宣德 (5457)-永豐金-南京券商分點個股進出

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
62.5
漲跌
▼0.8
漲幅
-1.26%
成交量
3,344張
產業
上櫃電子零組件類股
422人加入追蹤

立即追蹤
本地時間:14:30

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

宣德 (5457)籌碼相關－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京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
2024/05/10	6	62.27	6	63.20	62.50	0	2,414	0.00%
2024/05/09	17	63.60	20	63.53	63.30	-3	2,372	-0.13%
2024/05/08	15	63.20	0	0.00	61.90	15	2,293	0.65%
2024/05/06	6	62.92	0	0.00	60.70	6	2,287	0.26%
2024/05/03	2	61.60	0	0.00	61.30	2	2,275	0.09%
2024/05/02	0	0.00	1	63.00	62.00	-1	2,279	-0.04%
2024/04/30	28	62.91	27	63.83	62.90	1	2,298	0.04%
2024/04/29	0	0.00	2	62.40	62.40	-2	2,073	-0.10%
2024/04/22	4	56.50	0	0.00	55.90	4	2,073	0.19%
2024/04/19	1	56.50	0	0.00	56.80	1	2,062	0.05%
2024/04/18	2	59.20	0	0.00	59.10	2	2,048	0.10%
2024/04/17	0	0.00	5	59.50	59.50	-5	2,051	-0.24%
2024/04/09	2	60.50	0	0.00	60.90	2	2,046	0.10%
2024/04/08	1	62.80	2	60.60	62.50	-1	2,023	-0.05%
2024/04/03	2	58.20	0	0.00	58.00	2	1,997	0.10%
2024/04/02	1	60.30	0	0.00	59.70	1	1,991	0.05%
2024/03/25	2	63.40	2	63.40	63.40	0	2,120	0.00%
2024/03/22	0	0.00	1	62.80	62.80	-1	2,169	-0.05%
2024/03/21	5	63.40	0	0.00	63.90	5	2,233	0.22%
2024/03/20	1	62.90	1	63.40	62.80	0	2,244	0.00%
2024/03/19	5	62.92	5	62.88	63.00	0	2,280	0.00%
2024/03/18	0	0.00	2	60.70	62.20	-2	2,270	-0.09%
2024/03/13	2	64.77	2	61.70	61.70	0	2,230	0.00%
2024/03/11	4	64.60	4	63.20	63.20	0	2,177	0.00%
2024/03/08	0	0.00	5	64.60	64.30	-5	2,159	-0.23%
2024/03/06	0	0.00	1	68.20	68.20	-1	2,075	-0.05%
2024/03/05	5	67.48	1	68.90	68.90	4	2,065	0.19%
2024/03/04	5	70.36	0	0.00	69.10	5	2,029	0.25%
2024/03/01	0	0.00	2	68.99	70.00	-2	1,964	-0.10%
2024/02/29	4	67.60	4	68.20	67.60	0	1,879	0.00%
2024/02/23	0	0.00	3	67.23	67.20	-3	1,764	-0.17%
2024/02/22	0	0.00	9	67.00	67.40	-9	1,725	-0.52%
2024/02/21	5	66.26	2	67.00	67.00	3	1,679	0.18%
2024/02/20	5	64.86	11	64.95	65.30	-6	1,578	-0.38%
2024/02/19	5	63.60	2	64.75	63.50	3	1,524	0.20%
2024/02/16	12	62.20	13	62.92	63.00	-1	1,438	-0.07%
2024/02/15	0	0.00	3	60.30	60.50	-3	1,390	-0.22%
2024/02/05	2	56.90	0	0.00	56.80	2	1,347	0.15%
2024/02/01	3	58.80	3	58.80	58.80	0	1,305	0.00%
2024/01/31	3	59.23	0	0.00	58.80	3	1,300	0.23%
2024/01/30	1	60.00	0	0.00	60.30	1	1,290	0.08%
2024/01/29	0	0.00	6	60.50	61.00	-6	1,277	-0.47%
2024/01/26	1	59.50	1	59.30	59.30	0	1,233	0.00%
2024/01/25	3	58.23	0	0.00	58.10	3	1,212	0.25%
2024/01/24	8	59.89	2	60.30	59.80	6	1,188	0.50%
2024/01/23	0	0.00	1	59.10	59.10	-1	1,146	-0.09%
2024/01/19	2	57.50	0	0.00	57.30	2	1,121	0.18%
2024/01/17	2	58.00	12	58.15	57.80	-10	1,107	-0.90%
2024/01/16	0	0.00	4	58.15	58.80	-4	1,089	-0.37%
2024/01/15	0	0.00	1	56.00	56.00	-1	1,050	-0.10%
2024/01/12	1	54.40	0	0.00	54.30	1	1,061	0.09%
2024/01/11	1	55.40	0	0.00	55.50	1	1,075	0.09%
2024/01/09	1	55.70	1	55.60	55.60	0	1,087	0.00%
2024/01/08	0	0.00	1	57.60	57.70	-1	1,082	-0.09%
2024/01/05	10	55.50	0	0.00	55.60	10	1,078	0.93%
2024/01/04	1	55.70	0	0.00	55.30	1	1,096	0.09%
2024/01/02	2	57.80	0	0.00	57.30	2	1,079	0.19%
2023/12/29	0	0.00	2	59.10	58.30	-2	1,064	-0.19%
2023/12/27	0	0.00	1	57.80	57.80	-1	1,029	-0.10%
2023/12/25	3	57.00	3	57.40	57.40	0	1,011	0.00%
2023/12/22	8	56.73	3	57.00	57.00	5	997	0.50%
2023/12/21	3	57.77	0	0.00	57.00	3	977	0.31%
2023/12/20	0	0.00	1	60.00	59.10	-1	953	-0.10%
2023/12/19	3	58.10	3	59.70	58.10	0	888	0.00%
2023/12/18	4	58.30	4.5	58.93	59.30	-0.5	844	-0.06%
2023/12/15	0	0.00	3	56.80	57.10	-3	786	-0.38%
2023/12/14	0	0.00	4	57.20	57.50	-4	769	-0.52%
2023/12/13	0	0.00	1	55.50	55.50	-1	721	-0.14%
2023/12/12	0	0.00	4	54.70	54.20	-4	728	-0.55%
2023/12/11	5	54.00	2	54.20	54.20	3	737	0.41%
2023/12/08	0	0.00	5	55.02	55.00	-5	747	-0.67%
2023/12/07	1	53.20	0	0.00	53.00	1	743	0.13%
2023/12/06	2	54.00	0	0.00	53.80	2	803	0.25%
2023/12/04	3	54.27	0	0.00	55.30	3	911	0.33%
2023/12/01	0	0.00	4	55.40	55.20	-4	946	-0.42%
2023/11/30	3	55.30	0	0.00	55.10	3	1,093	0.27%
2023/11/28	0	0.00	3	55.13	55.80	-3	1,305	-0.23%
2023/11/27	4	54.30	0	0.00	54.00	4	1,321	0.30%
2023/11/24	0	0.00	22	54.30	54.70	-22	1,357	-1.62%
2023/11/21	2	54.00	0	0.00	53.80	2	1,417	0.14%
2023/11/17	2	54.40	0	0.00	54.30	2	1,427	0.14%
2023/11/16	0	0.00	2	54.80	54.60	-2	1,422	-0.14%
2023/11/15	0	0.00	5	53.54	54.30	-5	1,410	-0.35%
2023/11/13	5.5	51.05	0	0.00	50.60	5.5	1,380	0.40%
2023/11/10	0	0.00	5	53.02	53.30	-5	1,363	-0.37%
2023/11/09	1	52.10	0	0.00	52.60	1	1,368	0.07%
2023/11/07	0	0.00	1	53.10	53.40	-1	1,390	-0.07%
2023/11/06	0	0.00	6	52.00	52.80	-6	1,394	-0.43%
2023/11/03	0	0.00	2	51.50	51.10	-2	1,393	-0.14%
2023/10/31	2	50.10	0.1	51.50	50.00	2	1,415	0.14%
2023/10/25	0	0.00	2	51.50	51.50	-2	1,459	-0.14%
2023/10/24	2	50.00	0	0.00	51.10	2	1,467	0.14%
2023/10/23	0	0.00	4	50.80	50.00	-4	1,484	-0.27%
2023/10/20	10	49.10	3	50.27	50.40	7	1,521	0.46%
2023/10/19	5	49.40	0	0.00	49.35	5	1,593	0.31%
2023/10/18	4	50.50	0	0.00	50.30	4	1,603	0.25%
2023/10/17	0	0.00	2	51.60	51.00	-2	1,609	-0.12%
2023/10/16	2	50.60	0	0.00	50.50	2	1,651	0.12%
2023/10/13	13	51.51	0	0.00	51.20	13	1,702	0.76%
2023/10/12	1	51.50	1	52.00	52.00	0	1,851	0.00%
2023/10/06	1	52.70	1	53.50	53.50	0	2,078	0.00%
2023/10/05	2	53.10	0	0.00	53.20	2	2,305	0.09%
2023/10/04	5	53.04	0	0.00	53.20	5	2,407	0.21%
2023/10/02	0	0.00	5	54.04	54.00	-5	2,460	-0.20%
2023/09/28	1	52.70	0	0.00	52.70	1	2,530	0.04%
2023/09/26	4	53.45	0	0.00	53.00	4	2,565	0.16%
2023/09/25	0	0.00	4	54.60	54.40	-4	2,561	-0.16%
2023/09/21	1	54.00	0	0.00	53.80	1	2,543	0.04%
2023/09/13	2	55.20	3	55.47	55.40	-1	2,489	-0.04%
2023/09/12	2	55.80	2	55.80	55.80	0	2,478	0.00%
2023/09/11	35	55.52	25	57.79	55.30	10	2,488	0.40%
2023/09/08	12	58.29	13	57.92	58.50	-1	2,420	-0.04%
2023/09/07	4	58.93	5	59.40	58.50	-1	2,400	-0.04%
2023/09/06	3	59.33	0	0.00	59.60	3	2,313	0.13%
2023/09/05	171	60.60	169	60.91	60.60	2	2,270	0.09%	大買/大賣/
2023/09/04	4	60.15	12.5	58.98	61.00	-8.5	2,122	-0.40%
2023/09/01	3	56.00	3	56.00	56.00	0	1,910	0.00%
2023/08/31	2	55.20	4	55.90	55.90	-2	1,903	-0.11%
2023/08/30	0	0.00	0.5	55.00	55.40	-0.5	1,906	-0.03%
2023/08/29	2	55.00	3	55.07	55.00	-1	1,868	-0.05%
2023/08/28	2	51.60	0	0.00	51.80	2	1,794	0.11%
2023/08/25	2	52.40	0	0.00	52.30	2	1,795	0.11%
2023/08/24	0	0.00	2	53.20	53.00	-2	1,788	-0.11%
2023/08/23	0	0.00	4	52.15	51.90	-4	1,775	-0.23%
2023/08/22	2	51.50	0	0.00	51.60	2	1,778	0.11%
2023/08/18	2	52.10	2	52.90	52.20	0	1,772	0.00%
2023/08/14	2	51.20	1	50.50	50.30	1	1,748	0.06%
2023/08/11	0	0.00	3	52.10	52.30	-3	1,733	-0.17%
2023/08/10	1	51.50	0	0.00	51.50	1	1,723	0.06%
2023/08/09	2	51.90	0	0.00	52.50	2	1,713	0.12%
2023/08/08	0	0.00	2	53.00	52.60	-2	1,710	-0.12%
2023/08/07	0	0.00	2	52.30	52.30	-2	1,735	-0.12%
2023/08/02	5	51.46	3	52.50	51.50	2	1,726	0.12%
2023/07/31	1	51.20	4	52.55	52.30	-3	1,706	-0.18%
2023/07/28	2	50.60	0	0.00	51.20	2	1,686	0.12%
2023/07/27	0	0.00	3	51.33	51.20	-3	1,681	-0.18%
