	78.40	79.00	-1	6,397	-0.02%
2020/02/18	1	78.00	0	0.00	77.20	1	6,427	0.02%
2020/02/17	8	78.63	6	78.58	78.70	2	6,426	0.03%
2020/02/14	2	80.20	7	79.14	80.50	-5	6,399	-0.08%
2020/02/13	0	0.00	2	80.40	78.40	-2	6,356	-0.03%
2020/02/12	0	0.00	1	79.20	79.70	-1	6,322	-0.02%
2020/02/11	1	78.70	0	0.00	78.20	1	6,298	0.02%
2020/02/10	1	70.10	1	73.20	74.00	0	6,219	0.00%
2020/02/07	4	74.10	4	74.65	73.50	0	6,218	0.00%
2020/02/06	0	0.00	14	75.77	75.60	-14	6,228	-0.22%
2020/02/04	10	72.30	3	72.50	73.10	7	6,094	0.11%
2020/02/03	7	72.31	0	0.00	71.50	7	6,160	0.11%
2020/01/31	4	75.75	21	77.39	76.60	-17	6,152	-0.28%
2020/01/30	4	78.20	3	79.30	77.40	1	6,161	0.02%
2020/01/20	12	86.21	1	86.30	86.00	11	6,141	0.18%
2020/01/17	17	86.44	21	87.08	85.70	-4	6,134	-0.07%
2020/01/15	1	84.70	1	85.40	84.70	0	6,087	0.00%
2020/01/14	5	86.86	3	86.40	86.00	2	6,071	0.03%
2020/01/13	3	85.57	1	85.10	86.20	2	6,033	0.03%
2020/01/10	1	83.10	1	83.20	83.00	0	5,975	0.00%
2020/01/09	4	81.13	5	82.16	84.10	-1	5,930	-0.02%
2020/01/08	0	0.00	6	80.90	79.60	-6	5,877	-0.10%
2020/01/07	1	79.50	6	79.80	79.50	-5	5,858	-0.09%
2020/01/06	13	82.05	0	0.00	81.40	13	5,853	0.22%
2020/01/03	35	84.45	7	85.49	83.90	28	5,817	0.48%
2020/01/02	6	87.78	2	88.25	87.00	4	5,767	0.07%
2019/12/31	1	88.30	1	88.30	88.50	0	5,740	0.00%
2019/12/27	4	87.65	14	87.87	87.20	-10	5,673	-0.18%
2019/12/26	3	85.37	3	86.10	86.10	0	5,622	0.00%
2019/12/24	12	84.63	2	85.80	83.80	10	5,575	0.18%
2019/12/23	2	86.80	2	86.70	85.90	0	5,535	0.00%
2019/12/20	5	87.30	3	86.90	87.70	2	5,505	0.04%
2019/12/19	6	86.80	0	0.00	86.70	6	5,481	0.11%
2019/12/18	0	0.00	3	88.50	86.50	-3	5,441	-0.06%
2019/12/17	8	90.91	4	90.10	89.00	4	5,353	0.07%
2019/12/16	10	89.20	1	90.50	88.60	9	5,314	0.17%
2019/12/13	8	90.16	24	90.65	88.30	-16	5,311	-0.30%
2019/12/12	28	93.91	18	92.82	92.70	10	5,259	0.19%
2019/12/11	16	90.46	31	90.39	90.70	-15	5,276	-0.28%
2019/12/10	30	89.78	5	89.24	90.50	25	5,215	0.48%
2019/12/09	6	85.30	5	85.48	87.10	1	4,920	0.02%
2019/12/06	5	82.70	5	82.86	82.50	0	4,593	0.00%
2019/12/05	1	81.50	3	82.60	82.60	-2	4,507	-0.04%
2019/12/04	4	82.88	18	82.87	81.70	-14	4,435	-0.32%
2019/12/03	9	79.76	16	79.83	82.30	-7	4,213	-0.17%
2019/12/02	25	78.81	32	78.30	79.70	-7	4,024	-0.17%
