宣德 (5457)-福勝券商分點個股進出

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
56.9
漲跌
▲2.9
漲幅
+5.37%
成交量
2,078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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/11/22	0	0.00	40	56.50	56.90	-40	916	-4.37%
2024/11/21	0	0.00	5	54.48	54.00	-5	885	-0.56%
2024/11/20	4	53.20	0	0.00	53.70	4	879	0.45%
2024/11/19	2	56.20	5	56.20	55.50	-3	861	-0.35%
2024/11/18	0	0.00	1	52.90	53.00	-1	785	-0.13%
2024/11/15	6	52.92	0	0.00	52.60	6	780	0.77%
2024/11/14	10	54.50	0	0.00	54.20	10	746	1.34%
2024/11/13	0	0.00	20	56.18	56.50	-20	710	-2.81%
2024/11/12	21	55.61	2	56.00	55.50	19	683	2.78%
2024/11/11	51	55.53	11	57.56	56.70	40	619	6.45%
2024/11/08	1	53.50	22	53.50	54.50	-21	408	-5.14%
2024/10/28	10	50.30	0	0.00	50.00	10	431	2.32%
2024/10/22	0	0.00	2	51.80	52.10	-2	444	-0.45%
2024/10/18	2	50.60	0	0.00	50.80	2	472	0.42%
2024/10/17	2	52.30	0	0.00	52.30	2	471	0.42%
2024/10/15	1	52.80	0	0.00	52.20	1	479	0.21%
2024/10/14	0	0.00	10	52.40	52.00	-10	480	-2.08%
2024/10/09	10	50.14	0	0.00	50.10	10	460	2.17%
2024/10/07	0	0.00	10	51.80	51.50	-10	457	-2.19%
2024/10/04	5	49.30	0	0.00	49.35	5	442	1.13%
2024/09/27	0	0.00	5	50.90	50.20	-5	466	-1.07%
2024/09/23	0	0.00	1	49.60	49.70	-1	468	-0.21%
2024/09/13	1	49.10	0	0.00	49.10	1	509	0.20%
2024/09/12	0	0.00	1	47.35	47.40	-1	564	-0.18%
2024/09/11	1	47.40	0	0.00	47.00	1	648	0.15%
2024/08/29	0.2	49.55	0	0.00	51.10	0.2	676	0.03%
2024/08/13	1	48.95	0	0.00	48.85	1	874	0.11%
2024/08/12	0	0.00	5	49.80	49.00	-5	896	-0.56%
2024/08/05	10	45.28	0	0.00	45.20	10	1,067	0.94%
2024/08/01	0	0.00	3	51.53	51.90	-3	1,116	-0.27%
2024/07/30	5	50.20	0	0.00	50.90	5	1,163	0.43%
2024/07/29	2	51.15	0	0.00	50.90	2	1,184	0.17%
2024/07/22	10	52.95	0	0.00	52.20	10	1,494	0.67%
2024/07/15	0	0.00	50	56.54	56.30	-50	1,498	-3.34%
2024/07/05	0	0.00	2	59.30	58.80	-2	1,539	-0.13%
2024/06/27	5	56.60	0	0.00	56.30	5	1,661	0.30%
2024/06/24	5	57.70	0	0.00	57.50	5	1,656	0.30%
2024/06/19	15	60.23	0	0.00	59.30	15	1,652	0.91%
2024/06/18	1	60.70	3	62.43	62.40	-2	1,605	-0.12%
2024/06/14	0	0.00	2	58.10	58.40	-2	1,563	-0.13%
2024/06/13	12	57.12	0	0.00	56.80	12	1,589	0.76%
2024/06/11	40	57.72	0	0.00	57.60	40	1,608	2.49%
2024/06/07	18	58.26	0	0.00	58.40	18	1,644	1.09%
2024/06/06	1	58.50	0	0.00	58.00	1	1,665	0.06%
2024/06/03	0	0.00	1	59.20	58.90	-1	1,770	-0.06%
2024/05/30	6	58.80	0	0.00	58.20	6	1,804	0.33%
2024/05/29	6	60.40	0	0.00	60.30	6	1,848	0.32%
2024/05/27	0	0.00	1	60.30	60.20	-1	1,939	-0.05%
2024/05/23	0	0.00	1	61.80	61.00	-1	2,032	-0.05%
2024/05/22	1	63.10	0	0.00	62.60	1	2,066	0.05%
2024/05/20	3	61.60	3	61.40	60.80	0	2,190	0.00%
2024/05/17	2	62.00	2	62.80	62.60	0	2,241	0.00%
2024/05/16	0	0.00	1	60.60	59.90	-1	2,327	-0.04%
2024/05/14	1	62.40	0	0.00	62.50	1	2,404	0.04%
2024/05/09	2	63.30	1	63.20	63.30	1	2,372	0.04%
2024/05/08	1	63.70	0	0.00	61.90	1	2,293	0.04%
2024/05/02	0	0.00	19	62.09	62.00	-19	2,279	-0.83%
2024/04/30	9	63.78	2	65.00	62.90	7	2,298	0.30%
2024/04/29	11	60.82	0	0.00	62.40	11	2,073	0.53%
2024/04/22	2	57.00	2	56.15	55.90	0	2,073	0.00%
2024/04/12	1	61.00	0	0.00	61.80	1	2,045	0.05%
2024/04/08	1	62.70	0	0.00	62.50	1	2,023	0.05%
2024/04/03	2	58.30	0	0.00	58.00	2	1,997	0.10%
2024/03/26	0	0.00	1	61.70	61.70	-1	2,051	-0.05%
2024/03/25	0	0.00	1	63.40	63.40	-1	2,120	-0.05%
2024/03/18	1	62.30	0	0.00	62.20	1	2,270	0.04%
2024/03/08	0	0.00	2	65.30	64.30	-2	2,159	-0.09%
2024/03/05	0	0.00	5	68.90	68.90	-5	2,065	-0.24%
2024/02/29	0	0.00	1	68.00	67.60	-1	1,879	-0.05%
2024/02/22	0	0.00	2	67.00	67.40	-2	1,725	-0.12%
2024/02/15	0	0.00	6	60.28	60.50	-6	1,390	-0.43%
2024/01/25	1	58.00	0	0.00	58.10	1	1,212	0.08%
2024/01/23	0	0.00	12	59.30	59.10	-12	1,146	-1.05%
2024/01/09	10	55.70	0	0.00	55.60	10	1,087	0.92%
2024/01/02	0	0.00	1	57.40	57.30	-1	1,079	-0.09%
2023/12/29	1	59.30	0	0.00	58.30	1	1,064	0.09%
2023/12/28	0	0.00	1	58.30	58.10	-1	1,042	-0.10%
2023/12/21	1	57.00	0	0.00	57.00	1	977	0.10%
2023/12/18	1	59.10	18	59.05	59.30	-17	844	-2.01%
2023/12/15	7	57.23	1	57.00	57.10	6	786	0.76%
2023/12/14	1	57.20	34	57.34	57.50	-33	769	-4.29%
2023/12/12	0	0.00	1	54.40	54.20	-1	728	-0.14%
2023/12/07	0	0.00	2	53.80	53.00	-2	743	-0.27%
2023/11/28	0	0.00	1	55.60	55.80	-1	1,305	-0.08%
2023/11/27	2	54.80	0	0.00	54.00	2	1,321	0.15%
2023/11/15	0	0.00	10	53.30	54.30	-10	1,410	-0.71%
2023/11/07	0	0.00	1	53.00	53.40	-1	1,390	-0.07%
2023/11/06	0	0.00	1	52.00	52.80	-1	1,394	-0.07%
2023/11/01	1	50.40	0	0.00	50.50	1	1,408	0.07%
2023/10/24	1	51.10	0	0.00	51.10	1	1,467	0.07%