2023/07/24	14	52.16	4	54.70	52.10	10	1,621	0.62%
2023/07/21	6	56.35	6	56.85	56.20	0	1,564	0.00%
2023/07/20	5	56.84	6	56.80	56.80	-1	1,560	-0.06%
2023/07/19	6	57.00	0	0.00	57.00	6	1,539	0.39%
2023/07/18	0	0.00	2	56.70	56.50	-2	1,506	-0.13%
2023/07/17	8	55.80	14	55.50	56.50	-6	1,460	-0.41%
2023/07/14	9	60.62	7	59.99	60.80	2	1,310	0.15%
2023/07/13	7	63.13	6	63.03	62.00	1	1,208	0.08%
2023/07/12	12	63.89	5	63.60	64.00	7	1,078	0.65%
2023/07/11	0	0.00	8	57.44	59.10	-8	859	-0.93%
2023/07/10	2	55.20	0	0.00	55.30	2	769	0.26%
2023/07/07	6	56.40	6	58.00	56.40	0	754	0.00%
2023/07/06	1	55.50	3	56.63	57.20	-2	726	-0.28%
2023/07/05	2	54.00	6	54.73	55.20	-4	678	-0.59%
2023/07/04	0	0.00	2	53.60	53.70	-2	650	-0.31%
2023/07/03	2	52.10	2	53.10	53.10	0	648	0.00%
2023/06/29	0	0.00	2	53.10	53.10	-2	656	-0.30%
2023/06/26	6	53.30	0	0.00	52.80	6	678	0.88%
2023/06/19	0	0.00	5	54.54	54.30	-5	806	-0.62%
2023/06/15	3	54.10	2	55.30	54.10	1	817	0.12%
2023/06/13	0	0.00	4	53.30	53.00	-4	801	-0.50%
2023/06/08	3	51.00	3	51.40	51.40	0	817	0.00%
2023/06/06	11	52.37	0	0.00	52.00	11	839	1.31%
2023/06/05	0	0.00	4	53.95	53.80	-4	831	-0.48%
2023/06/02	0	0.00	4	51.35	51.10	-4	806	-0.50%
2023/06/01	0	0.00	1	50.40	50.60	-1	826	-0.12%
2023/05/31	2	50.80	2	51.70	50.80	0	864	0.00%
2023/05/29	0	0.00	4	50.70	50.90	-4	957	-0.42%
2023/05/26	4	49.88	0	0.00	49.65	4	1,162	0.34%
2023/05/19	0	0.00	1	50.70	50.40	-1	1,251	-0.08%
2023/05/16	0	0.00	1	50.30	50.40	-1	1,254	-0.08%
2023/05/11	4	49.90	0	0.00	48.95	4	1,251	0.32%
2023/05/09	2	51.80	0	0.00	52.00	2	1,225	0.16%
2023/05/03	2	53.40	0	0.00	53.10	2	1,251	0.16%
2023/04/26	4	52.00	0	0.00	52.00	4	1,256	0.32%
2023/04/25	0	0.00	2	55.60	54.10	-2	1,228	-0.16%
2023/04/21	4	54.20	0	0.00	53.90	4	1,211	0.33%
2023/04/20	2	55.20	0	0.00	55.30	2	1,200	0.17%
2023/04/19	1	56.20	0	0.00	56.40	1	1,194	0.08%
2023/04/17	0	0.00	2	58.90	59.00	-2	1,188	-0.17%
2023/04/14	1	58.40	1	58.60	58.20	0	1,191	0.00%
2023/04/10	0	0.00	11	58.30	57.80	-11	1,183	-0.93%
2023/04/07	0	0.00	1	56.70	57.10	-1	1,168	-0.09%
2023/04/06	0	0.00	2	57.05	57.00	-2	1,163	-0.17%
2023/03/31	7	56.36	3	56.00	56.70	4	1,162	0.34%
2023/03/30	2	56.00	0	0.00	56.00	2	1,159	0.17%
2023/03/28	1	55.40	1	56.50	55.40	0	1,174	0.00%
2023/03/27	0	0.00	1	56.60	56.40	-1	1,163	-0.09%
2023/03/24	1	57.40	11	57.56	57.60	-10	1,164	-0.86%
2023/03/23	6	57.57	2	58.00	57.60	4	1,140	0.35%
2023/03/21	1	55.40	5	56.00	55.20	-4	1,034	-0.39%
2023/03/20	0	0.00	5	55.66	56.40	-5	1,037	-0.48%
2023/03/16	2	55.00	7	54.99	54.10	-5	1,032	-0.48%
2023/03/15	0	0.00	2	55.80	55.70	-2	1,038	-0.19%
2023/03/14	2	55.10	0	0.00	55.10	2	1,044	0.19%
2023/03/13	5	54.60	1	53.30	54.60	4	1,038	0.39%
2023/03/10	3	54.20	0	0.00	54.10	3	1,045	0.29%
2023/03/09	2	55.70	4	56.90	55.70	-2	1,057	-0.19%
2023/03/08	0	0.00	6	57.25	57.10	-6	1,052	-0.57%
2023/03/07	10	56.63	0	0.00	57.30	10	1,052	0.95%
2023/03/06	4	56.80	6	57.07	56.80	-2	1,054	-0.19%
2023/03/03	4	57.10	6	56.03	56.90	-2	1,043	-0.19%
2023/03/02	5	55.74	17	54.66	55.60	-12	1,013	-1.18%
2023/03/01	10	53.32	0	0.00	53.10	10	970	1.03%
2023/02/24	16	58.68	2	59.45	55.20	14	931	1.50%
2023/02/23	5	53.40	7	55.81	58.50	-2	744	-0.27%
2023/02/22	3	53.10	1	53.20	53.20	2	719	0.28%
2023/02/21	0	0.00	4	54.18	54.10	-4	748	-0.53%
2023/02/17	7	53.61	6	53.63	53.40	1	797	0.13%
2023/02/16	0	0.00	2	53.00	52.70	-2	814	-0.25%
2023/02/15	3	52.10	0	0.00	51.90	3	862	0.35%
2023/02/14	2	52.50	0	0.00	52.50	2	891	0.22%
2023/02/10	3	52.70	1	53.10	52.30	2	976	0.20%
2023/02/08	2	52.70	2	52.75	53.00	0	1,094	0.00%
2023/02/06	1	52.30	0	0.00	52.40	1	1,156	0.09%
2023/02/03	2	52.90	0	0.00	52.90	2	1,173	0.17%
2023/02/02	0	0.00	2	53.80	54.20	-2	1,219	-0.16%
2023/02/01	0	0.00	1	52.40	52.70	-1	1,281	-0.08%
2023/01/31	0	0.00	2	52.10	52.30	-2	1,330	-0.15%
2023/01/30	0	0.00	2	51.20	51.50	-2	1,341	-0.15%
2023/01/17	0	0.00	4	50.70	50.70	-4	1,359	-0.29%
2023/01/13	4	50.05	0	0.00	49.60	4	1,376	0.29%
2023/01/12	3	50.80	0	0.00	50.50	3	1,380	0.22%
2023/01/11	2	50.80	0	0.00	50.70	2	1,381	0.14%
2023/01/09	2	51.75	5	51.86	51.70	-3	1,384	-0.22%
2023/01/06	0	51.10	0	0.00	51.50	0	1,386	0.00%
2023/01/05	0	0.00	2	51.60	50.80	-2	1,421	-0.14%
2023/01/04	0	0.00	2	50.20	49.75	-2	1,418	-0.14%
2023/01/03	0	0.00	4	49.00	49.00	-4	1,421	-0.28%
2022/12/30	2	48.20	0	0.00	48.30	2	1,419	0.14%
2022/12/29	0	0.00	1	48.10	48.90	-1	1,427	-0.07%
2022/12/28	5	49.14	0	0.00	48.00	5	1,456	0.34%
2022/12/27	0	0.00	2	51.20	50.70	-2	1,442	-0.14%
2022/12/23	1	49.20	0	0.00	49.50	1	1,447	0.07%
2022/12/22	3	49.47	0	0.00	49.60	3	1,457	0.21%
2022/12/21	3	50.03	0	0.00	49.65	3	1,497	0.20%
2022/12/20	0	0.00	2	51.80	51.10	-2	1,498	-0.13%
2022/12/15	2	52.60	0	0.00	52.70	2	1,545	0.13%
2022/12/14	0	0.00	1	53.50	53.70	-1	1,594	-0.06%
2022/12/13	0	0.00	4	53.35	53.10	-4	1,643	-0.24%
2022/12/12	6	52.83	0	0.00	52.50	6	1,703	0.35%
2022/12/08	0	0.00	2	56.00	55.90	-2	1,946	-0.10%
2022/12/07	2	55.60	2	55.50	55.20	0	2,051	0.00%
2022/12/06	5	57.26	0	0.00	56.70	5	2,062	0.24%
2022/12/01	2	58.70	6	58.50	58.90	-4	2,038	-0.20%
2022/11/29	0	0.00	5	57.24	56.90	-5	2,023	-0.25%
2022/11/24	5	56.76	0	0.00	57.40	5	2,017	0.25%
2022/11/22	3	57.10	1	58.00	56.50	2	2,018	0.10%
2022/11/21	0	0.00	2	59.00	58.00	-2	2,017	-0.10%
2022/11/18	16	58.13	11	58.00	58.00	5	2,004	0.25%
2022/11/17	2	57.80	5	56.80	57.80	-3	1,968	-0.15%
2022/11/16	0	0.00	7	55.90	55.80	-7	1,939	-0.36%
2022/11/15	10	56.05	0	0.00	55.20	10	1,928	0.52%
2022/11/14	5	56.40	1	55.90	57.20	4	1,889	0.21%
2022/11/11	6	55.90	16	56.28	56.60	-10	1,884	-0.53%
2022/11/10	13	55.70	0	0.00	54.70	13	1,851	0.70%
2022/11/09	0	0.00	52	55.58	56.00	-52	1,872	-2.78%
2022/11/08	15	54.20	0	0.00	53.70	15	1,814	0.83%
2022/11/07	5	54.10	0	0.00	53.30	5	1,805	0.28%
2022/11/04	0	0.00	1	53.30	53.50	-1	1,790	-0.06%
2022/11/03	2	51.20	2	52.60	52.50	0	1,722	0.00%
2022/11/02	0	0.00	2	52.90	51.30	-2	1,715	-0.12%
2022/11/01	0	0.00	1	50.00	50.40	-1	1,672	-0.06%
2022/10/31	5	50.82	1	51.50	50.20	4	1,651	0.24%
2022/10/28	0	0.00	11	51.40	51.50	-11	1,597	-0.69%
2022/10/27	3	49.67	12	50.46	49.90	-9	1,526	-0.59%
2022/10/26	6	45.80	0	0.00	47.35	6	1,476	0.41%
2022/10/25	0	0.00	6	47.70	47.35	-6	1,460	-0.41%
2022/10/24	0	0.00	19	46.54	46.85	-19	1,436	-1.32%
2022/10/21	18	44.72	0	0.00	44.30	18	1,421	1.27%
2022/10/18	11	47.02	0	0.00	46.95	11	1,407	0.78%
2022/10/13	12	45.90	0	0.00	44.15	12	1,395	0.86%
2022/10/11	9	48.86	1	48.75	48.30	8	1,350	0.59%
2022/10/07	7	51.07	0	0.00	51.10	7	1,336	0.52%
2022/10/05	6	52.30	0	0.00	51.60	6	1,324	0.45%
2022/10/04	1	50.60	0	0.00	50.70	1	1,294	0.08%
2022/09/30	1	47.70	0	0.00	50.70	1	1,289	0.08%
2022/09/28	1	51.00	0	0.00	49.25	1	1,275	0.08%
2022/09/23	2	58.00	2	60.00	58.00	0	1,214	0.00%
2022/09/21	5	62.20	0	0.00	59.80	5	1,181	0.42%
2022/09/20	0	0.00	10	61.60	62.00	-10	1,125	-0.89%
2022/09/19	0	0.00	4	61.00	60.60	-4	1,074	-0.37%
2022/09/16	5	63.34	0	0.00	64.10	5	1,011	0.49%