2019/11/29	57	79.20	30	77.81	76.20	27	3,653	0.74%
2019/11/28	14	78.91	17	79.93	81.90	-3	3,188	-0.09%
2019/11/27	14	72.79	69	73.29	74.50	-55	2,710	-2.03%
2019/11/26	36	71.09	41	72.19	71.00	-5	2,499	-0.20%
2019/11/25	0	0.00	1	69.00	69.00	-1	2,275	-0.04%
2019/11/22	6	67.75	1	68.50	67.50	5	2,218	0.23%
2019/11/21	3	67.80	2	67.90	67.80	1	2,198	0.05%
2019/11/20	6	68.83	7	72.00	67.80	-1	2,171	-0.05%
2019/11/19	3	70.27	2	70.90	71.00	1	2,094	0.05%
2019/11/18	1	69.50	0	0.00	69.60	1	2,003	0.05%
2019/11/12	10	67.30	0	0.00	67.80	10	1,972	0.51%
2019/11/08	0	0.00	1	70.10	68.10	-1	2,028	-0.05%
2019/11/07	1	68.90	0	0.00	68.90	1	2,039	0.05%
2019/11/06	1	68.50	0	0.00	68.70	1	2,031	0.05%
2019/10/31	4	72.23	87	71.52	70.60	-83	1,979	-4.19%
2019/10/30	2	71.00	1	70.60	71.10	1	1,871	0.05%
2019/10/29	5	70.00	0	0.00	70.00	5	1,843	0.27%
2019/10/25	2	67.40	0	0.00	67.20	2	1,796	0.11%
2019/10/24	4	67.65	0	0.00	67.40	4	1,805	0.22%
2019/10/23	3	68.37	0	0.00	67.60	3	1,816	0.17%
2019/10/22	2	68.00	0	0.00	68.00	2	1,823	0.11%
2019/10/18	2	68.50	0	0.00	69.10	2	1,898	0.11%
2019/10/17	2	68.50	0	0.00	68.80	2	1,920	0.10%
2019/10/16	13	68.39	6	68.22	68.00	7	1,961	0.36%
2019/10/15	2	69.25	0	0.00	69.10	2	1,953	0.10%
2019/10/14	2	70.45	0	0.00	70.20	2	1,946	0.10%
2019/10/09	1	71.10	3	71.20	71.20	-2	1,908	-0.10%
2019/10/08	3	70.80	6	70.95	70.80	-3	1,935	-0.16%
2019/10/07	6	72.15	3	71.00	71.40	3	2,043	0.15%
2019/10/04	10	71.42	1	72.00	71.90	9	2,071	0.43%
2019/10/02	10	71.07	2	70.80	71.30	8	2,087	0.38%
2019/10/01	26	68.83	2	68.90	70.00	24	2,107	1.14%
2019/09/27	15	68.25	0	0.00	69.00	15	2,132	0.70%
2019/09/26	5	67.68	0	0.00	68.50	5	2,133	0.23%
2019/09/25	13	68.01	0	0.00	67.60	13	2,166	0.60%
2019/09/24	8	69.98	0	0.00	69.10	8	2,183	0.37%
2019/09/20	10	71.30	10	70.70	70.90	0	2,195	0.00%
2019/09/19	0	0.00	2	71.30	70.10	-2	2,240	-0.09%
2019/09/18	21	71.15	0	0.00	70.10	21	2,218	0.95%
2019/09/17	1	74.10	1	73.50	74.10	0	2,140	0.00%
2019/09/16	2	73.25	3	75.83	73.80	-1	2,100	-0.05%
2019/09/12	1	69.90	5	70.90	70.90	-4	1,915	-0.21%
2019/09/10	0	0.00	4	68.30	67.90	-4	1,847	-0.22%
2019/09/05	1	70.40	1	69.80	70.70	0	1,857	0.00%
2019/09/04	0	0.00	3	69.33	69.20	-3	1,856	-0.16%
2019/09/03	3	68.13	0	0.00	68.10	3	1,868	0.16%
2019/08/30	1	67.00	0	0.00	66.50	1	1,986	0.05%