2023/10/04	0	0.00	1	53.30	53.20	-1	2,407	-0.04%
2023/09/28	2	53.10	1	53.00	52.70	1	2,530	0.04%
2023/09/22	10	53.20	0	0.00	53.60	10	2,555	0.39%
2023/09/20	2	54.90	0	0.00	54.60	2	2,533	0.08%
2023/09/19	12	55.47	0	0.00	55.30	12	2,521	0.48%
2023/09/13	4	55.00	0	0.00	55.40	4	2,489	0.16%
2023/09/07	6	59.10	0	0.00	58.50	6	2,400	0.25%
2023/09/05	1	60.50	2	61.50	60.60	-1	2,270	-0.04%
2023/09/04	12	59.48	31	60.08	61.00	-19	2,122	-0.90%
2023/08/30	0	0.00	2	54.65	55.40	-2	1,906	-0.10%
2023/08/29	2	55.80	0	0.00	55.00	2	1,868	0.11%
2023/08/14	20	50.90	0	0.00	50.30	20	1,748	1.14%
2023/08/11	0	0.00	2	52.30	52.30	-2	1,733	-0.12%
2023/07/31	0	0.00	2	52.50	52.30	-2	1,706	-0.12%
2023/07/25	1	50.50	1	50.90	51.20	0	1,660	0.00%
2023/07/24	6	55.00	2	51.80	52.10	4	1,621	0.25%
2023/07/21	0	0.00	3	57.13	56.20	-3	1,564	-0.19%
2023/07/19	0	0.00	11	57.42	57.00	-11	1,539	-0.71%
2023/07/18	0	0.00	10	57.80	56.50	-10	1,506	-0.66%
2023/07/17	15	55.33	2	57.00	56.50	13	1,460	0.89%
2023/07/14	13	59.65	0	0.00	60.80	13	1,310	0.99%
2023/07/13	0	0.00	20	64.05	62.00	-20	1,208	-1.65%
2023/07/12	4	64.20	12	64.51	64.00	-8	1,078	-0.74%
2023/07/11	0	0.00	12	58.30	59.10	-12	859	-1.40%
2023/07/10	0	0.00	2	55.30	55.30	-2	769	-0.26%
2023/07/06	0	0.00	2	55.20	57.20	-2	726	-0.28%
2023/07/05	2	54.60	2	54.30	55.20	0	678	0.00%
2023/06/15	3	54.40	0	0.00	54.10	3	817	0.37%
2023/06/05	1	54.00	12	53.98	53.80	-11	831	-1.32%
2023/05/17	0	0.00	1	51.20	50.50	-1	1,254	-0.08%
2023/05/12	1	49.10	1	49.40	49.45	0	1,255	0.00%
2023/05/11	2	49.70	0	0.00	48.95	2	1,251	0.16%
2023/05/09	5	51.70	0	0.00	52.00	5	1,225	0.41%
2023/05/05	1	53.00	0	0.00	53.30	1	1,236	0.08%
2023/04/26	5	51.80	0	0.00	52.00	5	1,256	0.40%
2023/04/21	10	54.00	0	0.00	53.90	10	1,211	0.83%
2023/04/20	7	55.30	18	55.51	55.30	-11	1,200	-0.92%
2023/04/19	16	57.00	0	0.00	56.40	16	1,194	1.34%
2023/04/18	15	58.40	0	0.00	57.70	15	1,189	1.26%
2023/04/14	1	58.30	0	0.00	58.20	1	1,191	0.08%
2023/04/11	0	0.00	8	58.40	57.90	-8	1,168	-0.68%
2023/04/10	0	0.00	1	58.50	57.80	-1	1,183	-0.08%
2023/03/31	0	0.00	1	56.40	56.70	-1	1,162	-0.09%
2023/03/29	8	55.10	2	55.30	55.10	6	1,170	0.51%
2023/03/23	3	57.70	0	0.00	57.60	3	1,140	0.26%
2023/03/21	0	0.00	1	55.70	55.20	-1	1,034	-0.10%
2023/03/20	0	0.00	1	56.20	56.40	-1	1,037	-0.10%
2023/03/17	0	0.00	5	54.70	54.70	-5	1,028	-0.49%
2023/03/16	1	54.30	0	0.00	54.10	1	1,032	0.10%
2023/03/06	1	56.80	0	0.00	56.80	1	1,054	0.09%
2023/03/02	2	55.20	2	55.75	55.60	0	1,013	0.00%
2023/03/01	1	54.00	0	0.00	53.10	1	970	0.10%
2023/02/24	0	0.00	5	60.30	55.20	-5	931	-0.54%
2023/02/23	0	0.00	8	58.50	58.50	-8	744	-1.07%
2023/02/21	0	0.00	15	53.99	54.10	-15	748	-2.00%
2023/02/20	0	0.00	2	54.10	53.30	-2	751	-0.27%
2023/02/17	1	54.00	2	53.60	53.40	-1	797	-0.13%
2023/02/16	0	0.00	11	52.83	52.70	-11	814	-1.35%
2023/02/15	10	52.10	0	0.00	51.90	10	862	1.16%
2023/02/14	18	52.52	0	0.00	52.50	18	891	2.02%
2023/02/09	1	53.60	0	0.00	53.00	1	1,011	0.10%
2023/01/10	0	0.00	5	51.70	51.50	-5	1,381	-0.36%
2023/01/06	0	0.00	1	51.50	51.50	-1	1,386	-0.07%
2023/01/05	0	0.00	1	50.90	50.80	-1	1,421	-0.07%
2023/01/04	0	0.00	5	50.20	49.75	-5	1,418	-0.35%
2022/12/28	5	48.45	0	0.00	48.00	5	1,456	0.34%
2022/12/23	0	0.00	5	49.35	49.50	-5	1,447	-0.35%
2022/12/22	0	0.00	1	49.40	49.60	-1	1,457	-0.07%
2022/12/21	2	49.90	0	0.00	49.65	2	1,497	0.13%
2022/12/16	0	0.00	8	51.20	51.20	-8	1,544	-0.52%
2022/12/12	0	0.00	3	53.80	52.50	-3	1,703	-0.18%
2022/12/08	3	55.30	0	0.00	55.90	3	1,946	0.15%
2022/12/07	6	55.37	1	56.70	55.20	5	2,051	0.24%
2022/12/06	5	57.50	0	0.00	56.70	5	2,062	0.24%
2022/12/05	4	58.85	0	0.00	59.00	4	2,056	0.19%
2022/12/02	5	59.00	0	0.00	58.60	5	2,051	0.24%
2022/12/01	1	58.50	5	58.90	58.90	-4	2,038	-0.20%
2022/11/28	1	56.20	0	0.00	57.40	1	2,017	0.05%
2022/11/18	1	58.80	1	57.80	58.00	0	2,004	0.00%
2022/11/17	1	58.10	0	0.00	57.80	1	1,968	0.05%
2022/11/15	1	55.20	0	0.00	55.20	1	1,928	0.05%
2022/11/14	0	0.00	1	57.00	57.20	-1	1,889	-0.05%
2022/11/11	0	0.00	5	56.80	56.60	-5	1,884	-0.27%
2022/11/09	0	0.00	2	56.20	56.00	-2	1,872	-0.11%
2022/11/04	0	0.00	1	53.20	53.50	-1	1,790	-0.06%
2022/11/03	0	0.00	2	51.70	52.50	-2	1,722	-0.12%
2022/10/31	8	51.20	0	0.00	50.20	8	1,651	0.48%
2022/10/28	0	0.00	5	52.20	51.50	-5	1,597	-0.31%
2022/10/27	0	0.00	13	49.92	49.90	-13	1,526	-0.85%
2022/10/26	1	46.10	1	47.60	47.35	0	1,476	0.00%
2022/10/25	0	0.00	1	47.55	47.35	-1	1,460	-0.07%
2022/10/24	0	0.00	1	46.15	46.85	-1	1,436	-0.07%
2022/10/18	0	0.00	2	47.05	46.95	-2	1,407	-0.14%
2022/10/14	2	45.80	0	0.00	46.10	2	1,399	0.14%