2022/09/15	2	64.35	19	64.08	65.80	-17	942	-1.80%
2022/09/14	18	58.42	2	61.75	62.20	16	767	2.09%
2022/09/13	0	0.00	2	55.50	56.80	-2	668	-0.30%
2022/09/12	0	0.00	5	55.00	54.40	-5	655	-0.76%
2022/09/08	5	54.00	0	0.00	54.30	5	656	0.76%
2022/09/06	2	55.20	0	0.00	53.70	2	666	0.30%
2022/08/31	3	59.20	0	0.00	58.50	3	717	0.42%
2022/08/30	0	0.00	20	60.18	59.80	-20	797	-2.51%
2022/08/26	10	60.80	0	0.00	60.20	10	795	1.26%
2022/08/24	1	60.10	0	0.00	59.60	1	837	0.12%
2022/08/22	0	0.00	10	60.47	60.30	-10	928	-1.08%
2022/08/18	10	60.60	0	0.00	59.80	10	923	1.08%
2022/08/16	0	0.00	9	59.72	60.10	-9	881	-1.02%
2022/08/11	1	55.40	10	57.91	57.50	-9	807	-1.11%
2022/08/10	7	55.80	0	56.10	54.80	7	785	0.89%
2022/08/09	6	50.50	8	52.04	54.70	-2	777	-0.26%
2022/08/08	1	49.70	0	0.00	50.40	1	759	0.13%
2022/08/05	2	49.85	0	0.00	50.20	2	767	0.26%
2022/08/04	6	48.93	5	49.35	49.25	1	769	0.13%
2022/08/03	6	50.90	1	51.10	51.10	5	766	0.65%
2022/07/22	0	0.00	3	55.20	54.80	-3	769	-0.39%
2022/07/21	0	0.00	3	54.30	54.90	-3	782	-0.38%
2022/07/19	1	52.00	0	0.00	52.80	1	794	0.13%
2022/07/18	0	0.00	4	52.75	52.70	-4	823	-0.49%
2022/07/15	0	51.90	1	52.10	52.10	-1	823	-0.12%
2022/07/14	0	0.00	5	50.10	51.60	-5	823	-0.61%
2022/07/12	5	49.80	0	0.00	48.75	5	821	0.61%
2022/07/11	0	0.00	8	51.10	51.10	-8	820	-0.98%
2022/07/08	5	51.20	0	0.00	50.80	5	821	0.61%
2022/06/29	5	54.70	0	0.00	54.70	5	836	0.60%
2022/06/28	8	55.50	0	0.00	55.60	8	842	0.95%
2022/06/24	2	54.80	0	0.00	54.70	2	884	0.23%
2022/06/21	0	0.00	1	57.00	57.00	-1	877	-0.11%
2022/06/16	5	57.00	0	0.00	57.00	5	871	0.57%
2022/06/15	0	0.00	2	59.70	58.50	-2	881	-0.23%
2022/06/14	3	57.47	1	59.20	59.40	2	898	0.22%
2022/06/13	1	58.00	2	60.30	58.00	-1	918	-0.11%
2022/06/10	0	0.00	3	61.90	62.00	-3	909	-0.33%
2022/06/09	10	63.67	9	63.91	63.30	1	907	0.11%
2022/06/08	2	65.49	21	66.18	64.90	-19	922	-2.06%
2022/06/07	5	60.80	0	0.00	61.50	5	877	0.57%
2022/06/02	5	61.94	0	0.00	61.10	5	954	0.52%
2022/06/01	1	61.00	1	63.30	63.30	0	974	0.00%
2022/05/31	0	0.00	1	60.80	61.80	-1	963	-0.10%
2022/05/30	0	0.00	33	58.58	60.40	-33	912	-3.62%
2022/05/27	0	0.00	17	55.41	55.90	-17	889	-1.91%
2022/05/23	5	54.90	0	0.00	54.70	5	938	0.53%
2022/05/20	12	54.48	0	0.00	54.60	12	965	1.24%
2022/05/19	5	53.60	0	0.00	54.70	5	972	0.51%
2022/05/17	5	54.20	10	54.85	54.90	-5	975	-0.51%
2022/05/16	12	53.40	0	0.00	53.20	12	971	1.24%
2022/05/13	0	0.00	16	54.05	54.40	-16	977	-1.64%
2022/04/29	5	53.00	11	53.65	53.00	-6	1,011	-0.59%
2022/04/25	13	54.52	0	0.00	53.80	13	1,003	1.30%
2022/04/22	6	57.23	23	58.05	57.00	-17	989	-1.72%
2022/04/20	0	0.00	6	56.00	55.20	-6	1,003	-0.60%
2022/04/15	11	55.37	0	0.00	55.30	11	1,039	1.06%
2022/04/14	0	0.00	10	55.90	56.20	-10	1,080	-0.93%
2022/04/12	6	54.80	0	0.00	53.70	6	1,129	0.53%
2022/04/08	6	56.57	0	0.00	56.50	6	1,211	0.50%
2022/04/07	17	58.28	0	0.00	56.70	17	1,226	1.39%
2022/04/06	10	58.90	10	59.70	59.70	0	1,233	0.00%
2022/04/01	11	58.09	0	0.00	58.50	11	1,268	0.87%
2022/03/30	0	0.00	15	61.50	59.90	-15	1,356	-1.11%
2022/03/24	5	59.20	10	59.20	59.70	-5	1,408	-0.35%
2022/03/23	1	59.80	11	60.62	60.20	-10	1,412	-0.71%
2022/03/21	5	59.14	1	58.60	58.70	4	1,405	0.28%
2022/03/18	15	56.57	1	58.00	59.00	14	1,407	0.99%
2022/03/17	3	56.73	8	57.46	57.80	-5	1,408	-0.36%
2022/03/16	1	56.00	0	0.00	54.20	1	1,393	0.07%
2022/03/14	1	58.60	0	0.00	58.20	1	1,363	0.07%
2022/03/11	8	57.68	0	0.00	57.20	8	1,369	0.58%
2022/03/10	6	60.00	15	59.67	60.00	-9	1,346	-0.67%
2022/03/09	3	56.63	0	0.00	57.20	3	1,317	0.23%
2022/03/08	8	57.80	0	0.00	56.20	8	1,318	0.61%
2022/03/07	10	59.71	1	59.90	59.90	9	1,276	0.70%
2022/03/04	4	65.60	0	0.00	64.80	4	1,259	0.32%
2022/03/03	4	67.65	1	68.30	67.50	3	1,237	0.24%
2022/02/25	1	66.80	0	0.00	67.00	1	1,251	0.08%
2022/02/24	7	68.86	0	0.00	67.90	7	1,266	0.55%
2022/02/22	5	70.10	0	0.00	70.10	5	1,266	0.39%
2022/02/21	0	0.00	2	73.50	73.20	-2	1,252	-0.16%
2022/02/18	2	72.10	0	0.00	72.70	2	1,270	0.16%
2022/02/17	6	73.27	0	0.00	72.90	6	1,299	0.46%
2022/02/16	0	0.00	9	73.51	73.90	-9	1,342	-0.67%
2022/02/14	9	72.43	0	0.00	72.50	9	1,451	0.62%
2022/02/07	0	0.00	5	73.70	74.00	-5	1,667	-0.30%
2022/01/25	2	73.70	0	0.00	72.80	2	1,748	0.11%
2022/01/21	5	75.00	0	0.00	74.90	5	1,842	0.27%
2022/01/20	1	75.80	0	0.00	76.00	1	1,847	0.05%
2022/01/17	1	75.30	0	0.00	75.90	1	1,943	0.05%
2022/01/14	1	74.80	0	0.00	75.00	1	1,989	0.05%
2022/01/13	6	75.25	5	76.30	76.30	1	1,994	0.05%
2022/01/11	10	77.55	3	78.10	76.80	7	2,023	0.35%
2022/01/07	1	77.90	0	0.00	80.60	1	2,018	0.05%
2022/01/04	8	83.73	3	85.80	83.60	5	2,043	0.24%
2022/01/03	0	0.00	4	84.70	84.80	-4	2,046	-0.20%
2021/12/28	7	82.86	7	83.00	83.00	0	2,124	0.00%
2021/12/27	3	82.20	22	81.39	82.60	-19	2,123	-0.89%
2021/12/24	20	79.75	0	0.00	79.00	20	2,128	0.94%
2021/12/23	2	79.70	11.3	80.54	80.60	-9.3	2,162	-0.43%
2021/12/22	0	0.00	15	77.43	78.20	-15	2,250	-0.67%
2021/12/17	11	76.04	3	76.90	75.10	8	2,435	0.33%
2021/12/16	0	0.00	13	76.85	76.70	-13	2,448	-0.53%
2021/12/15	5	75.70	1	76.00	75.70	4	2,466	0.16%
2021/12/14	10	76.45	1	75.90	76.00	9	2,496	0.36%
2021/12/13	4	77.50	9	78.16	77.60	-5	2,545	-0.20%
2021/12/09	8	77.16	5	77.58	77.30	3	2,799	0.11%
2021/12/07	3	76.30	10	77.70	76.90	-7	3,200	-0.22%
2021/12/03	1	76.10	0	0.00	75.30	1	3,304	0.03%
2021/12/02	11	76.49	0	0.00	75.70	11	3,320	0.33%
2021/11/29	5	76.30	15	77.17	77.30	-10	3,392	-0.29%
2021/11/26	10	77.25	0	0.00	76.80	10	3,447	0.29%
2021/11/25	6	78.92	5	79.90	78.80	1	3,646	0.03%
2021/11/23	10	79.75	0	0.00	79.00	10	3,718	0.27%
2021/11/22	0	0.00	5	81.80	81.20	-5	3,697	-0.14%
2021/11/19	5	81.00	0	0.00	80.90	5	3,710	0.13%
2021/11/18	5	81.50	0	0.00	81.40	5	3,739	0.13%
2021/11/17	5	81.60	0	0.00	81.80	5	3,755	0.13%
2021/11/16	0	0.00	12	83.12	82.90	-12	3,745	-0.32%
2021/11/15	7	80.20	5	81.30	81.10	2	3,747	0.05%
2021/11/12	10	81.95	5	83.60	81.10	5	3,712	0.13%
2021/11/11	7	83.01	0	0.00	82.80	7	3,679	0.19%
2021/11/10	3	87.23	3	85.90	86.40	0	3,629	0.00%
2021/11/09	0	0.00	6	84.22	85.70	-6	3,553	-0.17%
2021/11/08	5	82.00	0	0.00	82.50	5	3,561	0.14%
2021/11/04	1	85.40	6	85.58	82.90	-5	3,557	-0.14%
2021/11/03	3	82.00	0	0.00	82.50	3	3,501	0.09%
2021/11/02	4	82.98	2	87.40	82.50	2	3,491	0.06%
2021/10/15	0	0.00	5	80.90	80.40	-5	3,360	-0.15%
2021/10/14	5	78.88	0	0.00	78.70	5	3,369	0.15%
2021/10/08	15	84.95	14	86.20	85.40	1	3,383	0.03%
2021/10/06	23	79.98	23	79.60	80.00	0	3,536	0.00%
2021/09/30	0	0.00	2	80.40	80.60	-2	3,745	-0.05%
2021/09/29	3	79.50	1	81.10	79.40	2	3,698	0.05%
2021/09/28	1	88.30	0	0.00	88.20	1	3,562	0.03%
2021/09/27	5	88.86	5	88.46	90.30	0	3,537	0.00%
2021/09/24	0	0.00	2	90.00	89.70	-2	3,498	-0.06%
2021/09/22	0	0.00	1	83.80	84.30	-1	3,547	-0.03%
2021/09/14	1	88.10	1	90.80	88.10	0	3,708	0.00%
2021/09/13	35	89.23	41	92.76	90.10	-6	3,535	-0.17%
2021/09/10	1	87.30	3	92.20	90.50	-2	3,359	-0.06%
2021/09/09	1	84.20	0	0.00	85.00	1	3,112	0.03%
2021/09/08	0	0.00	4	79.43	78.30	-4	3,010	-0.13%