2019/08/16	0	0.00	2	68.50	68.10	-2	2,140	-0.09%
2019/08/15	2	67.10	0	0.00	68.10	2	2,167	0.09%
2019/08/13	0	0.00	2	66.90	67.00	-2	2,308	-0.09%
2019/08/08	2	67.50	2	66.65	68.00	0	2,397	0.00%
2019/08/06	2	64.00	0	0.00	65.90	2	2,477	0.08%
2019/07/30	1	66.80	2	66.10	66.00	-1	2,935	-0.03%
2019/07/25	0	0.00	1	68.10	67.50	-1	3,292	-0.03%
2019/07/23	8	69.58	0	0.00	68.10	8	3,345	0.24%
2019/07/22	1	71.50	0	0.00	70.90	1	3,332	0.03%
2019/07/18	0	0.00	1	74.20	73.60	-1	3,424	-0.03%
2019/07/12	1	71.00	1	71.20	70.50	0	3,435	0.00%
2019/07/11	6	72.75	2	71.20	70.30	4	3,448	0.12%
2019/07/10	2	71.70	1	73.10	73.90	1	3,385	0.03%
2019/07/09	0	0.00	1	73.00	71.30	-1	3,337	-0.03%
2019/07/08	1	71.00	0	0.00	71.60	1	3,292	0.03%
2019/07/05	0	0.00	5	71.20	71.30	-5	3,307	-0.15%
2019/06/24	0	0.00	2	63.50	63.80	-2	3,152	-0.06%
2019/06/21	0	0.00	5	66.50	63.80	-5	3,158	-0.16%
2019/06/20	0	0.00	1	65.30	65.80	-1	3,173	-0.03%
2019/06/19	1	65.40	9	65.46	65.20	-8	3,200	-0.25%
2019/06/17	1	64.10	1	63.70	64.40	0	3,208	0.00%
2019/06/11	1	66.00	0	0.00	65.30	1	3,344	0.03%
2019/06/06	0	0.00	1	65.50	65.50	-1	3,360	-0.03%
2019/06/05	0	0.00	2	64.60	64.60	-2	3,338	-0.06%
2019/06/03	0	0.00	2	61.90	61.70	-2	3,489	-0.06%
2019/05/24	10	59.70	10	59.50	59.40	0	3,833	0.00%
2019/05/23	6	58.93	6	58.52	58.80	0	3,830	0.00%
2019/05/22	1	59.40	1	60.40	58.60	0	3,820	0.00%
2019/05/21	3	56.00	0	0.00	59.30	3	3,821	0.08%
2019/05/20	2	57.60	3	57.50	57.50	-1	3,804	-0.03%
2019/05/17	24	66.03	13	65.38	63.50	11	3,746	0.29%
2019/05/16	5	67.50	5	66.60	66.40	0	3,729	0.00%
2019/05/15	0	0.00	1	65.60	65.20	-1	3,747	-0.03%
2019/05/14	1	62.50	0	0.00	63.30	1	3,764	0.03%
2019/05/13	3	64.83	0	0.00	64.50	3	3,783	0.08%
2019/05/09	0	0.00	4	65.68	64.90	-4	3,770	-0.11%
2019/05/08	6	70.48	0	0.00	69.70	6	3,717	0.16%
2019/05/07	1	71.50	8	70.35	72.00	-7	3,566	-0.20%
2019/05/06	13	68.28	4	69.08	67.50	9	3,465	0.26%
2019/05/03	2	70.50	2	69.00	70.50	0	3,394	0.00%
2019/05/02	6	65.53	7	67.53	66.50	-1	3,230	-0.03%
2019/04/30	3	61.80	3	62.10	63.80	0	3,129	0.00%
2019/04/25	2	64.30	21	63.37	64.40	-19	3,376	-0.56%
2019/04/24	19	64.30	2	64.15	64.30	17	3,559	0.48%
2019/04/22	0	0.00	4	61.60	60.90	-4	3,617	-0.11%
2019/04/19	0	0.00	1	61.70	61.90	-1	3,660	-0.03%