2022/10/13	5	45.05	0	0.00	44.15	5	1,395	0.36%
2022/10/11	7	48.32	3	48.30	48.30	4	1,350	0.30%
2022/10/06	1	52.40	0	0.00	51.50	1	1,334	0.07%
2022/10/05	1	52.10	3	52.53	51.60	-2	1,324	-0.15%
2022/10/04	2	50.20	2	50.90	50.70	0	1,294	0.00%
2022/09/29	2	49.90	0	0.00	49.55	2	1,283	0.16%
2022/09/28	5	49.90	5	50.00	49.25	0	1,275	0.00%
2022/09/26	7	54.93	0	0.00	53.70	7	1,232	0.57%
2022/09/23	3	58.73	1	58.10	58.00	2	1,214	0.16%
2022/09/22	1	58.70	1	59.60	59.80	0	1,194	0.00%
2022/09/21	7	60.46	2	62.70	59.80	5	1,181	0.42%
2022/09/20	4	61.78	7	62.44	62.00	-3	1,125	-0.27%
2022/09/19	8	60.71	0	0.00	60.60	8	1,074	0.74%
2022/09/16	5	64.44	1	64.20	64.10	4	1,011	0.40%
2022/09/15	1	65.00	8	65.15	65.80	-7	942	-0.74%
2022/09/14	0	0.00	14	60.89	62.20	-14	767	-1.82%
2022/09/13	0	0.00	7	56.60	56.80	-7	668	-1.05%
2022/09/07	0	0.00	2	54.30	54.30	-2	661	-0.30%
2022/09/06	9	53.78	0	0.00	53.70	9	666	1.35%
2022/09/05	2	55.50	0	0.00	55.10	2	671	0.30%
2022/09/02	0	0.00	2	57.60	57.50	-2	693	-0.29%
2022/09/01	2	56.50	0	0.00	56.60	2	702	0.28%
2022/08/29	1	57.90	0	0.00	59.00	1	793	0.13%
2022/08/26	3	60.80	0	0.00	60.20	3	795	0.38%
2022/08/25	1	60.80	0	0.00	60.20	1	800	0.12%
2022/08/15	0	0.00	1	59.50	59.50	-1	829	-0.12%
2022/08/12	1	57.00	1	57.90	57.90	0	815	0.00%
2022/08/11	0	0.00	2	57.55	57.50	-2	807	-0.25%
2022/08/09	0	0.00	17	54.42	54.70	-17	777	-2.19%
2022/08/03	2	50.90	2	50.90	51.10	0	766	0.00%
2022/07/19	0	0.00	5	52.24	52.80	-5	794	-0.63%
2022/07/08	0	0.00	5	50.80	50.80	-5	821	-0.61%
2022/07/06	1	49.00	0	0.00	48.60	1	827	0.12%
2022/07/04	5	49.30	0	0.00	49.20	5	833	0.60%
2022/06/30	5	53.30	0	0.00	53.10	5	840	0.60%
2022/06/28	2	55.50	0	0.00	55.60	2	842	0.24%
2022/06/16	1	57.00	0	0.00	57.00	1	871	0.11%
2022/06/14	0	0.00	1	59.30	59.40	-1	898	-0.11%
2022/06/13	6	58.35	0	0.00	58.00	6	918	0.65%
2022/06/10	2	62.00	1	62.50	62.00	1	909	0.11%
2022/06/08	1	64.70	1	66.20	64.90	0	922	0.00%
2022/06/06	0	0.00	1	62.00	61.60	-1	904	-0.11%
2022/06/01	0	0.00	1	61.80	63.30	-1	974	-0.10%
2022/05/31	0	0.00	6	61.80	61.80	-6	963	-0.62%
2022/05/30	2	59.70	8	59.11	60.40	-6	912	-0.66%
2022/05/27	0	0.00	1	55.90	55.90	-1	889	-0.11%
2022/05/26	0	0.00	1	54.70	54.30	-1	895	-0.11%
2022/05/19	0	0.00	1	54.60	54.70	-1	972	-0.10%
2022/05/18	10	54.80	0	0.00	54.70	10	974	1.03%
2022/05/16	0	0.00	1	54.80	53.20	-1	971	-0.10%
2022/05/13	0	0.00	2	54.30	54.40	-2	977	-0.20%
2022/05/03	0	0.00	1	53.00	52.90	-1	994	-0.10%
2022/04/27	1	51.10	0	0.00	51.80	1	1,009	0.10%
2022/04/26	1	53.60	2	53.80	53.70	-1	999	-0.10%
2022/04/25	8	54.31	0	0.00	53.80	8	1,003	0.80%
2022/04/22	7	57.40	0	0.00	57.00	7	989	0.71%
2022/04/14	0	0.00	0.1	55.70	56.20	-0.1	1,080	-0.01%
2022/04/07	5	57.90	1	56.90	56.70	4	1,226	0.33%
2022/03/30	0	0.00	9	61.52	59.90	-9	1,356	-0.66%
2022/03/28	5	58.30	0	0.00	59.40	5	1,404	0.36%
2022/03/24	1	59.50	0	0.00	59.70	1	1,408	0.07%
2022/03/23	0	0.00	7	60.69	60.20	-7	1,412	-0.50%
2022/03/16	1	54.40	0	0.00	54.20	1	1,393	0.07%
2022/03/15	5	56.40	0	0.00	56.10	5	1,369	0.37%
2022/03/14	0	0.00	6	58.45	58.20	-6	1,363	-0.44%
2022/03/11	6	57.20	0	0.00	57.20	6	1,369	0.44%
2022/03/10	6	60.72	5	61.70	60.00	1	1,346	0.07%
2022/03/09	2	57.20	0	0.00	57.20	2	1,317	0.15%
2022/03/08	5	57.70	0	0.00	56.20	5	1,318	0.38%
2022/03/07	6	60.08	0	0.00	59.90	6	1,276	0.47%
2022/03/03	5	67.80	0	0.00	67.50	5	1,237	0.40%
2022/03/02	3	65.73	0	0.00	67.00	3	1,259	0.24%
2022/03/01	0	0.00	1	67.50	67.20	-1	1,251	-0.08%
2022/02/25	10	67.05	0	0.00	67.00	10	1,251	0.80%
2022/02/15	8	72.50	0	0.00	72.00	8	1,386	0.58%
2022/01/24	5	71.90	5	74.20	75.00	0	1,826	0.00%
2022/01/21	3	75.00	0	0.00	74.90	3	1,842	0.16%
2022/01/20	0	0.00	2	76.00	76.00	-2	1,847	-0.11%
2022/01/13	10	75.50	0	0.00	76.30	10	1,994	0.50%
2022/01/12	5	76.90	0	0.00	76.70	5	1,992	0.25%
2022/01/11	1	77.30	1	77.80	76.80	0	2,023	0.00%
2022/01/10	1	79.60	0	0.00	79.50	1	2,009	0.05%
2022/01/07	5	78.40	5	79.80	80.60	0	2,018	0.00%
2022/01/06	0	0.00	2	80.50	80.60	-2	2,017	-0.10%
2022/01/04	5	84.20	0	0.00	83.60	5	2,043	0.24%
2022/01/03	0	0.00	4	83.88	84.80	-4	2,046	-0.20%
2021/12/29	0	0.00	2	83.15	82.50	-2	2,087	-0.10%
2021/12/28	0	0.00	1	82.70	83.00	-1	2,124	-0.05%
2021/12/27	0	0.00	10	82.00	82.60	-10	2,123	-0.47%
2021/12/24	6	79.38	0	0.00	79.00	6	2,128	0.28%
2021/12/23	1	80.60	12	80.88	80.60	-11	2,162	-0.51%
2021/12/21	0	0.00	1	75.20	75.60	-1	2,271	-0.04%
2021/12/17	0	0.00	2	76.50	75.10	-2	2,435	-0.08%
2021/12/16	1	76.60	5	76.80	76.70	-4	2,448	-0.16%
2021/12/14	5	75.80	0	0.00	76.00	5	2,496	0.20%