2021/09/06	12	82.23	12	84.00	82.50	0	2,955	0.00%
2021/09/03	3	81.10	1	83.20	84.00	2	2,930	0.07%
2021/09/02	0	0.00	2	83.90	80.10	-2	2,869	-0.07%
2021/09/01	4	84.30	0	0.00	83.50	4	2,825	0.14%
2021/08/31	2	85.50	2	85.90	84.80	0	2,760	0.00%
2021/08/30	0	0.00	1	82.10	83.90	-1	2,545	-0.04%
2021/08/26	2	78.30	0	0.00	78.10	2	2,472	0.08%
2021/08/25	0	0.00	5	80.20	79.00	-5	2,501	-0.20%
2021/08/24	5	80.80	1	80.50	79.40	4	2,505	0.16%
2021/08/19	2	75.40	2	77.10	75.40	0	2,485	0.00%
2021/08/18	0	0.00	1	76.00	76.50	-1	2,461	-0.04%
2021/08/12	0	0.00	1	77.90	76.20	-1	2,552	-0.04%
2021/08/09	1	79.40	0	0.00	76.10	1	2,612	0.04%
2021/08/06	1	80.00	1	79.80	78.90	0	2,644	0.00%
2021/08/05	0	0.00	4	79.80	79.90	-4	2,696	-0.15%
2021/07/29	6	77.07	4	79.65	79.80	2	2,858	0.07%
2021/07/28	2	72.00	2	73.20	74.70	0	2,849	0.00%
2021/07/23	0	0.00	9	82.00	82.00	-9	2,851	-0.32%
2021/07/22	3	81.20	3	80.80	80.50	0	2,824	0.00%
2021/07/21	0	0.00	4	82.43	81.70	-4	2,809	-0.14%
2021/07/20	2	86.70	3	86.97	84.50	-1	2,785	-0.04%
2021/07/19	0	0.00	1	87.00	87.00	-1	2,785	-0.04%
2021/07/16	3	88.70	0	0.00	88.10	3	2,793	0.11%
2021/07/15	2	86.75	7	90.43	89.70	-5	2,769	-0.18%
2021/07/14	2	84.70	5	86.74	84.70	-3	2,709	-0.11%
2021/07/13	30.3	92.57	18	90.74	87.50	12.3	2,656	0.46%
2021/07/12	7	92.06	11	93.75	95.20	-4	2,458	-0.16%
2021/07/09	14	85.67	7	86.51	87.00	7	2,219	0.32%
2021/07/06	3	80.30	2	80.25	79.90	1	2,107	0.05%
2021/07/01	2	80.60	2	80.70	80.10	0	2,181	0.00%
2021/06/30	7	82.76	5	84.60	83.40	2	2,196	0.09%
2021/06/29	4	84.95	4	84.33	84.90	0	2,206	0.00%
2021/06/28	3	81.70	1	80.60	82.00	2	2,273	0.09%
2021/06/25	2	81.25	1	82.30	80.90	1	2,355	0.04%
2021/06/24	3	79.87	1	79.00	81.60	2	2,293	0.09%
2021/06/23	1	68.70	0	0.00	74.20	1	2,151	0.05%
2021/06/21	0	0.00	1	69.10	69.00	-1	2,148	-0.05%
2021/06/17	1	69.70	1	70.00	69.80	0	2,267	0.00%
2021/06/16	0	0.00	2	69.85	68.30	-2	2,281	-0.09%
2021/06/10	1	69.70	0	0.00	69.40	1	2,291	0.04%
2021/06/09	2	68.85	0	0.00	68.50	2	2,304	0.09%
2021/06/01	0	0.00	1	70.00	72.00	-1	2,344	-0.04%
2021/05/24	0	0.00	2	64.10	65.10	-2	2,393	-0.08%
2021/05/21	0	0.00	19	60.36	62.90	-19	2,377	-0.80%
2021/05/20	4	57.20	16	58.70	57.20	-12	2,351	-0.51%
2021/05/19	28	58.01	9	59.28	57.40	19	2,350	0.81%
2021/05/18	32	58.20	27	58.93	60.20	5	2,327	0.21%
2021/05/17	4	57.00	21	57.90	59.10	-17	2,290	-0.74%
2021/05/14	4	56.80	6	57.53	56.60	-2	2,246	-0.09%
2021/05/13	1	54.90	0	0.00	55.00	1	2,229	0.04%
2021/05/12	5	59.74	9	58.59	57.00	-4	2,182	-0.18%
2021/05/11	3	60.57	1	61.10	60.00	2	2,151	0.09%
2021/05/10	8	67.68	7	67.43	65.90	1	2,212	0.05%
2021/05/04	1	68.00	0	0.00	70.00	1	2,151	0.05%
2021/05/03	4	73.55	2	73.50	73.40	2	2,128	0.09%
2021/04/29	4	79.45	0	0.00	79.10	4	2,096	0.19%
2021/04/28	4	79.90	0	0.00	80.10	4	2,105	0.19%
2021/04/27	0	0.00	6	81.87	80.80	-6	2,140	-0.28%
2021/04/26	6	80.37	0	0.00	80.10	6	2,180	0.28%
2021/04/23	6	81.57	8	83.06	81.00	-2	2,211	-0.09%
2021/04/22	7	81.49	2	81.00	81.00	5	2,322	0.22%
2021/04/21	7	85.36	0	0.00	85.30	7	2,385	0.29%
2021/04/20	0	0.00	2	86.40	86.50	-2	2,392	-0.08%
2021/04/16	3	85.53	4	86.30	85.70	-1	2,410	-0.04%
2021/04/15	2	84.00	0	0.00	84.40	2	2,411	0.08%
2021/04/13	1	85.00	0	0.00	84.20	1	2,527	0.04%
2021/04/12	15	85.43	13	87.80	85.80	2	2,524	0.08%
2021/04/09	0	0.00	7	85.06	85.70	-7	2,500	-0.28%
2021/04/08	5	83.30	0	0.00	83.30	5	2,466	0.20%
2021/04/01	26	87.57	26	90.26	87.70	0	2,423	0.00%
2021/03/31	72	89.71	73	89.01	90.00	-1	2,357	-0.04%
2021/03/29	3	80.93	3	82.53	78.90	0	2,113	0.00%
2021/03/26	0	0.00	1	83.30	82.90	-1	2,105	-0.05%
2021/03/25	14	81.87	14	83.16	82.00	0	2,134	0.00%
2021/03/24	2	84.05	3	84.43	84.00	-1	2,140	-0.05%
2021/03/23	3	84.43	9	85.21	83.80	-6	2,137	-0.28%
2021/03/22	5	88.04	0	0.00	87.20	5	2,086	0.24%
2021/03/19	3	93.17	0	0.00	91.80	3	2,042	0.15%
2021/03/17	1	95.40	1	96.40	95.30	0	2,114	0.00%
2021/03/15	1	94.50	0	0.00	96.70	1	2,186	0.05%
2021/03/12	2	96.75	7	96.93	96.70	-5	2,207	-0.23%
2021/03/11	1	93.20	0	0.00	93.30	1	2,201	0.05%
2021/03/09	0	0.00	1	94.00	94.10	-1	2,379	-0.04%
2021/03/08	18	93.87	16	96.00	93.60	2	2,551	0.08%
2021/03/05	1	95.50	3	95.60	96.00	-2	2,550	-0.08%
2021/03/03	19	95.66	18	97.70	96.00	1	2,603	0.04%
2021/03/02	2	97.25	5	97.44	97.40	-3	2,585	-0.12%
2021/02/26	4	92.88	2	94.85	95.00	2	2,551	0.08%
2021/02/25	0	0.00	2	95.05	94.50	-2	2,570	-0.08%
2021/02/24	4	93.93	0	0.00	93.80	4	2,569	0.16%
2021/02/23	1	91.60	5	95.50	96.50	-4	2,547	-0.16%
2021/02/22	0	0.00	2	92.40	92.80	-2	2,543	-0.08%
2021/02/17	1	87.70	0	0.00	87.70	1	2,590	0.04%
2021/02/05	9	86.56	9	86.00	86.60	0	2,610	0.00%
2021/02/04	2	86.30	1	86.30	86.00	1	2,669	0.04%
2021/02/02	0	0.00	3	80.43	84.80	-3	2,828	-0.11%
2021/02/01	7	79.57	0	0.00	78.30	7	2,814	0.25%
2021/01/29	1	90.80	0	0.00	87.00	1	2,789	0.04%
2021/01/26	1	92.50	0	0.00	92.30	1	2,910	0.03%
2021/01/25	1	91.50	1	93.00	93.00	0	2,937	0.00%
2021/01/22	6	92.95	0	0.00	93.70	6	2,972	0.20%
2021/01/21	0	0.00	3	93.87	94.90	-3	3,005	-0.10%
2021/01/20	2	92.65	7	93.71	91.50	-5	3,010	-0.17%
2021/01/19	2	96.15	5	97.00	95.10	-3	2,984	-0.10%
2021/01/18	4	101.38	3	98.30	97.90	1	2,973	0.03%
2021/01/15	17	104.41	42	107.74	102.00	-25	2,977	-0.84%
2021/01/14	16	103.78	10	103.75	104.00	6	2,887	0.21%
2021/01/12	1	99.80	1	101.00	97.30	0	2,846	0.00%
2021/01/08	1	99.90	2	100.40	99.90	-1	2,927	-0.03%
2021/01/07	6	100.20	6	101.83	100.50	0	2,977	0.00%
2021/01/06	2	98.55	3	100.33	102.00	-1	3,022	-0.03%
2021/01/05	0	0.00	1	95.80	96.00	-1	2,965	-0.03%
2020/12/31	1	94.00	1	94.00	93.70	0	3,144	0.00%
2020/12/29	0	0.00	1	91.50	91.80	-1	3,333	-0.03%
2020/12/28	1	95.20	1	95.30	92.50	0	3,346	0.00%
2020/12/23	0	0.00	1	93.80	92.60	-1	3,379	-0.03%
2020/12/22	1	92.10	0	0.00	91.60	1	3,405	0.03%
2020/12/21	4	96.58	0	0.00	95.80	4	3,379	0.12%
2020/12/18	6	100.13	10	99.85	99.70	-4	3,371	-0.12%
2020/12/16	1	97.20	1	97.60	96.50	0	3,434	0.00%
2020/12/15	0	0.00	2	99.50	96.50	-2	3,524	-0.06%
2020/12/14	1	95.70	2	98.20	98.00	-1	3,567	-0.03%
2020/12/11	12	98.71	1	104.50	98.00	11	3,630	0.30%
2020/12/10	2	102.00	6	103.58	103.00	-4	3,614	-0.11%
2020/12/09	18	101.53	0	0.00	102.00	18	3,648	0.49%
2020/12/07	3	104.17	4	104.50	104.50	-1	3,659	-0.03%
2020/12/04	17	107.53	1	110.00	106.50	16	3,699	0.43%
2020/12/03	9	112.72	1	112.50	111.00	8	3,713	0.22%
2020/12/02	1	110.50	1	117.00	117.00	0	3,676	0.00%
2020/12/01	1	106.50	1	107.00	106.50	0	3,613	0.00%
2020/11/25	1	105.00	1	105.50	105.00	0	4,246	0.00%
2020/11/24	1	106.50	0	0.00	105.50	1	4,429	0.02%
2020/11/19	10	105.00	10	109.00	105.00	0	5,247	0.00%
2020/11/16	0	0.00	1	107.00	106.50	-1	5,886	-0.02%
2020/11/13	3	107.00	3	110.00	107.00	0	6,408	0.00%
2020/11/12	27	109.81	28	108.63	110.00	-1	6,671	-0.01%
2020/11/11	5	108.30	8	108.81	108.50	-3	6,830	-0.04%
2020/11/10	1	105.50	0	0.00	101.50	1	6,766	0.01%
2020/11/09	16	105.50	16	104.50	105.50	0	6,831	0.00%
2020/11/06	32	104.02	33	101.38	104.00	-1	6,872	-0.01%