2019/04/17	0	0.00	3	62.73	61.80	-3	3,702	-0.08%
2019/04/15	0	0.00	1	58.40	58.60	-1	3,726	-0.03%
2019/04/12	2	58.45	0	0.00	58.20	2	3,763	0.05%
2019/04/09	1	59.10	0	0.00	58.60	1	3,879	0.03%
2019/04/03	1	59.50	2	59.65	59.40	-1	4,079	-0.02%
2019/03/26	1	59.40	1	59.70	59.40	0	4,487	0.00%
2019/03/25	0	0.00	1	59.70	59.70	-1	4,475	-0.02%
2019/03/21	1	60.10	1	60.30	60.00	0	4,404	0.00%
2019/03/20	2	59.70	3	60.00	59.70	-1	4,396	-0.02%
2019/03/15	5	60.06	5	59.16	59.10	0	4,307	0.00%
2019/03/14	9	62.73	10	60.95	60.80	-1	4,250	-0.02%
2019/03/13	4	62.75	3	63.10	63.00	1	4,197	0.02%
2019/03/12	14	64.06	6	63.58	63.00	8	4,164	0.19%
2019/03/11	1	64.30	1	64.30	64.50	0	4,085	0.00%
2019/03/08	1	64.30	2	64.75	64.30	-1	4,060	-0.02%
2019/03/07	6	66.35	5	66.82	66.80	1	4,015	0.02%
2019/03/06	1	65.30	1	64.70	64.70	0	3,838	0.00%
2019/03/05	6	65.93	15	65.18	63.00	-9	3,750	-0.24%
2019/02/21	0	0.00	1	61.70	61.80	-1	3,396	-0.03%
2019/02/19	0	0.00	1	64.00	63.30	-1	3,334	-0.03%
2019/02/18	10	62.00	1	63.00	62.80	9	3,274	0.27%
2019/02/15	1	61.10	1	61.30	62.00	0	3,211	0.00%
2019/02/14	0	0.00	1	61.40	61.40	-1	3,167	-0.03%
2019/02/12	2	60.65	2	62.10	59.60	0	3,027	0.00%
2019/02/11	0	0.00	5	61.86	62.50	-5	2,990	-0.17%
2019/01/30	1	60.00	0	0.00	59.30	1	2,930	0.03%
2019/01/25	1	56.50	1	58.70	56.40	0	2,820	0.00%
2019/01/22	0	0.00	2	57.65	57.10	-2	2,766	-0.07%
2019/01/21	2	60.10	2	58.85	59.00	0	2,726	0.00%
2019/01/18	4	60.43	20	57.28	61.30	-16	2,674	-0.60%
2019/01/17	55	58.48	32	58.78	58.00	23	2,540	0.91%
2019/01/16	2	63.75	4	63.30	64.30	-2	2,371	-0.08%
2019/01/15	5	61.66	6	61.12	61.80	-1	2,144	-0.05%
2019/01/14	0	0.00	1	59.00	59.40	-1	2,000	-0.05%
2019/01/11	0	0.00	1	59.30	58.90	-1	1,988	-0.05%
2019/01/10	1	57.90	2	58.40	58.40	-1	1,938	-0.05%
2019/01/09	2	59.90	0	0.00	58.00	2	1,932	0.10%
2019/01/07	5	58.34	4	58.70	59.00	1	1,836	0.05%
2018/12/28	5	55.50	5	55.30	55.50	0	1,788	0.00%
2018/12/27	4	56.85	10	58.00	54.50	-6	1,787	-0.34%
2018/12/26	33	58.70	21	57.50	57.50	12	1,665	0.72%
2018/12/25	1	55.90	1	57.80	57.50	0	1,576	0.00%
2018/12/22	0	0.00	7	55.37	55.20	-7	1,450	-0.48%
2018/12/21	4	53.78	3	54.33	54.50	1	1,404	0.07%
2018/12/20	16	50.44	19	50.86	52.60	-3	1,290	-0.23%
2018/12/19	0	0.00	3	49.23	49.35	-3	1,105	-0.27%
2018/12/14	0	0.00	2	46.15	46.15	-2	1,062	-0.19%