2021/12/13	0	0.00	5	78.40	77.60	-5	2,545	-0.20%
2021/12/10	10	76.30	0	0.00	76.30	10	2,632	0.38%
2021/12/07	2	76.50	0	0.00	76.90	2	3,200	0.06%
2021/12/03	8	75.80	0	0.00	75.30	8	3,304	0.24%
2021/11/25	1	79.00	0	0.00	78.80	1	3,646	0.03%
2021/11/24	5	79.00	1	79.50	79.60	4	3,725	0.11%
2021/11/23	1	79.90	0	0.00	79.00	1	3,718	0.03%
2021/11/22	1	80.90	0	0.00	81.20	1	3,697	0.03%
2021/11/16	0	0.00	2	83.00	82.90	-2	3,745	-0.05%
2021/11/15	0	0.00	2	80.30	81.10	-2	3,747	-0.05%
2021/11/12	7	81.86	0	0.00	81.10	7	3,712	0.19%
2021/11/11	2	82.95	0	0.00	82.80	2	3,679	0.05%
2021/11/10	6	88.50	8	87.25	86.40	-2	3,629	-0.06%
2021/11/09	0	0.00	2	85.10	85.70	-2	3,553	-0.06%
2021/11/08	2	83.25	0	0.00	82.50	2	3,561	0.06%
2021/11/05	5	83.30	3	83.20	83.50	2	3,559	0.06%
2021/11/04	0	0.00	3	83.00	82.90	-3	3,557	-0.08%
2021/11/03	0	0.00	10	82.40	82.50	-10	3,501	-0.29%
2021/11/02	2	83.55	0	0.00	82.50	2	3,491	0.06%
2021/11/01	3	86.50	3	86.80	87.80	0	3,451	0.00%
2021/10/29	1	85.20	2	85.20	84.80	-1	3,374	-0.03%
2021/10/28	0	0.00	1	83.50	83.60	-1	3,347	-0.03%
2021/10/26	3	85.00	22	86.12	83.00	-19	3,348	-0.57%
2021/10/25	1	83.40	1	83.70	83.70	0	3,309	0.00%
2021/10/22	0	0.00	1	85.00	83.80	-1	3,351	-0.03%
2021/10/21	0	0.00	2	83.45	82.40	-2	3,318	-0.06%
2021/10/20	1	84.10	0	0.00	84.10	1	3,315	0.03%
2021/10/19	0	0.00	3	82.97	83.80	-3	3,326	-0.09%
2021/10/18	2	80.00	2	81.20	80.50	0	3,319	0.00%
2021/10/15	0	0.00	2	80.70	80.40	-2	3,360	-0.06%
2021/10/14	5	78.82	27	78.73	78.70	-22	3,369	-0.65%
2021/10/13	1	81.70	0	0.00	80.80	1	3,352	0.03%
2021/10/12	2	82.65	0	0.00	82.00	2	3,362	0.06%
2021/10/08	38	85.10	1	86.00	85.40	37	3,383	1.09%
2021/10/07	1	81.50	3	83.87	85.00	-2	3,395	-0.06%
2021/10/06	7	80.70	1	81.40	80.00	6	3,536	0.17%
2021/10/05	0	0.00	2	77.60	79.30	-2	3,728	-0.05%
2021/10/04	1	75.00	11	75.18	75.00	-10	3,809	-0.26%
2021/09/30	4	80.95	2	81.05	80.60	2	3,745	0.05%
2021/09/29	7	79.97	0	0.00	79.40	7	3,698	0.19%
2021/09/28	1	88.00	0	0.00	88.20	1	3,562	0.03%
2021/09/27	3	88.77	2	88.40	90.30	1	3,537	0.03%
2021/09/24	4	87.35	8	88.49	89.70	-4	3,498	-0.11%
2021/09/23	2	84.80	2	84.00	83.70	0	3,468	0.00%
2021/09/22	1	83.20	1	83.80	84.30	0	3,547	0.00%
2021/09/16	0	0.00	1	85.40	85.50	-1	3,674	-0.03%
2021/09/15	2	83.60	4	85.00	83.80	-2	3,767	-0.05%
2021/09/14	26	89.89	9	91.76	88.10	17	3,708	0.46%
2021/09/13	0	0.00	10	88.06	90.10	-10	3,535	-0.28%
2021/09/10	11	87.89	17	88.36	90.50	-6	3,359	-0.18%
2021/09/09	0	0.00	4	84.80	85.00	-4	3,112	-0.13%
2021/09/07	1	79.70	0	0.00	79.70	1	2,986	0.03%
2021/09/03	1	81.60	2	84.90	84.00	-1	2,930	-0.03%
2021/08/31	10	84.70	11	85.44	84.80	-1	2,760	-0.04%
2021/08/30	5	81.20	10	83.67	83.90	-5	2,545	-0.20%
2021/08/27	1	76.50	1	78.10	76.30	0	2,470	0.00%
2021/08/25	0	0.00	5	80.20	79.00	-5	2,501	-0.20%
2021/08/24	0	0.00	4	80.15	79.40	-4	2,505	-0.16%
2021/08/23	0	0.00	10	79.20	79.20	-10	2,484	-0.40%
2021/08/13	1	76.20	0	0.00	73.60	1	2,556	0.04%
2021/08/12	10	76.30	2	79.50	76.20	8	2,552	0.31%
2021/08/11	5	73.70	0	0.00	73.60	5	2,534	0.20%
2021/08/10	0	0.00	1	76.00	76.10	-1	2,570	-0.04%
2021/08/09	7	77.29	0	0.00	76.10	7	2,612	0.27%
2021/08/05	1	79.50	10	80.65	79.90	-9	2,696	-0.33%
2021/07/29	0	0.00	1	78.90	79.80	-1	2,858	-0.03%
2021/07/28	16	73.06	0	0.00	74.70	16	2,849	0.56%
2021/07/27	0	0.00	5	80.70	80.00	-5	2,822	-0.18%
2021/07/22	1	82.90	0	0.00	80.50	1	2,824	0.04%
2021/07/20	17	85.17	0	0.00	84.50	17	2,785	0.61%
2021/07/19	5	88.00	1	87.10	87.00	4	2,785	0.14%
2021/07/16	5	88.60	5	89.70	88.10	0	2,793	0.00%
2021/07/15	8	89.18	13	89.83	89.70	-5	2,769	-0.18%
2021/07/14	5	86.20	0	0.00	84.70	5	2,709	0.18%
2021/07/13	19	91.83	1	94.20	87.50	18	2,656	0.68%
2021/07/12	0	0.00	12	92.59	95.20	-12	2,458	-0.49%
2021/07/09	0	0.00	20	85.90	87.00	-20	2,219	-0.90%
2021/07/05	7	81.57	0	0.00	80.80	7	2,159	0.32%
2021/07/02	0	0.00	2	80.70	81.90	-2	2,166	-0.09%
2021/07/01	0	0.00	2	80.40	80.10	-2	2,181	-0.09%
2021/06/30	11	84.63	1	83.60	83.40	10	2,196	0.46%
2021/06/29	2	85.40	4	85.58	84.90	-2	2,206	-0.09%
2021/06/25	19	83.87	15	81.80	80.90	4	2,355	0.17%
2021/06/24	0	0.00	16	80.83	81.60	-16	2,293	-0.70%
2021/06/23	0	0.00	20	73.50	74.20	-20	2,151	-0.93%
2021/06/21	0	0.00	2	69.00	69.00	-2	2,148	-0.09%
2021/06/07	1	67.30	5	68.60	68.50	-4	2,353	-0.17%
2021/06/04	5	67.70	0	0.00	67.10	5	2,350	0.21%
2021/06/03	1	70.40	1	70.40	69.80	0	2,342	0.00%
2021/06/02	15	69.50	5	70.80	70.70	10	2,355	0.42%
2021/06/01	0	0.00	12	72.12	72.00	-12	2,344	-0.51%
2021/05/31	5	68.00	0	0.00	68.80	5	2,335	0.21%
2021/05/28	0	0.00	1	68.20	68.00	-1	2,348	-0.04%