2020/11/05	15	103.50	17	96.72	100.00	-2	6,930	-0.03%
2020/11/04	1	95.90	1	95.50	96.10	0	6,988	0.00%
2020/11/02	16	91.47	15	96.18	91.40	1	7,190	0.01%
2020/10/30	1	96.30	0	0.00	96.00	1	7,472	0.01%
2020/10/29	6	93.40	6	93.00	93.40	0	7,777	0.00%
2020/10/26	1	99.40	0	0.00	99.10	1	8,303	0.01%
2020/10/23	18	103.00	18	101.78	103.50	0	8,308	0.00%
2020/10/21	21	102.50	21	104.00	102.50	0	8,294	0.00%
2020/10/19	8	101.50	8	102.50	101.00	0	8,390	0.00%
2020/10/16	14	107.71	15	108.60	106.00	-1	8,353	-0.01%
2020/10/15	1	108.00	1	108.50	108.50	0	8,545	0.00%
2020/10/14	28	108.07	26	111.85	108.00	2	8,833	0.02%
2020/10/13	18	111.44	18	110.67	112.00	0	8,808	0.00%
2020/10/12	2	112.50	1	108.50	111.00	1	8,842	0.01%
2020/10/08	21	119.40	17	117.94	117.00	4	8,841	0.05%
2020/10/07	4	121.50	3	122.67	121.50	1	8,957	0.01%
2020/10/06	14	121.57	15	120.93	121.50	-1	8,954	-0.01%
2020/10/05	1	119.50	2	117.50	119.50	-1	8,868	-0.01%
2020/09/30	0	0.00	1	116.50	116.00	-1	8,919	-0.01%
2020/09/29	3	113.83	2	118.50	113.00	1	8,948	0.01%
2020/09/28	1	116.00	2	116.25	117.00	-1	8,985	-0.01%
2020/09/25	3	109.00	4	109.50	110.50	-1	8,994	-0.01%
2020/09/24	1	112.50	1	116.00	112.50	0	9,030	0.00%
2020/09/23	0	0.00	1	117.50	118.00	-1	9,162	-0.01%
2020/09/22	1	118.00	0	0.00	116.00	1	9,281	0.01%
2020/09/21	1	119.50	0	0.00	119.50	1	9,273	0.01%
2020/09/18	1	120.00	26	118.90	121.00	-25	9,222	-0.27%
2020/09/17	1	116.50	3	117.67	116.50	-2	9,128	-0.02%
2020/09/16	1	117.00	6	118.42	116.00	-5	9,102	-0.05%
2020/09/15	18	114.50	18	116.00	114.50	0	9,049	0.00%
2020/09/14	17	114.15	15	112.87	116.00	2	9,014	0.02%
2020/09/11	7	110.50	32	110.58	110.00	-25	8,975	-0.28%
2020/09/10	67	113.12	17	112.06	111.50	50	8,958	0.56%
2020/09/09	1	111.50	1	115.00	111.50	0	8,943	0.00%
2020/09/07	7	113.21	7	116.29	111.50	0	8,904	0.00%
2020/09/04	4	117.63	3	116.17	117.50	1	8,915	0.01%
2020/09/03	30	118.68	27	125.57	118.50	3	8,841	0.03%
2020/09/02	14	120.04	15	120.00	124.50	-1	8,720	-0.01%
2020/09/01	8	121.06	4	122.63	119.00	4	8,569	0.05%
2020/08/31	1	122.00	9	125.28	123.00	-8	8,391	-0.10%
2020/08/28	7	128.64	7	129.57	128.50	0	8,239	0.00%
2020/08/27	13	131.62	17	131.29	129.00	-4	8,073	-0.05%
2020/08/26	12	130.88	26	130.04	126.50	-14	7,875	-0.18%
2020/08/25	35	129.54	12	128.96	132.50	23	7,705	0.30%
2020/08/24	3	120.17	5	122.20	121.00	-2	7,525	-0.03%
2020/08/21	4	121.00	0	0.00	115.50	4	7,423	0.05%
2020/08/20	3	127.50	3	125.17	119.00	0	7,244	0.00%
2020/08/19	10	128.65	9	130.22	123.50	1	7,037	0.01%
2020/08/18	8	121.31	9	120.94	123.00	-1	6,553	-0.02%
2020/08/17	27	109.17	31	104.23	112.00	-4	6,422	-0.06%
2020/08/14	3	102.00	9	100.16	102.00	-6	6,451	-0.09%
2020/08/13	33	98.10	34	101.39	98.00	-1	6,386	-0.02%
2020/08/12	0	0.00	5	96.92	98.90	-5	6,303	-0.08%
2020/08/11	2	96.40	3	96.20	97.00	-1	6,268	-0.02%
2020/08/10	6	102.52	4	106.80	99.60	2	6,183	0.03%
2020/08/07	4	103.88	7	104.14	105.50	-3	6,103	-0.05%
2020/08/06	19	107.18	22	106.86	107.50	-3	6,031	-0.05%
2020/08/05	0	0.00	4	106.25	105.50	-4	5,924	-0.07%
2020/08/04	45	100.53	48	96.35	102.50	-3	5,671	-0.05%
2020/08/03	13	94.37	132	95.78	93.40	-119	5,339	-2.23%	大賣/鉅額交易
2020/07/31	28	88.39	4	88.03	87.80	24	4,963	0.48%
2020/07/30	3	87.03	11	86.25	87.20	-8	4,872	-0.16%
2020/07/29	0	0.00	8	83.24	84.70	-8	4,865	-0.16%
2020/07/28	12	82.12	4	83.45	81.40	8	4,853	0.16%
2020/07/27	0	0.00	7	84.34	84.20	-7	4,859	-0.14%
2020/07/24	2	83.20	31	83.13	83.20	-29	4,905	-0.59%
2020/07/23	11	86.28	4	88.43	85.40	7	4,865	0.14%
2020/07/22	5	87.10	1	87.30	87.00	4	4,795	0.08%
2020/07/21	65	87.99	4	88.18	87.30	61	4,748	1.28%
2020/07/20	33	88.84	11	86.60	90.10	22	4,555	0.48%
2020/07/17	33	82.02	30	84.05	82.00	3	4,221	0.07%
2020/07/16	0	0.00	9	82.27	83.70	-9	4,201	-0.21%
2020/07/15	48	81.89	31	85.20	81.10	17	4,146	0.41%
2020/07/14	25	84.23	23	83.22	84.20	2	4,112	0.05%
2020/07/13	30	80.83	8	80.83	80.00	22	3,962	0.56%
2020/07/10	0	0.00	3	81.37	79.50	-3	3,992	-0.08%
2020/07/09	4	81.35	0	0.00	82.00	4	3,999	0.10%
2020/07/08	3	82.83	6	82.90	82.70	-3	3,978	-0.08%
2020/07/07	4	84.28	0	0.00	84.60	4	3,949	0.10%
2020/07/06	1	87.20	1	87.30	87.30	0	3,964	0.00%
2020/07/03	16	87.16	26	87.06	86.50	-10	3,951	-0.25%
2020/07/02	17	89.44	39	89.73	89.50	-22	3,889	-0.57%
2020/07/01	4	86.75	27	85.28	87.20	-23	3,737	-0.62%
2020/06/30	10	81.50	3	81.80	81.30	7	3,599	0.19%
2020/06/29	2	80.30	0	0.00	80.20	2	3,590	0.06%
2020/06/23	0	0.00	3	81.97	81.40	-3	3,598	-0.08%
2020/06/22	9	82.09	0	0.00	81.50	9	3,591	0.25%
2020/06/19	4	84.35	0	0.00	84.00	4	3,604	0.11%
2020/06/18	10	84.32	13	84.95	85.00	-3	3,624	-0.08%
2020/06/17	24	84.30	16	85.43	84.00	8	3,615	0.22%
2020/06/16	53	84.01	16	84.83	85.10	37	3,669	1.01%
2020/06/15	3	84.03	4	83.80	82.50	-1	3,694	-0.03%
2020/06/12	7	82.44	15	83.23	84.50	-8	3,735	-0.21%
2020/06/11	16	83.76	8	84.41	81.60	8	3,744	0.21%
2020/06/10	13	82.06	1	81.80	81.80	12	3,706	0.32%
2020/06/09	3	82.40	20	82.82	82.40	-17	3,749	-0.45%
2020/06/08	2	84.00	49	84.12	83.80	-47	3,776	-1.24%
2020/06/05	7	85.41	3	85.90	85.00	4	3,799	0.11%
2020/06/04	3	85.80	3	85.40	85.80	0	3,790	0.00%
2020/06/03	2	85.40	1	85.60	85.20	1	3,795	0.03%
2020/06/02	32	85.67	22	88.25	85.60	10	3,770	0.27%
2020/06/01	0	0.00	1	83.50	85.00	-1	3,676	-0.03%
2020/05/29	10	83.17	6	82.20	81.80	4	3,656	0.11%
2020/05/28	2	82.90	6	82.48	82.70	-4	3,599	-0.11%
2020/05/27	3	80.33	0	0.00	79.90	3	3,570	0.08%
2020/05/26	2	83.60	1	81.10	82.00	1	3,575	0.03%
2020/05/25	1	80.20	1	81.80	81.30	0	3,497	0.00%
2020/05/22	19	82.61	18	84.04	81.70	1	3,470	0.03%
2020/05/21	32	83.44	17	78.71	83.60	15	3,390	0.44%
2020/05/20	15	75.85	18	74.56	76.00	-3	3,258	-0.09%
2020/05/19	0	0.00	1	73.20	74.20	-1	3,277	-0.03%
2020/05/18	4	71.28	0	0.00	71.00	4	3,263	0.12%
2020/05/15	24	76.72	2	75.00	76.00	22	3,230	0.68%
2020/05/14	3	76.57	9	76.86	74.80	-6	3,203	-0.19%
2020/05/13	0	0.00	4	74.80	75.60	-4	3,170	-0.13%
2020/05/12	8	72.95	2	73.05	72.80	6	3,189	0.19%
2020/05/11	13	76.74	12	76.44	75.00	1	3,204	0.03%
2020/05/08	11	74.30	12	74.45	74.30	-1	3,249	-0.03%
2020/05/06	16	72.53	15	72.60	72.50	1	3,275	0.03%
2020/05/05	23	72.35	19	71.11	72.50	4	3,345	0.12%
2020/04/30	2	68.80	7	69.01	69.30	-5	3,363	-0.15%
2020/04/29	3	68.23	7	68.67	66.90	-4	3,362	-0.12%
2020/04/28	0	0.00	12	66.48	66.50	-12	3,324	-0.36%
2020/04/27	2	65.50	3	65.70	65.50	-1	3,337	-0.03%
2020/04/24	2	64.50	0	0.00	64.50	2	3,339	0.06%
2020/04/23	5	65.50	0	0.00	65.40	5	3,380	0.15%
2020/04/22	2	63.20	5	63.62	64.00	-3	3,366	-0.09%
2020/04/21	6	63.05	6	64.53	62.10	0	3,376	0.00%
2020/04/20	2	64.70	5	65.80	65.20	-3	3,385	-0.09%
2020/04/17	26	65.62	4	66.80	65.10	22	3,424	0.64%
2020/04/16	3	64.17	1	63.80	64.70	2	3,385	0.06%
2020/04/15	3	63.57	4	62.58	63.70	-1	3,398	-0.03%
2020/04/13	2	60.20	0	0.00	59.00	2	3,317	0.06%
2020/04/09	8	62.13	19	62.51	61.40	-11	3,318	-0.33%
2020/04/08	6	61.67	27	60.90	64.80	-21	3,286	-0.64%