2018/12/07	1	44.90	0	0.00	45.10	1	1,116	0.09%
2018/12/06	0	0.00	1	43.90	43.85	-1	1,149	-0.09%
2018/12/05	1	46.50	0	0.00	46.15	1	1,214	0.08%
2018/12/04	1	47.30	0	0.00	47.30	1	1,298	0.08%
2018/11/30	0	0.00	1	46.20	46.20	-1	1,467	-0.07%
2018/11/28	1	43.40	1	43.95	43.80	0	1,583	0.00%
2018/11/27	0	0.00	2	42.85	43.10	-2	1,591	-0.13%
2018/11/23	1	42.50	0	0.00	41.85	1	1,612	0.06%
2018/11/22	0	0.00	2	44.50	42.00	-2	1,627	-0.12%
2018/11/14	1	41.80	0	0.00	41.20	1	1,779	0.06%
2018/11/12	2	42.60	0	0.00	41.60	2	1,797	0.11%
2018/11/08	1	42.90	1	44.00	43.95	0	1,813	0.00%
2018/11/07	0	0.00	1	42.50	42.20	-1	1,834	-0.05%
2018/11/06	1	42.00	0	0.00	41.15	1	1,905	0.05%
2018/11/05	2	41.88	1	41.95	42.20	1	1,922	0.05%
2018/11/02	2	41.93	4	41.83	41.25	-2	1,919	-0.10%
2018/11/01	2	41.35	1	42.00	41.00	1	1,916	0.05%
2018/10/31	2	40.60	1	40.75	40.45	1	1,938	0.05%
2018/10/26	0	0.00	3	39.03	39.00	-3	2,088	-0.14%
2018/10/24	3	42.30	3	42.30	41.60	0	2,179	0.00%
2018/10/23	0	0.00	1	41.80	41.50	-1	2,209	-0.05%
2018/10/22	0	0.00	1	43.05	43.20	-1	2,240	-0.04%
2018/10/18	1	42.20	1	41.05	41.05	0	2,279	0.00%
2018/10/17	4	41.69	4	41.91	41.65	0	2,298	0.00%
2018/10/15	1	40.10	1	39.95	39.65	0	2,404	0.00%
2018/10/09	1	43.95	1	41.50	41.45	0	2,449	0.00%
2018/10/08	1	44.55	2	45.75	44.95	-1	2,500	-0.04%
2018/10/05	2	46.83	2	48.20	47.05	0	2,470	0.00%
2018/10/03	2	53.80	3	53.77	53.50	-1	2,446	-0.04%
2018/10/02	2	53.25	1	53.20	53.30	1	2,644	0.04%
2018/09/28	1	53.70	0	0.00	53.00	1	2,888	0.03%
2018/09/27	1	52.70	1	53.20	53.30	0	2,971	0.00%
2018/09/25	1	53.60	1	53.00	53.00	0	3,199	0.00%
2018/09/20	1	52.00	1	51.20	50.90	0	3,317	0.00%
2018/09/17	1	53.10	0	0.00	53.30	1	3,365	0.03%
2018/09/14	0	0.00	1	53.10	53.70	-1	3,387	-0.03%
2018/09/13	0	0.00	2	51.00	51.20	-2	3,419	-0.06%
2018/09/12	2	54.20	3	52.87	53.00	-1	3,425	-0.03%
2018/09/11	28	53.07	26	54.00	55.00	2	3,465	0.06%
2018/09/10	9	58.97	1	56.50	55.10	8	3,540	0.23%
2018/09/07	1	60.00	2	61.75	61.20	-1	3,671	-0.03%
2018/09/06	1	59.70	1	59.60	60.80	0	3,623	0.00%
2018/09/05	2	59.20	18	59.87	59.90	-16	3,789	-0.42%
2018/09/04	0	0.00	26	58.34	58.60	-26	4,061	-0.64%
2018/09/03	0	0.00	1	56.10	55.50	-1	4,108	-0.02%
2018/08/31	1	55.80	1	56.80	56.50	0	4,223	0.00%