2021/05/26	1	65.50	1	66.00	65.90	0	2,392	0.00%
2021/05/25	1	65.50	0	0.00	65.20	1	2,395	0.04%
2021/05/24	1	62.90	1	65.10	65.10	0	2,393	0.00%
2021/05/21	0	0.00	13	60.05	62.90	-13	2,377	-0.55%
2021/05/20	0	0.00	4	57.40	57.20	-4	2,351	-0.17%
2021/05/19	11	57.30	0	0.00	57.40	11	2,350	0.47%
2021/05/18	1	58.86	0	0.00	60.20	1	2,327	0.04%
2021/05/17	1	58.20	12	58.84	59.10	-11	2,290	-0.48%
2021/05/14	14	55.26	0	0.00	56.60	14	2,246	0.62%
2021/05/13	3	56.50	2	55.85	55.00	1	2,229	0.04%
2021/05/12	1	61.00	2	56.65	57.00	-1	2,182	-0.05%
2021/05/11	5	61.80	0	0.00	60.00	5	2,151	0.23%
2021/05/10	9	67.00	0	0.00	65.90	9	2,212	0.41%
2021/05/07	0	0.00	9	69.50	69.70	-9	2,190	-0.41%
2021/05/06	9	67.10	0	0.00	67.90	9	2,181	0.41%
2021/05/04	7	71.20	0	0.00	70.00	7	2,151	0.33%
2021/05/03	2	75.20	0	0.00	73.40	2	2,128	0.09%
2021/04/29	0	0.00	3	79.20	79.10	-3	2,096	-0.14%
2021/04/28	2	80.00	0	0.00	80.10	2	2,105	0.09%
2021/04/27	2	81.00	6	81.87	80.80	-4	2,140	-0.19%
2021/04/26	6	80.17	0	0.00	80.10	6	2,180	0.28%
2021/04/23	9	81.09	0	0.00	81.00	9	2,211	0.41%
2021/04/22	5	83.90	22	84.68	81.00	-17	2,322	-0.73%
2021/04/21	1	85.30	0	0.00	85.30	1	2,385	0.04%
2021/04/20	0	0.00	2	86.85	86.50	-2	2,392	-0.08%
2021/04/13	1	85.00	0	0.00	84.20	1	2,527	0.04%
2021/04/12	2	85.60	6	87.63	85.80	-4	2,524	-0.16%
2021/04/09	2	85.80	7	86.43	85.70	-5	2,500	-0.20%
2021/04/08	2	83.25	0	0.00	83.30	2	2,466	0.08%
2021/04/07	5	85.22	0	0.00	84.00	5	2,449	0.20%
2021/04/06	6	84.92	0	0.00	84.70	6	2,436	0.25%
2021/04/01	2	87.70	1	91.30	87.70	1	2,423	0.04%
2021/03/31	4	88.60	6	89.23	90.00	-2	2,357	-0.08%
2021/03/30	4	86.70	13	86.32	86.70	-9	2,212	-0.41%
2021/03/29	10	78.96	0	0.00	78.90	10	2,113	0.47%
2021/03/25	7	82.07	1	84.20	82.00	6	2,134	0.28%
2021/03/24	1	83.70	2	84.20	84.00	-1	2,140	-0.05%
2021/03/23	2	85.10	1	84.80	83.80	1	2,137	0.05%
2021/03/22	2	89.05	2	87.20	87.20	0	2,086	0.00%
2021/03/19	3	93.33	2	92.50	91.80	1	2,042	0.05%
2021/03/17	0	0.00	1	96.60	95.30	-1	2,114	-0.05%
2021/03/15	2	95.50	1	96.50	96.70	1	2,186	0.05%
2021/03/12	1	97.20	4	94.49	96.70	-3	2,207	-0.14%
2021/03/10	0	0.00	1	95.80	94.10	-1	2,249	-0.04%
2021/03/08	1	94.40	0	0.00	93.60	1	2,551	0.04%
2021/03/03	2	94.20	0	0.00	96.00	2	2,603	0.08%
2021/03/02	1	96.90	4	98.78	97.40	-3	2,585	-0.12%
2021/02/25	0	0.00	1	94.80	94.50	-1	2,570	-0.04%
2021/02/24	1	96.30	0	0.00	93.80	1	2,569	0.04%
2021/02/23	1	96.00	1	97.00	96.50	0	2,547	0.00%
2021/02/19	0	0.00	3	90.63	90.90	-3	2,550	-0.12%
2021/02/17	1	88.40	0	0.00	87.70	1	2,590	0.04%
2021/02/04	1	86.10	2	86.35	86.00	-1	2,669	-0.04%
2021/02/03	1	84.00	0	0.00	84.80	1	2,798	0.04%
2021/02/02	1	80.20	6	81.08	84.80	-5	2,828	-0.18%
2021/02/01	8	78.49	0	0.00	78.30	8	2,814	0.28%
2021/01/27	1	92.40	0	0.00	91.90	1	2,896	0.03%
2021/01/26	1	92.80	8	93.30	92.30	-7	2,910	-0.24%
2021/01/21	1	92.30	1	94.50	94.90	0	3,005	0.00%
2021/01/20	0	0.00	1	94.00	91.50	-1	3,010	-0.03%
2021/01/19	1	95.50	0	0.00	95.10	1	2,984	0.03%
2021/01/18	9	97.69	1	96.00	97.90	8	2,973	0.27%
2021/01/15	2	106.00	3	106.50	102.00	-1	2,977	-0.03%
2021/01/14	11	101.68	3	102.67	104.00	8	2,887	0.28%
2021/01/12	0	0.00	1	97.70	97.30	-1	2,846	-0.04%
2021/01/07	0	0.00	2	100.00	100.50	-2	2,977	-0.07%
2021/01/06	3	99.67	7	100.63	102.00	-4	3,022	-0.13%
2021/01/05	0	0.00	1	96.00	96.00	-1	2,965	-0.03%
2021/01/04	1	96.20	1	95.50	96.20	0	3,077	0.00%
2020/12/31	0	0.00	3	93.80	93.70	-3	3,144	-0.10%
2020/12/30	0	0.00	1	92.10	92.60	-1	3,201	-0.03%
2020/12/29	0	0.00	1	91.70	91.80	-1	3,333	-0.03%
2020/12/28	4	94.55	1	95.30	92.50	3	3,346	0.09%
2020/12/23	1	92.60	0	0.00	92.60	1	3,379	0.03%
2020/12/22	4	93.15	0	0.00	91.60	4	3,405	0.12%
2020/12/21	1	96.70	0	0.00	95.80	1	3,379	0.03%
2020/12/18	0	0.00	2	100.75	99.70	-2	3,371	-0.06%
2020/12/16	0	0.00	1	98.20	96.50	-1	3,434	-0.03%
2020/12/15	0	0.00	2	99.40	96.50	-2	3,524	-0.06%
2020/12/14	1	97.00	0	0.00	98.00	1	3,567	0.03%
2020/12/11	5	99.76	0	0.00	98.00	5	3,630	0.14%
2020/12/10	4	102.00	0	0.00	103.00	4	3,614	0.11%
2020/12/09	2	101.00	0	0.00	102.00	2	3,648	0.05%
2020/12/07	4	105.00	10	105.00	104.50	-6	3,659	-0.16%
2020/12/04	3	110.33	0	0.00	106.50	3	3,699	0.08%
2020/12/03	1	112.00	0	0.00	111.00	1	3,713	0.03%
2020/12/02	66	111.03	4	111.75	117.00	62	3,676	1.69%
2020/12/01	1	107.50	1	107.00	106.50	0	3,613	0.00%
2020/11/30	3	109.50	7	108.79	106.50	-4	3,755	-0.11%
2020/11/27	6	104.67	1	105.50	105.00	5	3,862	0.13%
2020/11/26	2	105.00	0	0.00	104.00	2	4,076	0.05%
2020/11/24	1	106.00	5	107.00	105.50	-4	4,429	-0.09%
2020/11/19	1	105.50	1	105.00	105.00	0	5,247	0.00%