2020/04/07	30	59.40	1	59.10	60.90	29	3,291	0.88%
2020/04/06	5	56.00	4	56.30	58.00	1	3,358	0.03%
2020/04/01	0	0.00	4	54.45	54.90	-4	3,421	-0.12%
2020/03/31	0	0.00	7	53.01	53.60	-7	3,455	-0.20%
2020/03/30	0	53.60	0	0.00	53.10	0	3,481	0.00%
2020/03/27	0	0.00	1	55.70	52.20	-1	3,524	-0.03%
2020/03/25	1	50.10	0	0.00	50.20	1	3,562	0.03%
2020/03/24	1	46.00	4	44.75	46.15	-3	3,574	-0.08%
2020/03/20	2	48.00	3	48.70	47.15	-1	3,733	-0.03%
2020/03/19	1	45.45	103	45.78	45.45	-102	3,735	-2.73%	大賣/鉅額交易
2020/03/18	1	54.80	8	55.54	50.50	-7	3,788	-0.18%
2020/03/17	4	58.68	2	58.75	56.10	2	3,887	0.05%
2020/03/16	7	67.99	1	66.20	62.30	6	3,944	0.15%
2020/03/13	21	67.20	7	65.86	69.20	14	4,185	0.33%
2020/03/12	101	71.37	1	70.70	72.00	100	4,433	2.26%	大買/
2020/03/11	9	77.66	10	79.54	77.50	-1	4,457	-0.02%
2020/03/10	3	75.13	10	75.08	77.50	-7	4,483	-0.16%
2020/03/09	1	74.00	1	75.30	73.80	0	4,686	0.00%
2020/03/06	5	78.26	0	0.00	78.00	5	4,853	0.10%
2020/03/05	4	79.85	5	80.22	79.60	-1	5,210	-0.02%
2020/03/04	17	78.89	15	80.47	78.80	2	5,650	0.04%
2020/03/03	12	79.95	21	79.46	79.90	-9	6,095	-0.15%
2020/03/02	3	75.87	3	76.07	76.00	0	6,232	0.00%
2020/02/27	2	77.10	6	75.02	74.00	-4	6,417	-0.06%
2020/02/26	3	80.17	1	82.10	79.20	2	6,428	0.03%
2020/02/25	10	82.37	1	83.60	81.80	9	6,413	0.14%
2020/02/24	17	83.22	20	83.85	83.10	-3	6,407	-0.05%
2020/02/21	8	84.06	32	81.62	83.80	-24	6,430	-0.37%
2020/02/20	25	80.74	83	80.36	80.60	-58	6,405	-0.91%
2020/02/19	0	0.00	2	78.40	79.00	-2	6,397	-0.03%
2020/02/18	4	77.45	13	77.56	77.20	-9	6,427	-0.14%
2020/02/17	4	78.60	2	78.70	78.70	2	6,426	0.03%
2020/02/14	1	80.30	3	79.87	80.50	-2	6,399	-0.03%
2020/02/13	21	78.49	18	81.50	78.40	3	6,356	0.05%
2020/02/12	1	78.60	3	79.70	79.70	-2	6,322	-0.03%
2020/02/11	51	77.72	60	77.41	78.20	-9	6,298	-0.14%
2020/02/10	10	73.20	0	0.00	74.00	10	6,219	0.16%
2020/02/06	7	73.81	3	72.83	75.60	4	6,228	0.06%
2020/02/05	3	70.63	2	71.20	70.30	1	6,142	0.02%
2020/02/04	2	72.60	2	73.00	73.10	0	6,094	0.00%
2020/02/03	2	73.10	4	72.55	71.50	-2	6,160	-0.03%
2020/01/31	1	73.90	0	0.00	76.60	1	6,152	0.02%
2020/01/30	82	78.75	1	77.70	77.40	81	6,161	1.31%
2020/01/20	3	86.37	2	85.10	86.00	1	6,141	0.02%
2020/01/17	2	85.80	2	86.80	85.70	0	6,134	0.00%
2020/01/15	3	85.57	0	0.00	84.70	3	6,087	0.05%
2020/01/14	15	86.00	16	86.94	86.00	-1	6,071	-0.02%
2020/01/13	2	84.20	4	86.15	86.20	-2	6,033	-0.03%
2020/01/10	17	83.11	18	84.78	83.00	-1	5,975	-0.02%
2020/01/09	13	84.10	14	80.68	84.10	-1	5,930	-0.02%
2020/01/08	0	0.00	2	79.25	79.60	-2	5,877	-0.03%
2020/01/07	1	80.30	2	82.50	79.50	-1	5,858	-0.02%
2020/01/06	0	0.00	7	82.19	81.40	-7	5,853	-0.12%
2020/01/03	7	85.33	1	84.70	83.90	6	5,817	0.10%
2020/01/02	10	87.46	9	87.54	87.00	1	5,767	0.02%
2019/12/31	1	88.40	2	88.40	88.50	-1	5,740	-0.02%
2019/12/30	11	88.53	9	89.08	88.40	2	5,722	0.03%
2019/12/27	41	86.01	40	87.45	87.20	1	5,673	0.02%
2019/12/26	5	85.22	0	0.00	86.10	5	5,622	0.09%
2019/12/25	1	84.80	5	85.42	86.20	-4	5,601	-0.07%
2019/12/24	6	84.40	11	84.29	83.80	-5	5,575	-0.09%
2019/12/23	3	88.13	3	87.10	85.90	0	5,535	0.00%
2019/12/19	3	87.03	3	87.50	86.70	0	5,481	0.00%
2019/12/18	5	86.92	1	86.50	86.50	4	5,441	0.07%
2019/12/17	1	89.90	3	90.00	89.00	-2	5,353	-0.04%
2019/12/16	2	88.10	4	89.70	88.60	-2	5,314	-0.04%
2019/12/13	6	91.37	3	91.17	88.30	3	5,311	0.06%
2019/12/12	28	92.90	24	93.24	92.70	4	5,259	0.08%
2019/12/11	5	90.30	5	90.72	90.70	0	5,276	0.00%
2019/12/10	44	90.38	21	88.89	90.50	23	5,215	0.44%
2019/12/09	5	86.38	10	85.12	87.10	-5	4,920	-0.10%
2019/12/06	3	82.57	9	83.38	82.50	-6	4,593	-0.13%
2019/12/05	2	82.50	6	82.22	82.60	-4	4,507	-0.09%
2019/12/04	24	81.88	22	82.59	81.70	2	4,435	0.05%
2019/12/03	2	79.25	4	80.15	82.30	-2	4,213	-0.05%
2019/12/02	11	80.21	42	80.03	79.70	-31	4,024	-0.77%
2019/11/29	21	78.92	4	77.27	76.20	17	3,653	0.47%
2019/11/28	33	80.53	41	78.33	81.90	-8	3,188	-0.25%
2019/11/27	1	73.50	5	72.60	74.50	-4	2,710	-0.15%
2019/11/26	5	71.26	27	71.63	71.00	-22	2,499	-0.88%
2019/11/25	0	0.00	4	69.45	69.00	-4	2,275	-0.18%
2019/11/22	2	67.70	0	0.00	67.50	2	2,218	0.09%
2019/11/21	9	67.83	7	67.96	67.80	2	2,198	0.09%
2019/11/20	15	67.96	13	70.72	67.80	2	2,171	0.09%
2019/11/19	10	70.40	37	70.41	71.00	-27	2,094	-1.29%
2019/11/18	1	69.00	3	69.47	69.60	-2	2,003	-0.10%
2019/11/15	42	68.97	1	69.10	68.80	41	1,989	2.06%
2019/11/14	2	67.35	0	0.00	67.50	2	1,969	0.10%
2019/11/13	2	67.95	2	68.60	67.60	0	1,969	0.00%
2019/11/12	1	67.50	2	67.60	67.80	-1	1,972	-0.05%
2019/11/11	2	67.70	0	0.00	67.00	2	2,009	0.10%
2019/11/08	1	68.30	1	68.90	68.10	0	2,028	0.00%
2019/11/07	3	67.67	2	68.70	68.90	1	2,039	0.05%
2019/11/06	5	68.80	0	0.00	68.70	5	2,031	0.25%
2019/11/04	2	70.30	0	0.00	69.60	2	1,969	0.10%
2019/11/01	0	0.00	1	70.60	70.30	-1	1,956	-0.05%
2019/10/31	3	72.07	7	72.64	70.60	-4	1,979	-0.20%
2019/10/30	3	70.77	4	70.73	71.10	-1	1,871	-0.05%
2019/10/29	3	70.77	3	70.87	70.00	0	1,843	0.00%
2019/10/28	0	0.00	17	68.34	69.60	-17	1,804	-0.94%
2019/10/25	4	67.15	0	0.00	67.20	4	1,796	0.22%
2019/10/24	9	67.73	0	0.00	67.40	9	1,805	0.50%
2019/10/23	5	67.80	2	68.80	67.60	3	1,816	0.17%
2019/10/22	0	0.00	2	67.90	68.00	-2	1,823	-0.11%
2019/10/21	4	68.30	0	0.00	68.10	4	1,862	0.21%
2019/10/18	1	68.50	0	0.00	69.10	1	1,898	0.05%
2019/10/16	2	68.10	0	0.00	68.00	2	1,961	0.10%
2019/10/15	1	69.50	2	69.35	69.10	-1	1,953	-0.05%
2019/10/14	3	70.67	4	73.20	70.20	-1	1,946	-0.05%
2019/10/09	0	0.00	1	71.00	71.20	-1	1,908	-0.05%
2019/10/07	2	70.80	38	71.02	71.40	-36	2,043	-1.76%
2019/10/03	11	72.78	1	71.50	71.50	10	2,109	0.47%
2019/10/02	0	0.00	7	70.89	71.30	-7	2,087	-0.34%
2019/10/01	5	68.90	0	0.00	70.00	5	2,107	0.24%
2019/09/27	0	0.00	2	68.60	69.00	-2	2,132	-0.09%
2019/09/26	1	68.00	0	0.00	68.50	1	2,133	0.05%
2019/09/25	2	67.60	0	0.00	67.60	2	2,166	0.09%
2019/09/23	3	70.33	6	69.70	69.70	-3	2,180	-0.14%
2019/09/20	0	0.00	2	70.85	70.90	-2	2,195	-0.09%
2019/09/19	3	70.63	0	0.00	70.10	3	2,240	0.13%
2019/09/18	33	70.19	0	0.00	70.10	33	2,218	1.49%
2019/09/17	30	73.69	3	73.90	74.10	27	2,140	1.26%
2019/09/16	9	76.50	6	74.73	73.80	3	2,100	0.14%
2019/09/12	0	0.00	10	69.79	70.90	-10	1,915	-0.52%
2019/09/11	3	67.40	5	67.80	67.00	-2	1,863	-0.11%
2019/09/10	2	67.90	3	68.33	67.90	-1	1,847	-0.05%
2019/09/06	4	68.48	0	0.00	68.80	4	1,864	0.21%
2019/09/05	3	69.07	0	0.00	70.70	3	1,857	0.16%
2019/09/04	0	0.00	3	69.20	69.20	-3	1,856	-0.16%
2019/09/02	0	0.00	4	68.40	68.40	-4	1,939	-0.21%
2019/08/26	10	65.40	0	0.00	65.60	10	2,117	0.47%
2019/08/22	4	66.50	7	68.40	66.00	-3	2,107	-0.14%
2019/08/21	1	68.20	4	68.63	68.40	-3	2,093	-0.14%
2019/08/20	0	0.00	1	70.00	68.80	-1	2,114	-0.05%
2019/08/19	0	0.00	1	69.40	69.00	-1	2,125	-0.05%
2019/08/14	2	68.60	6	69.27	68.10	-4	2,232	-0.18%
2019/08/13	4	66.10	2	67.20	67.00	2	2,308	0.09%
2019/08/12	1	69.10	1	69.30	69.00	0	2,356	0.00%
2019/08/08	0	0.00	4	66.90	68.00	-4	2,397	-0.17%
2019/08/07	0	0.00	1	66.80	65.90	-1	2,428	-0.04%