2018/08/30	2	55.45	1	55.40	56.00	1	4,263	0.02%
2018/08/29	0	0.00	1	55.10	55.00	-1	4,330	-0.02%
2018/08/24	1	52.90	0	0.00	53.50	1	4,458	0.02%
2018/08/22	0	0.00	1	56.80	55.40	-1	4,505	-0.02%
2018/08/21	0	0.00	1	54.20	54.90	-1	4,520	-0.02%
2018/08/20	2	52.75	1	53.30	53.00	1	4,549	0.02%
2018/08/17	1	53.80	4	53.85	53.90	-3	4,542	-0.07%
2018/08/16	3	51.50	1	52.10	52.20	2	4,516	0.04%
2018/08/15	4	52.45	4	52.33	52.50	0	4,506	0.00%
2018/08/14	0	0.00	4	52.53	52.90	-4	4,513	-0.09%
2018/08/13	5	52.44	4	51.88	51.30	1	4,464	0.02%
2018/08/07	2	55.45	2	56.80	56.80	0	4,431	0.00%
2018/08/06	13	57.40	62	57.93	55.90	-49	4,424	-1.11%
2018/08/03	51	58.61	0	0.00	58.10	51	4,340	1.18%
2018/08/02	2	59.65	0	0.00	59.30	2	4,326	0.05%
2018/08/01	2	60.15	1	61.90	60.50	1	4,312	0.02%
2018/07/31	2	58.85	1	58.80	58.80	1	4,236	0.02%
2018/07/30	4	58.45	0	0.00	59.00	4	4,242	0.09%
2018/07/27	1	60.90	0	0.00	61.00	1	4,222	0.02%
2018/07/26	1	61.30	1	60.10	60.50	0	4,186	0.00%
2018/07/23	1	58.30	0	0.00	57.70	1	4,131	0.02%
2018/07/20	8	60.76	0	0.00	59.40	8	4,119	0.19%
2018/07/18	1	60.60	3	59.67	58.80	-2	4,044	-0.05%
2018/07/17	29	59.16	0	0.00	60.20	29	4,011	0.72%
2018/07/16	2	60.85	5	60.60	60.60	-3	3,970	-0.08%
2018/07/13	2	57.95	0	0.00	57.40	2	3,883	0.05%
2018/07/12	0	0.00	1	57.50	57.60	-1	3,883	-0.03%
2018/07/11	4	57.25	1	57.30	57.50	3	3,889	0.08%
2018/07/10	5	59.06	0	0.00	58.10	5	3,883	0.13%
2018/07/09	1	61.40	1	61.70	62.50	0	3,722	0.00%
2018/07/06	2	59.80	8	58.43	59.70	-6	3,612	-0.17%
2018/07/05	1	59.60	20	61.03	58.50	-19	3,522	-0.54%
2018/07/04	7	60.84	8	61.98	61.00	-1	3,500	-0.03%
2018/07/03	27	61.96	4	61.85	62.00	23	3,453	0.67%
2018/06/29	1	53.80	0	0.00	56.20	1	3,241	0.03%
2018/06/27	3	55.77	1	55.00	54.70	2	3,215	0.06%
2018/06/26	0	0.00	1	55.20	55.50	-1	3,211	-0.03%
2018/06/22	2	58.40	2	58.25	57.80	0	3,215	0.00%
2018/06/20	2	57.10	3	57.30	55.70	-1	3,312	-0.03%
2018/06/19	0	0.00	1	58.20	58.30	-1	3,287	-0.03%
2018/06/15	2	62.55	2	63.40	62.00	0	3,212	0.00%
2018/06/14	2	61.50	5	60.38	60.00	-3	3,003	-0.10%
2018/06/13	27	64.13	55	63.79	61.00	-28	2,993	-0.94%
2018/06/12	3	64.93	7	63.56	65.60	-4	2,818	-0.14%
2018/06/11	6	60.83	4	60.08	59.70	2	2,490	0.08%
2018/06/08	1	59.90	1	60.40	60.10	0	2,416	0.00%
2018/06/07	4	59.40	0	0.00	57.50	4	2,325	0.17%