2020/11/18	0	0.00	1	106.50	108.00	-1	5,378	-0.02%
2020/11/17	5	106.00	0	0.00	105.00	5	5,584	0.09%
2020/11/16	1	108.50	1	107.00	106.50	0	5,886	0.00%
2020/11/12	1	107.50	2	108.75	110.00	-1	6,671	-0.01%
2020/11/11	0	0.00	4	110.00	108.50	-4	6,830	-0.06%
2020/11/06	0	0.00	6	104.67	104.00	-6	6,872	-0.09%
2020/11/04	0	0.00	1	95.00	96.10	-1	6,988	-0.01%
2020/11/02	1	92.60	0	0.00	91.40	1	7,190	0.01%
2020/10/30	0	0.00	1	96.30	96.00	-1	7,472	-0.01%
2020/10/27	6	99.25	0	0.00	98.50	6	8,244	0.07%
2020/10/26	1	100.00	0	0.00	99.10	1	8,303	0.01%
2020/10/23	2	103.00	1	101.00	103.50	1	8,308	0.01%
2020/10/22	2	98.60	0	0.00	98.80	2	8,297	0.02%
2020/10/21	0	0.00	6	102.50	102.50	-6	8,294	-0.07%
2020/10/19	1	103.50	0	0.00	101.00	1	8,390	0.01%
2020/10/15	0	0.00	1	109.50	108.50	-1	8,545	-0.01%
2020/10/14	2	107.25	5	107.50	108.00	-3	8,833	-0.03%
2020/10/13	1	110.00	0	0.00	112.00	1	8,808	0.01%
2020/10/12	4	110.75	0	0.00	111.00	4	8,842	0.05%
2020/10/08	2	118.25	0	0.00	117.00	2	8,841	0.02%
2020/10/06	6	123.17	4	123.88	121.50	2	8,954	0.02%
2020/09/24	1	113.50	1	116.00	112.50	0	9,030	0.00%
2020/09/23	2	118.50	2	118.00	118.00	0	9,162	0.00%
2020/09/21	2	123.25	2	121.75	119.50	0	9,273	0.00%
2020/09/18	1	120.00	4.3	119.60	121.00	-3.3	9,222	-0.04%
2020/09/17	0	0.00	1	118.00	116.50	-1	9,128	-0.01%
2020/09/16	5	119.20	4	116.63	116.00	1	9,102	0.01%
2020/09/10	0	0.00	1	113.00	111.50	-1	8,958	-0.01%
2020/09/09	0	0.00	1	114.00	111.50	-1	8,943	-0.01%
2020/09/07	0.3	112.00	1	112.00	111.50	-0.7	8,904	-0.01%
2020/09/04	2	116.25	1	116.50	117.50	1	8,915	0.01%
2020/09/03	6	119.83	1	119.50	118.50	5	8,841	0.06%
2020/09/02	5	119.90	9	120.61	124.50	-4	8,720	-0.05%
2020/09/01	17	121.32	1	123.50	119.00	16	8,569	0.19%
2020/08/31	5	126.20	0	0.00	123.00	5	8,391	0.06%
2020/08/28	1	127.00	4	128.75	128.50	-3	8,239	-0.04%
2020/08/27	3	132.33	5	131.60	129.00	-2	8,073	-0.02%
2020/08/26	6	131.42	3	131.17	126.50	3	7,875	0.04%
2020/08/25	0	0.00	2	130.00	132.50	-2	7,705	-0.03%
2020/08/24	5	118.50	4	116.25	121.00	1	7,525	0.01%
2020/08/21	0	0.00	1	115.50	115.50	-1	7,423	-0.01%
2020/08/20	3	122.67	11	124.18	119.00	-8	7,244	-0.11%
2020/08/19	9	126.78	11	131.05	123.50	-2	7,037	-0.03%
2020/08/18	1	121.00	29	122.95	123.00	-28	6,553	-0.43%
2020/08/17	0	0.00	4	107.75	112.00	-4	6,422	-0.06%
2020/08/14	10	101.05	2	99.80	102.00	8	6,451	0.12%
2020/08/13	2	98.60	10	99.40	98.00	-8	6,386	-0.13%
2020/08/12	3	97.60	0	0.00	98.90	3	6,303	0.05%
2020/08/11	0	0.00	1	95.60	97.00	-1	6,268	-0.02%
2020/08/10	12	107.13	10	102.72	99.60	2	6,183	0.03%
2020/08/06	3	105.83	39	107.60	107.50	-36	6,031	-0.60%
2020/08/05	15	109.07	10	105.45	105.50	5	5,924	0.08%
2020/08/04	153	100.27	14	99.86	102.50	139	5,671	2.45%	大買/鉅額交易
2020/08/03	4	92.83	5	94.58	93.40	-1	5,339	-0.02%
2020/07/31	1	87.30	2	88.45	87.80	-1	4,963	-0.02%
2020/07/30	4	85.48	5	86.34	87.20	-1	4,872	-0.02%
2020/07/29	5	82.84	3	83.80	84.70	2	4,865	0.04%
2020/07/28	0	0.00	2	83.05	81.40	-2	4,853	-0.04%
2020/07/27	2	84.20	0	0.00	84.20	2	4,859	0.04%
2020/07/24	2	82.25	0	0.00	83.20	2	4,905	0.04%
2020/07/23	1	85.80	0	0.00	85.40	1	4,865	0.02%
2020/07/22	1	88.00	2	87.80	87.00	-1	4,795	-0.02%
2020/07/21	17	89.09	15	87.67	87.30	2	4,748	0.04%
2020/07/20	11	87.39	26	86.99	90.10	-15	4,555	-0.33%
2020/07/17	19	83.34	12	85.00	82.00	7	4,221	0.17%
2020/07/15	1	86.20	1	83.00	81.10	0	4,146	0.00%
2020/07/14	17	85.07	19	84.24	84.20	-2	4,112	-0.05%
2020/07/13	4	81.30	0	0.00	80.00	4	3,962	0.10%
2020/07/10	17	80.06	2	79.50	79.50	15	3,992	0.38%
2020/07/09	1	81.40	3	82.00	82.00	-2	3,999	-0.05%
2020/07/08	2	82.90	0	0.00	82.70	2	3,978	0.05%
2020/07/07	0	0.00	1	86.40	84.60	-1	3,949	-0.03%
2020/07/03	1	87.00	2	89.30	86.50	-1	3,951	-0.03%
2020/07/02	7	90.49	7	90.66	89.50	0	3,889	0.00%
2020/07/01	6	84.83	11	84.31	87.20	-5	3,737	-0.13%
2020/06/30	2	81.90	2	82.40	81.30	0	3,599	0.00%
2020/06/23	6	82.05	0	0.00	81.40	6	3,598	0.17%
2020/06/22	0	0.00	1	82.20	81.50	-1	3,591	-0.03%
2020/06/19	3	84.60	0	0.00	84.00	3	3,604	0.08%
2020/06/17	0	0.00	2	84.70	84.00	-2	3,615	-0.06%
2020/06/16	1	85.00	3	84.80	85.10	-2	3,669	-0.05%
2020/06/15	7	84.29	0	0.00	82.50	7	3,694	0.19%
2020/06/12	0	0.00	2	81.20	84.50	-2	3,735	-0.05%
2020/06/11	2	81.55	0	0.00	81.60	2	3,744	0.05%
2020/06/08	0	0.00	4	84.90	83.80	-4	3,776	-0.11%
2020/06/04	1	85.10	1	85.70	85.80	0	3,790	0.00%
2020/06/03	1	85.20	0	0.00	85.20	1	3,795	0.03%
2020/05/29	13	83.28	9	83.90	81.80	4	3,656	0.11%
2020/05/28	1	82.70	4	81.30	82.70	-3	3,599	-0.08%
2020/05/27	1	79.90	0	0.00	79.90	1	3,570	0.03%