2019/08/05	2	64.95	1	65.10	65.60	1	2,502	0.04%
2019/08/02	3	64.10	3	64.93	65.30	0	2,559	0.00%
2019/07/30	5	66.20	0	0.00	66.00	5	2,935	0.17%
2019/07/25	3	68.10	0	0.00	67.50	3	3,292	0.09%
2019/07/23	2	69.65	1	68.10	68.10	1	3,345	0.03%
2019/07/22	4	71.18	0	0.00	70.90	4	3,332	0.12%
2019/07/19	1	72.80	0	0.00	73.00	1	3,343	0.03%
2019/07/18	20	73.10	21	73.77	73.60	-1	3,424	-0.03%
2019/07/17	0	0.00	1	72.20	72.20	-1	3,400	-0.03%
2019/07/15	0	0.00	1	71.50	71.00	-1	3,411	-0.03%
2019/07/11	5	71.66	8	70.18	70.30	-3	3,448	-0.09%
2019/07/10	3	72.10	4	73.58	73.90	-1	3,385	-0.03%
2019/07/09	3	72.53	38	71.42	71.30	-35	3,337	-1.05%
2019/07/04	12	69.72	12	69.35	69.10	0	3,271	0.00%
2019/07/03	0	0.00	7	68.49	68.70	-7	3,232	-0.22%
2019/07/02	10	68.00	10	68.20	68.20	0	3,234	0.00%
2019/07/01	15	67.41	14	67.93	68.10	1	3,194	0.03%
2019/06/27	0	0.00	3	67.50	67.20	-3	3,194	-0.09%
2019/06/26	2	66.90	2	66.30	68.00	0	3,198	0.00%
2019/06/25	2	65.10	9	65.73	66.10	-7	3,160	-0.22%
2019/06/24	2	63.55	0	0.00	63.80	2	3,152	0.06%
2019/06/21	5	65.76	2	66.50	63.80	3	3,158	0.09%
2019/06/20	1	65.20	2	65.90	65.80	-1	3,173	-0.03%
2019/06/19	3	65.43	3	66.07	65.20	0	3,200	0.00%
2019/06/18	10	64.70	0	0.00	64.00	10	3,193	0.31%
2019/06/17	0	0.00	0.3	64.40	64.40	-0.3	3,208	-0.01%
2019/06/14	1	64.20	0	0.00	63.60	1	3,220	0.03%
2019/06/13	2	65.65	1	65.20	65.00	1	3,261	0.03%
2019/06/12	22	66.19	20	65.15	65.00	2	3,305	0.06%
2019/06/10	5	66.30	4	66.45	66.00	1	3,353	0.03%
2019/06/06	7	65.16	2	65.70	65.50	5	3,360	0.15%
2019/06/05	4	64.30	37	64.77	64.60	-33	3,338	-0.99%
2019/06/04	3	62.87	14	62.81	62.70	-11	3,321	-0.33%
2019/06/03	14	61.59	13	61.75	61.70	1	3,489	0.03%
2019/05/31	3	61.10	7	61.37	60.70	-4	3,561	-0.11%
2019/05/30	1	59.60	0	0.00	59.20	1	3,757	0.03%
2019/05/29	0	0.00	1	59.60	59.20	-1	3,838	-0.03%
2019/05/28	10	60.20	6	59.90	59.90	4	3,851	0.10%
2019/05/27	6	58.50	2	59.00	59.30	4	3,845	0.10%
2019/05/24	11	60.17	8	59.78	59.40	3	3,833	0.08%
2019/05/23	5	58.96	11	59.17	58.80	-6	3,830	-0.16%
2019/05/22	5	59.78	2	60.00	58.60	3	3,820	0.08%
2019/05/21	7	57.94	5	58.04	59.30	2	3,821	0.05%
2019/05/20	25	59.32	8	59.55	57.50	17	3,804	0.45%
2019/05/17	60	65.03	25	63.92	63.50	35	3,746	0.93%
2019/05/16	28	66.20	23	66.57	66.40	5	3,729	0.13%
2019/05/15	11	64.97	13	64.95	65.20	-2	3,747	-0.05%
2019/05/14	6	63.05	6	64.00	63.30	0	3,764	0.00%
2019/05/13	4	64.55	0	0.00	64.50	4	3,783	0.11%
2019/05/10	2	64.30	1	66.90	65.60	1	3,809	0.03%
2019/05/09	22	68.80	7	65.99	64.90	15	3,770	0.40%
2019/05/08	5	72.24	7	72.17	69.70	-2	3,717	-0.05%
2019/05/07	6	70.20	5	70.88	72.00	1	3,566	0.03%
2019/05/06	0	0.00	1	68.90	67.50	-1	3,465	-0.03%
2019/05/03	12	69.35	20	69.24	70.50	-8	3,394	-0.24%
2019/05/02	27	66.01	28	66.19	66.50	-1	3,230	-0.03%
2019/04/30	14	61.62	15	62.60	63.80	-1	3,129	-0.03%
2019/04/29	17	64.45	13	64.76	63.50	4	3,143	0.13%
2019/04/26	3	63.60	2	64.40	63.90	1	3,235	0.03%
2019/04/25	9	64.49	1	64.00	64.40	8	3,376	0.24%
2019/04/24	5	64.52	9	63.69	64.30	-4	3,559	-0.11%
2019/04/23	4	59.90	5	61.74	61.40	-1	3,612	-0.03%
2019/04/19	1	60.90	1	62.00	61.90	0	3,660	0.00%
2019/04/18	3	61.87	17	62.88	60.70	-14	3,668	-0.38%
2019/04/17	48	62.00	27	62.77	61.80	21	3,702	0.57%
2019/04/16	2	60.40	12	61.28	61.80	-10	3,699	-0.27%
2019/04/12	1	58.60	0	0.00	58.20	1	3,763	0.03%
2019/04/11	1	59.50	6	59.47	59.20	-5	3,821	-0.13%
2019/04/10	2	58.00	0	0.00	58.00	2	3,820	0.05%
2019/04/09	3	58.17	1	58.50	58.60	2	3,879	0.05%
2019/04/08	8	58.71	0	0.00	58.40	8	4,006	0.20%
2019/03/29	0	0.00	5	60.34	60.30	-5	4,208	-0.12%
2019/03/28	0	0.00	12	58.88	58.50	-12	4,290	-0.28%
2019/03/27	12	59.61	5	57.90	57.70	7	4,449	0.16%
2019/03/26	9	60.38	8	59.40	59.40	1	4,487	0.02%
2019/03/25	0	0.00	1	59.90	59.70	-1	4,475	-0.02%
2019/03/21	0	0.00	1	60.30	60.00	-1	4,404	-0.02%
2019/03/18	1	59.50	0	0.00	59.40	1	4,359	0.02%
2019/03/15	1	59.40	0	0.00	59.10	1	4,307	0.02%
2019/03/14	6	62.00	4	63.30	60.80	2	4,250	0.05%
2019/03/13	1	62.30	7	63.07	63.00	-6	4,197	-0.14%
2019/03/12	9	63.26	6	64.67	63.00	3	4,164	0.07%
2019/03/11	7	64.37	3	64.50	64.50	4	4,085	0.10%
2019/03/08	3	65.13	1	64.90	64.30	2	4,060	0.05%
2019/03/07	12	65.58	29	66.98	66.80	-17	4,015	-0.42%
2019/03/06	18	64.94	1	65.70	64.70	17	3,838	0.44%
2019/03/05	48	64.72	46	66.02	63.00	2	3,750	0.05%
2019/03/04	8	64.33	6	63.32	63.80	2	3,537	0.06%
2019/02/27	6	61.80	7	61.17	61.10	-1	3,454	-0.03%
2019/02/22	5	61.10	10	62.00	62.40	-5	3,424	-0.15%
2019/02/21	13	62.37	8	61.80	61.80	5	3,396	0.15%
2019/02/20	1	61.30	0	0.00	61.20	1	3,373	0.03%
2019/02/19	2	63.10	1	63.80	63.30	1	3,334	0.03%
2019/02/18	0	0.00	2	62.60	62.80	-2	3,274	-0.06%
2019/02/15	5	62.00	8	61.99	62.00	-3	3,211	-0.09%
2019/02/14	0	0.00	11	59.90	61.40	-11	3,167	-0.35%
2019/02/13	14	59.05	5	57.92	58.20	9	3,091	0.29%
2019/02/12	4	61.30	0	0.00	59.60	4	3,027	0.13%
2019/02/11	4	61.90	16	62.72	62.50	-12	2,990	-0.40%
2019/01/30	0	0.00	2	59.70	59.30	-2	2,930	-0.07%
2019/01/29	10	58.34	12	59.36	59.50	-2	2,906	-0.07%
2019/01/28	10	57.38	13	58.02	58.10	-3	2,840	-0.11%
2019/01/25	4	56.55	10	56.30	56.40	-6	2,820	-0.21%
2019/01/24	2	58.10	1	58.80	57.80	1	2,794	0.04%
2019/01/22	1	57.00	0	0.00	57.10	1	2,766	0.04%
2019/01/21	3	59.20	3	60.17	59.00	0	2,726	0.00%
2019/01/18	23	58.86	22	59.98	61.30	1	2,674	0.04%
2019/01/17	10	60.32	11	62.11	58.00	-1	2,540	-0.04%
2019/01/16	14	64.36	22	63.50	64.30	-8	2,371	-0.34%
2019/01/15	22	60.28	20	61.28	61.80	2	2,144	0.09%
2019/01/11	0	0.00	1	59.20	58.90	-1	1,988	-0.05%
2019/01/09	4	59.35	5	59.08	58.00	-1	1,932	-0.05%
2019/01/07	10	58.00	0	0.00	59.00	10	1,836	0.54%
2019/01/04	2	56.90	0	0.00	56.90	2	1,794	0.11%
2019/01/03	3	57.70	5	57.30	57.50	-2	1,787	-0.11%
2018/12/28	1	55.60	0	0.00	55.50	1	1,788	0.06%
2018/12/27	9	55.24	10	57.20	54.50	-1	1,787	-0.06%
2018/12/26	0	0.00	8	59.38	57.50	-8	1,665	-0.48%
2018/12/25	2	56.20	17	56.96	57.50	-15	1,576	-0.95%
2018/12/24	25	55.89	0	0.00	56.30	25	1,490	1.68%
2018/12/22	1	55.00	0	0.00	55.20	1	1,450	0.07%
2018/12/21	5	52.74	8	53.84	54.50	-3	1,404	-0.21%
2018/12/20	23	52.15	22	52.68	52.60	1	1,290	0.08%
2018/12/13	0	0.00	2	46.25	46.10	-2	1,061	-0.19%
2018/12/11	0	0.00	1	44.90	44.70	-1	1,066	-0.09%
2018/12/07	1	45.10	0	0.00	45.10	1	1,116	0.09%
2018/12/06	1	45.00	0	0.00	43.85	1	1,149	0.09%
2018/11/15	1	41.10	0	0.00	41.05	1	1,756	0.06%
2018/11/14	1	41.75	0	0.00	41.20	1	1,779	0.06%
2018/11/12	0	0.00	2	42.63	41.60	-2	1,797	-0.11%
2018/11/08	5	44.81	0	0.00	43.95	5	1,813	0.28%
2018/10/29	0	0.00	1	39.10	38.60	-1	2,059	-0.05%
2018/10/26	1	39.50	0	0.00	39.00	1	2,088	0.05%
2018/10/18	0	0.00	1	41.60	41.05	-1	2,279	-0.04%
2018/10/17	0	0.00	2	41.65	41.65	-2	2,298	-0.09%
2018/10/15	0	0.00	1	39.70	39.65	-1	2,404	-0.04%
2018/10/12	2	36.40	0	0.00	39.95	2	2,416	0.08%
2018/10/11	0	0.00	4	37.35	37.35	-4	2,426	-0.16%
2018/10/09	1	44.20	0	0.00	41.45	1	2,449	0.04%
2018/10/08	6	47.13	4	48.90	44.95	2	2,500	0.08%