2018/06/06	32	58.16	35	59.19	60.00	-3	2,295	-0.13%
2018/06/05	4	56.93	2	57.05	58.00	2	2,282	0.09%
2018/06/04	3	57.10	2	57.10	57.20	1	2,244	0.04%
2018/06/01	0	0.00	5	53.00	53.60	-5	2,151	-0.23%
2018/05/31	3	55.57	2	55.80	53.80	1	2,139	0.05%
2018/05/29	1	55.00	1	55.00	53.50	0	2,061	0.00%
2018/05/25	2	48.80	0	0.00	47.90	2	1,954	0.10%
2018/05/15	1	49.50	1	49.15	49.00	0	2,168	0.00%
2018/05/14	15	51.10	15	49.35	51.30	0	2,215	0.00%
2018/05/09	0	0.00	1	50.20	50.10	-1	2,245	-0.04%
2018/04/18	0	0.00	5	53.80	53.50	-5	2,806	-0.18%
2018/04/03	1	52.10	1	53.40	52.90	0	3,558	0.00%
2018/03/28	0	0.00	1	58.60	57.60	-1	3,771	-0.03%
2018/03/26	2	59.80	1	60.40	59.90	1	3,763	0.03%
2018/03/23	62	53.99	60	54.54	55.00	2	3,714	0.05%
2018/03/21	0	0.00	1	61.10	61.30	-1	3,857	-0.03%
2018/03/16	12	58.73	7	58.91	59.00	5	3,845	0.13%
2018/03/14	27	57.04	11	57.38	56.30	16	3,790	0.42%
2018/03/13	16	56.00	7	56.44	57.00	9	3,762	0.24%
2018/03/12	2	53.85	2	54.30	54.30	0	3,751	0.00%
2018/03/09	5	54.40	4	54.60	54.50	1	3,772	0.03%
2018/03/08	0	0.00	40	50.22	51.20	-40	3,753	-1.07%
2018/03/02	1	50.80	0	0.00	50.90	1	4,448	0.02%
2018/02/21	1	49.95	0	0.00	49.90	1	5,130	0.02%
2018/02/12	4	47.33	3	47.27	48.70	1	5,353	0.02%
2018/02/09	38	42.33	1	42.80	46.25	37	5,350	0.69%
2018/02/08	0	0.00	2	44.20	44.00	-2	5,362	-0.04%
2018/02/07	0	0.00	1	47.30	45.90	-1	5,411	-0.02%
2018/01/31	1	55.60	0	0.00	54.60	1	5,770	0.02%
2018/01/30	0	0.00	1	58.90	57.20	-1	5,931	-0.02%
2018/01/26	1	58.50	0	0.00	58.50	1	6,139	0.02%
2018/01/25	1.5	58.87	0	0.00	58.60	1.5	6,142	0.02%
2018/01/22	1	59.90	0	0.00	60.10	1	6,189	0.02%
2018/01/18	0	0.00	5	59.42	58.30	-5	6,180	-0.08%
2018/01/17	0	0.00	2	60.00	58.90	-2	6,170	-0.03%
2018/01/16	4	60.80	5.4	61.35	61.10	-1.4	6,111	-0.02%
2018/01/15	0	0.00	23	58.22	57.40	-23	5,997	-0.38%
2018/01/12	24	57.15	1	57.00	58.70	23	5,962	0.39%
2018/01/11	3.5	59.44	4	60.60	59.30	-0.5	5,824	-0.01%
2018/01/10	8	63.98	1	66.00	65.80	7	5,634	0.12%
2018/01/09	1	64.70	24	64.74	64.80	-23	5,582	-0.41%
2018/01/08	10	68.01	40	65.69	66.00	-30	5,555	-0.54%
2018/01/05	0	0.00	3	63.00	63.80	-3	5,458	-0.05%
2018/01/04	36	63.99	0	0.00	64.00	36	5,508	0.65%
2018/01/03	2	66.00	2	65.15	66.00	0	5,491	0.00%
2018/01/02	5	65.80	8	63.70	66.00	-3	5,441	-0.06%