2020/05/26	5	82.20	1	82.50	82.00	4	3,575	0.11%
2020/05/25	6	81.52	5	81.68	81.30	1	3,497	0.03%
2020/05/22	11	84.27	8	84.61	81.70	3	3,470	0.09%
2020/05/21	2	81.35	2	79.25	83.60	0	3,390	0.00%
2020/05/20	1	76.00	0	0.00	76.00	1	3,258	0.03%
2020/05/14	2	76.10	3	77.00	74.80	-1	3,203	-0.03%
2020/05/13	1	75.70	0	0.00	75.60	1	3,170	0.03%
2020/05/12	1	74.60	2	73.70	72.80	-1	3,189	-0.03%
2020/05/07	0	0.00	1	72.50	73.60	-1	3,260	-0.03%
2020/05/06	1	72.70	0	0.00	72.50	1	3,275	0.03%
2020/05/05	0	0.00	1	70.40	72.50	-1	3,345	-0.03%
2020/05/04	1	69.00	0	0.00	69.00	1	3,348	0.03%
2020/04/30	0	0.00	5	68.90	69.30	-5	3,363	-0.15%
2020/04/29	1	67.30	10	68.90	66.90	-9	3,362	-0.27%
2020/04/28	10	66.00	0	0.00	66.50	10	3,324	0.30%
2020/04/24	0	0.00	1	65.20	64.50	-1	3,339	-0.03%
2020/04/23	1	65.40	0	0.00	65.40	1	3,380	0.03%
2020/04/22	0	0.00	5	63.60	64.00	-5	3,366	-0.15%
2020/04/21	5	62.20	1	65.50	62.10	4	3,376	0.12%
2020/04/20	1	65.20	0	0.00	65.20	1	3,385	0.03%
2020/04/17	0	0.00	5	67.10	65.10	-5	3,424	-0.15%
2020/04/16	5	63.90	0	0.00	64.70	5	3,385	0.15%
2020/04/15	0	0.00	10	62.99	63.70	-10	3,398	-0.29%
2020/04/13	13	58.40	12	59.18	59.00	1	3,317	0.03%
2020/04/10	0	0.00	2	62.20	62.60	-2	3,296	-0.06%
2020/04/09	3	62.20	0	0.00	61.40	3	3,318	0.09%
2020/04/08	0	0.00	6	64.08	64.80	-6	3,286	-0.18%
2020/04/07	2	58.70	0	0.00	60.90	2	3,291	0.06%
2020/04/06	0	0.00	4	58.50	58.00	-4	3,358	-0.12%
2020/03/25	0	0.00	4	50.00	50.20	-4	3,562	-0.11%
2020/03/20	1	47.30	4	47.78	47.15	-3	3,733	-0.08%
2020/03/19	6	45.81	0	0.00	45.45	6	3,735	0.16%
2020/03/18	0	0.00	4	50.50	50.50	-4	3,788	-0.11%
2020/03/17	5	56.72	0	0.00	56.10	5	3,887	0.13%
2020/03/16	3	62.60	0	0.00	62.30	3	3,944	0.08%
2020/03/13	5	65.00	3	69.20	69.20	2	4,185	0.05%
2020/03/12	5	70.40	0	0.00	72.00	5	4,433	0.11%
2020/03/06	0	0.00	4	78.00	78.00	-4	4,853	-0.08%
2020/03/05	0	0.00	1	80.60	79.60	-1	5,210	-0.02%
2020/03/04	7	78.80	1	80.10	78.80	6	5,650	0.11%
2020/03/03	4	79.85	2	79.80	79.90	2	6,095	0.03%
2020/03/02	1	74.30	10	76.00	76.00	-9	6,232	-0.14%
2020/02/27	5	75.80	0	0.00	74.00	5	6,417	0.08%
2020/02/26	8	79.99	0	0.00	79.20	8	6,428	0.12%
2020/02/21	0	0.00	6	83.33	83.80	-6	6,430	-0.09%
2020/02/13	2	80.60	1	79.60	78.40	1	6,356	0.02%
2020/02/10	1	73.40	2	72.20	74.00	-1	6,219	-0.02%
2020/02/06	0	0.00	3	73.80	75.60	-3	6,228	-0.05%
2020/02/05	3	73.20	29	71.20	70.30	-26	6,142	-0.42%
2020/02/04	10	72.50	0	0.00	73.10	10	6,094	0.16%
2020/01/31	0	0.00	1	75.50	76.60	-1	6,152	-0.02%
2020/01/30	2	77.40	2	77.50	77.40	0	6,161	0.00%
2020/01/16	0	0.00	1	84.60	84.70	-1	6,096	-0.02%
2020/01/03	1	86.60	0	0.00	83.90	1	5,817	0.02%
2020/01/02	0	0.00	11	87.99	87.00	-11	5,767	-0.19%
2019/12/31	0	0.00	2	88.50	88.50	-2	5,740	-0.03%
2019/12/30	13	88.69	0	0.00	88.40	13	5,722	0.23%
2019/12/25	1	85.90	3	84.80	86.20	-2	5,601	-0.04%
2019/12/23	0	0.00	2	85.90	85.90	-2	5,535	-0.04%
2019/12/20	2	87.20	4	86.90	87.70	-2	5,505	-0.04%
2019/12/19	3	87.80	0	0.00	86.70	3	5,481	0.05%
2019/12/18	0	0.00	11	86.09	86.50	-11	5,441	-0.20%
2019/12/17	4	91.05	0	0.00	89.00	4	5,353	0.07%
2019/12/16	11	89.85	3	89.30	88.60	8	5,314	0.15%
2019/12/13	0	0.00	3	90.00	88.30	-3	5,311	-0.06%
2019/12/12	0	0.00	54	92.61	92.70	-54	5,259	-1.03%
2019/12/11	1	91.00	3	89.97	90.70	-2	5,276	-0.04%
2019/12/10	16	90.08	6	90.32	90.50	10	5,215	0.19%
2019/12/09	1	85.80	9	85.82	87.10	-8	4,920	-0.16%
2019/12/06	0	0.00	1	83.50	82.50	-1	4,593	-0.02%
2019/12/05	10	82.90	0	0.00	82.60	10	4,507	0.22%
2019/12/04	57	82.56	9	83.51	81.70	48	4,435	1.08%
2019/12/03	10	80.59	5	80.28	82.30	5	4,213	0.12%
2019/12/02	24	79.92	14	80.34	79.70	10	4,024	0.25%
2019/11/29	9	78.13	13	79.77	76.20	-4	3,653	-0.11%
2019/11/28	13	76.91	3	79.90	81.90	10	3,188	0.31%
2019/11/27	6	72.85	8	72.36	74.50	-2	2,710	-0.07%
2019/11/26	6	71.10	5	71.44	71.00	1	2,499	0.04%
2019/11/25	1	69.30	8	69.13	69.00	-7	2,275	-0.31%
2019/11/22	1	67.70	1	67.90	67.50	0	2,218	0.00%
2019/11/21	3	67.87	0	0.00	67.80	3	2,198	0.14%
2019/11/19	0	0.00	6	70.98	71.00	-6	2,094	-0.29%
2019/11/18	2	69.15	0	0.00	69.60	2	2,003	0.10%
2019/11/15	10	68.60	0	0.00	68.80	10	1,989	0.50%
2019/11/05	1	70.60	0	0.00	70.30	1	2,009	0.05%
2019/10/30	0	0.00	3	70.73	71.10	-3	1,871	-0.16%
2019/10/29	1	69.40	2	70.00	70.00	-1	1,843	-0.05%
2019/10/28	6	69.08	2	69.15	69.60	4	1,804	0.22%
2019/10/25	1	67.40	0	0.00	67.20	1	1,796	0.06%
2019/10/23	1	68.10	0	0.00	67.60	1	1,816	0.06%
2019/10/09	1	71.00	0	0.00	71.20	1	1,908	0.05%
2019/10/03	1	72.40	2	71.70	71.50	-1	2,109	-0.05%
2019/09/26	0	0.00	1	68.50	68.50	-1	2,133	-0.05%