2018/10/05	2	48.05	0	0.00	47.05	2	2,470	0.08%
2018/10/04	1	51.70	2	52.30	51.50	-1	2,418	-0.04%
2018/10/03	0	0.00	1	53.40	53.50	-1	2,446	-0.04%
2018/10/01	0	0.00	2	53.20	53.10	-2	2,773	-0.07%
2018/09/27	0	0.00	1	52.60	53.30	-1	2,971	-0.03%
2018/09/25	2	52.75	1	53.80	53.00	1	3,199	0.03%
2018/09/21	0	0.00	1	52.10	52.10	-1	3,292	-0.03%
2018/09/20	2	51.00	0	0.00	50.90	2	3,317	0.06%
2018/09/19	0	0.00	1	53.00	52.00	-1	3,319	-0.03%
2018/09/18	2	52.40	0	0.00	52.10	2	3,329	0.06%
2018/09/14	0	0.00	1	53.40	53.70	-1	3,387	-0.03%
2018/09/13	2	52.00	0	0.00	51.20	2	3,419	0.06%
2018/09/12	3	52.73	0	0.00	53.00	3	3,425	0.09%
2018/09/11	1	53.20	1	54.40	55.00	0	3,465	0.00%
2018/09/10	3	56.83	1	55.30	55.10	2	3,540	0.06%
2018/09/07	1	61.80	0	0.00	61.20	1	3,671	0.03%
2018/09/05	37	59.85	38	58.73	59.90	-1	3,789	-0.03%
2018/09/04	0	0.00	6	58.80	58.60	-6	4,061	-0.15%
2018/08/30	0	0.00	1	55.40	56.00	-1	4,263	-0.02%
2018/08/29	1	54.80	0	0.00	55.00	1	4,330	0.02%
2018/08/28	0	0.00	1	55.00	53.50	-1	4,370	-0.02%
2018/08/23	3	54.53	0	0.00	53.30	3	4,494	0.07%
2018/08/22	8	56.28	7	57.03	55.40	1	4,505	0.02%
2018/08/21	0	0.00	6	54.15	54.90	-6	4,520	-0.13%
2018/08/14	3	52.20	3	53.30	52.90	0	4,513	0.00%
2018/08/13	6	53.22	2	53.20	51.30	4	4,464	0.09%
2018/08/10	0	0.00	1	57.00	55.80	-1	4,400	-0.02%
2018/08/07	0	0.00	5	56.80	56.80	-5	4,431	-0.11%
2018/08/06	7	55.93	5	55.80	55.90	2	4,424	0.05%
2018/08/02	5	59.50	0	0.00	59.30	5	4,326	0.12%
2018/08/01	2	60.80	7	61.80	60.50	-5	4,312	-0.12%
2018/07/31	1	59.00	1	59.80	58.80	0	4,236	0.00%
2018/07/30	3	58.03	1	58.70	59.00	2	4,242	0.05%
2018/07/27	3	60.73	17	61.18	61.00	-14	4,222	-0.33%
2018/07/25	1	58.90	2	60.15	60.40	-1	4,168	-0.02%
2018/07/24	4	59.20	5	59.00	59.00	-1	4,135	-0.02%
2018/07/23	1	57.70	0	0.00	57.70	1	4,131	0.02%
2018/07/20	5	60.80	1	61.50	59.40	4	4,119	0.10%
2018/07/18	0	0.00	11	60.38	58.80	-11	4,044	-0.27%
2018/07/17	6	59.00	2	59.15	60.20	4	4,011	0.10%
2018/07/16	2	60.60	5	59.56	60.60	-3	3,970	-0.08%
2018/07/13	0	0.00	1	57.60	57.40	-1	3,883	-0.03%
2018/07/11	3	57.50	0	0.00	57.50	3	3,889	0.08%
2018/07/10	5	58.60	2	59.80	58.10	3	3,883	0.08%
2018/07/09	2	61.55	0	0.00	62.50	2	3,722	0.05%
2018/07/06	3	58.00	4	59.55	59.70	-1	3,612	-0.03%
2018/07/05	6	59.28	0	0.00	58.50	6	3,522	0.17%
2018/07/04	2	61.05	10	60.20	61.00	-8	3,500	-0.23%
2018/07/03	4	60.25	14	62.84	62.00	-10	3,453	-0.29%
2018/07/02	3	59.03	5	58.84	60.10	-2	3,322	-0.06%
2018/06/29	0	0.00	4	54.98	56.20	-4	3,241	-0.12%
2018/06/28	1	54.10	0	0.00	53.50	1	3,214	0.03%
2018/06/26	2	54.60	0	0.00	55.50	2	3,211	0.06%
2018/06/22	0	0.00	1	58.50	57.80	-1	3,215	-0.03%
2018/06/21	0	0.00	1	58.00	57.10	-1	3,260	-0.03%
2018/06/20	2	57.55	0	0.00	55.70	2	3,312	0.06%
2018/06/19	3	61.53	0	0.00	58.30	3	3,287	0.09%
2018/06/15	1	63.20	7	63.50	62.00	-6	3,212	-0.19%
2018/06/14	2	60.95	0	0.00	60.00	2	3,003	0.07%
2018/06/13	2	63.90	1	64.80	61.00	1	2,993	0.03%
2018/06/12	0	0.00	9	65.16	65.60	-9	2,818	-0.32%
2018/06/11	1	61.20	1	61.00	59.70	0	2,490	0.00%
2018/06/08	3	60.27	6	60.92	60.10	-3	2,416	-0.12%
2018/06/07	0	0.00	1	57.50	57.50	-1	2,325	-0.04%
2018/06/06	0	0.00	3	58.00	60.00	-3	2,295	-0.13%
2018/06/05	0	0.00	6	57.80	58.00	-6	2,282	-0.26%
2018/06/04	6	56.05	13	56.58	57.20	-7	2,244	-0.31%
2018/05/31	4	56.00	2	55.05	53.80	2	2,139	0.09%
2018/05/30	1	54.00	0	0.00	53.70	1	2,091	0.05%
2018/05/29	5	54.66	35	54.88	53.50	-30	2,061	-1.45%
2018/05/28	1	52.60	2	49.70	52.60	-1	1,989	-0.05%
2018/05/22	0	0.00	1	46.25	46.20	-1	1,981	-0.05%
2018/05/18	1	47.00	0	0.00	47.10	1	2,027	0.05%
2018/05/16	1	48.30	1	49.00	48.50	0	2,118	0.00%
2018/05/15	22	49.71	0	0.00	49.00	22	2,168	1.01%
2018/05/14	0	0.00	1	50.60	51.30	-1	2,215	-0.05%
2018/05/11	1	50.20	0	0.00	49.55	1	2,212	0.05%
2018/05/10	1	49.90	0	0.00	49.85	1	2,235	0.04%
2018/05/04	0	0.00	1	50.00	53.00	-1	2,301	-0.04%
2018/05/02	0	0.00	1	50.20	50.20	-1	2,325	-0.04%
2018/04/27	5	49.40	4	49.80	50.50	1	2,343	0.04%
2018/04/24	0	0.00	40	51.60	52.30	-40	2,423	-1.65%
2018/04/23	1	52.80	1	52.70	52.90	0	2,495	0.00%
2018/04/20	0	0.00	2	54.25	53.90	-2	2,613	-0.08%
2018/04/19	2	53.10	0	0.00	52.60	2	2,658	0.08%
2018/04/18	0	0.00	1	53.60	53.50	-1	2,806	-0.04%
2018/04/17	1	54.30	0	0.00	54.10	1	3,006	0.03%
2018/04/13	0	0.00	2	54.45	54.50	-2	3,109	-0.06%
2018/04/12	2	52.60	1	53.70	52.60	1	3,276	0.03%
2018/04/11	3	53.17	1	53.70	54.10	2	3,300	0.06%
2018/04/10	6	55.18	15	54.71	54.30	-9	3,365	-0.27%
2018/04/09	3	51.83	0	0.00	51.80	3	3,391	0.09%
2018/04/03	8	52.93	0	0.00	52.90	8	3,558	0.22%
2018/04/02	5	54.86	0	0.00	54.80	5	3,614	0.14%
2018/03/29	1	57.30	0	0.00	57.00	1	3,729	0.03%
2018/03/28	0	0.00	1	59.00	57.60	-1	3,771	-0.03%
2018/03/27	0	0.00	1	59.90	58.60	-1	3,793	-0.03%
2018/03/26	24	56.63	12	58.97	59.90	12	3,763	0.32%
2018/03/23	15	54.31	18	55.16	55.00	-3	3,714	-0.08%
2018/03/22	0	0.00	5	61.10	59.10	-5	3,717	-0.13%
2018/03/21	3	60.97	2	60.40	61.30	1	3,857	0.03%
2018/03/20	2	59.00	1	58.80	59.00	1	3,826	0.03%
2018/03/19	2	59.75	1	59.80	59.10	1	3,854	0.03%
2018/03/16	0	0.00	1	59.50	59.00	-1	3,845	-0.03%
2018/03/15	2	57.15	6	57.17	57.70	-4	3,793	-0.11%
2018/03/14	2	57.30	1	57.10	56.30	1	3,790	0.03%
2018/03/13	3	55.80	5	55.52	57.00	-2	3,762	-0.05%
2018/03/12	2	54.00	0	0.00	54.30	2	3,751	0.05%
2018/03/09	3	53.67	4	54.40	54.50	-1	3,772	-0.03%
2018/03/05	5	50.50	0	0.00	50.10	5	4,139	0.12%
2018/03/02	0	0.00	1	50.60	50.90	-1	4,448	-0.02%
2018/02/27	1	51.00	0	0.00	50.90	1	4,820	0.02%
2018/02/26	0	0.00	11	50.45	50.70	-11	5,030	-0.22%
2018/02/23	1	52.00	0	0.00	51.60	1	5,059	0.02%
2018/02/12	1	48.70	1	49.10	48.70	0	5,353	0.00%
2018/02/09	3	41.50	1	45.30	46.25	2	5,350	0.04%
2018/02/08	0	0.00	1	45.30	44.00	-1	5,362	-0.02%
2018/02/07	1	45.45	0	0.00	45.90	1	5,411	0.02%
2018/02/06	2	49.85	1	49.15	48.70	1	5,454	0.02%
2018/02/05	0	0.00	1	53.50	54.10	-1	5,442	-0.02%
2018/02/02	15	55.13	10	54.86	55.10	5	5,529	0.09%
2018/02/01	1	53.50	4	54.40	53.50	-3	5,676	-0.05%
2018/01/31	7	54.36	11	54.85	54.60	-4	5,770	-0.07%
2018/01/30	5	58.28	0	0.00	57.20	5	5,931	0.08%
2018/01/29	2	57.90	1	58.00	57.80	1	6,144	0.02%
2018/01/25	1	59.50	1	59.50	58.60	0	6,142	0.00%
2018/01/24	0	0.00	1	59.30	58.80	-1	6,154	-0.02%
2018/01/23	1	59.00	3	59.90	59.00	-2	6,175	-0.03%
2018/01/22	0	0.00	5	60.10	60.10	-5	6,189	-0.08%
2018/01/19	2	59.00	2	59.15	59.30	0	6,232	0.00%
2018/01/17	19	59.27	0	0.00	58.90	19	6,170	0.31%
2018/01/16	13	61.30	35	60.47	61.10	-22	6,111	-0.36%
2018/01/15	11	57.33	0	0.00	57.40	11	5,997	0.18%
2018/01/12	14	56.76	1	59.20	58.70	13	5,962	0.22%
2018/01/11	28	62.53	23	62.08	59.30	5	5,824	0.09%
2018/01/10	9	63.73	4	65.85	65.80	5	5,634	0.09%
2018/01/09	15	65.63	2	66.15	64.80	13	5,582	0.23%
2018/01/08	66	67.38	43	68.35	66.00	23	5,555	0.41%
2018/01/05	1	63.00	0	0.00	63.80	1	5,458	0.02%
2018/01/04	2	64.60	0	0.00	64.00	2	5,508	0.04%
2018/01/03	7	65.87	7	66.30	66.00	0	5,491	0.00%
2018/01/02	0	0.00	4	64.23	66.00	-4	5,441	-0.07%