2019/09/25	0	0.00	10	68.00	67.60	-10	2,166	-0.46%
2019/09/19	14	71.24	4	71.40	70.10	10	2,240	0.45%
2019/09/18	3	71.93	0	0.00	70.10	3	2,218	0.14%
2019/09/16	4	73.98	3	74.87	73.80	1	2,100	0.05%
2019/09/12	1	70.40	0	0.00	70.90	1	1,915	0.05%
2019/09/05	0	0.00	1	68.80	70.70	-1	1,857	-0.05%
2019/09/04	0	0.00	3	69.00	69.20	-3	1,856	-0.16%
2019/08/30	3	67.30	1	66.90	66.50	2	1,986	0.10%
2019/08/28	0	0.00	1	66.80	66.70	-1	2,085	-0.05%
2019/08/27	5	65.90	5	66.30	66.30	0	2,105	0.00%
2019/08/23	0	0.00	1	66.50	66.50	-1	2,115	-0.05%
2019/08/21	4	68.10	0	0.00	68.40	4	2,093	0.19%
2019/08/20	1	70.10	0	0.00	68.80	1	2,114	0.05%
2019/08/19	1	69.10	1	69.10	69.00	0	2,125	0.00%
2019/08/16	1	68.20	0	0.00	68.10	1	2,140	0.05%
2019/08/12	1	69.00	0	0.00	69.00	1	2,356	0.04%
2019/08/06	0	0.00	1	65.30	65.90	-1	2,477	-0.04%
2019/08/05	1	64.90	0	0.00	65.60	1	2,502	0.04%
2019/08/02	4	63.00	0	0.00	65.30	4	2,559	0.16%
2019/07/29	1	67.10	0	0.00	67.40	1	3,005	0.03%
2019/07/22	1	70.50	1	72.70	70.90	0	3,332	0.00%
2019/07/19	2	73.70	2	73.00	73.00	0	3,343	0.00%
2019/07/16	1	71.70	0	0.00	71.90	1	3,400	0.03%
2019/07/11	4	70.63	0	0.00	70.30	4	3,448	0.12%
2019/07/10	2	71.80	2	72.80	73.90	0	3,385	0.00%
2019/07/09	1	72.90	2	71.25	71.30	-1	3,337	-0.03%
2019/06/28	0	0.00	6	66.77	66.00	-6	3,167	-0.19%
2019/06/26	6	67.10	0	0.00	68.00	6	3,198	0.19%
2019/06/25	0	0.00	1	65.10	66.10	-1	3,160	-0.03%
2019/06/24	1	63.70	0	0.00	63.80	1	3,152	0.03%
2019/06/21	4	66.00	1	64.70	63.80	3	3,158	0.09%
2019/06/19	0	0.00	1	66.00	65.20	-1	3,200	-0.03%
2019/06/14	0	0.00	2	63.70	63.60	-2	3,220	-0.06%
2019/06/11	1	66.30	0	0.00	65.30	1	3,344	0.03%
2019/06/10	0	0.00	1	65.10	66.00	-1	3,353	-0.03%
2019/06/06	0	0.00	2	65.50	65.50	-2	3,360	-0.06%
2019/06/05	0	0.00	2	64.75	64.60	-2	3,338	-0.06%
2019/05/31	0	0.00	1	61.30	60.70	-1	3,561	-0.03%
2019/05/30	1	59.40	0	0.00	59.20	1	3,757	0.03%
2019/05/23	2	57.50	0	0.00	58.80	2	3,830	0.05%
2019/05/22	0	0.00	5	59.38	58.60	-5	3,820	-0.13%
2019/05/21	10	56.82	6	57.22	59.30	4	3,821	0.10%
2019/05/20	4	62.05	1	58.00	57.50	3	3,804	0.08%
2019/05/17	0	0.00	5	65.66	63.50	-5	3,746	-0.13%
2019/05/16	2	66.60	1	66.20	66.40	1	3,729	0.03%
2019/05/15	0	0.00	3	64.30	65.20	-3	3,747	-0.08%
2019/05/14	7	63.27	1	62.70	63.30	6	3,764	0.16%
2019/05/13	2	64.40	0	0.00	64.50	2	3,783	0.05%
2019/05/10	3	65.17	14	65.11	65.60	-11	3,809	-0.29%
2019/05/09	2	67.95	0	0.00	64.90	2	3,770	0.05%
2019/05/08	6	71.62	9	72.36	69.70	-3	3,717	-0.08%
2019/05/07	1	70.00	4	70.33	72.00	-3	3,566	-0.08%
2019/05/06	3	68.33	1	67.90	67.50	2	3,465	0.06%
2019/05/03	5	69.78	5	67.48	70.50	0	3,394	0.00%
2019/05/02	6	65.87	15	67.11	66.50	-9	3,230	-0.28%
2019/04/30	0	0.00	2	62.60	63.80	-2	3,129	-0.06%
2019/04/26	0	0.00	2	64.40	63.90	-2	3,235	-0.06%
2019/04/24	0	0.00	3	64.03	64.30	-3	3,559	-0.08%
2019/04/18	0	0.00	1	63.40	60.70	-1	3,668	-0.03%
2019/04/16	1	59.00	2	59.10	61.80	-1	3,699	-0.03%
2019/04/12	2	58.85	1	58.80	58.20	1	3,763	0.03%
2019/04/11	1	59.00	6	59.68	59.20	-5	3,821	-0.13%
2019/04/10	0	0.00	1	58.00	58.00	-1	3,820	-0.03%
2019/04/09	1	59.00	0	0.00	58.60	1	3,879	0.03%
2019/04/08	5	59.00	2	59.30	58.40	3	4,006	0.07%
2019/04/01	1	60.90	1	60.70	60.30	0	4,190	0.00%
2019/03/26	2	60.10	2	59.40	59.40	0	4,487	0.00%
2019/03/25	1	59.70	0	0.00	59.70	1	4,475	0.02%
2019/03/22	0	0.00	2	61.80	62.00	-2	4,436	-0.05%
2019/03/21	0	0.00	1	60.30	60.00	-1	4,404	-0.02%
2019/03/20	3	59.73	0	0.00	59.70	3	4,396	0.07%
2019/03/19	2	59.90	1	59.60	60.40	1	4,386	0.02%
2019/03/18	0	0.00	1	60.20	59.40	-1	4,359	-0.02%
2019/03/15	1	59.10	5	59.30	59.10	-4	4,307	-0.09%
2019/03/14	9	60.99	9	61.30	60.80	0	4,250	0.00%
2019/03/13	6	63.02	0	0.00	63.00	6	4,197	0.14%
2019/03/12	6	63.63	2	64.30	63.00	4	4,164	0.10%
2019/03/07	3	65.93	19	67.03	66.80	-16	4,015	-0.40%
2019/03/06	2	64.90	7	64.66	64.70	-5	3,838	-0.13%
2019/03/05	12	64.68	17	65.78	63.00	-5	3,750	-0.13%
2019/03/04	0	0.00	5	64.20	63.80	-5	3,537	-0.14%
2019/02/27	0	0.00	1	61.00	61.10	-1	3,454	-0.03%
2019/02/25	1	61.90	0	0.00	62.00	1	3,438	0.03%
2019/02/21	1	61.90	0	0.00	61.80	1	3,396	0.03%
2019/02/18	0	0.00	5	62.70	62.80	-5	3,274	-0.15%
2019/02/15	5	61.24	0	0.00	62.00	5	3,211	0.16%
2019/02/12	5	61.20	0	0.00	59.60	5	3,027	0.17%
2019/01/30	1	59.60	1	60.20	59.30	0	2,930	0.00%
2019/01/29	1	59.50	1	59.90	59.50	0	2,906	0.00%
2019/01/24	1	57.90	1	58.60	57.80	0	2,794	0.00%
2019/01/22	2	57.85	0	0.00	57.10	2	2,766	0.07%
2019/01/21	1	59.00	1	60.70	59.00	0	2,726	0.00%
2019/01/18	2	58.60	2	59.90	61.30	0	2,674	0.00%
2019/01/17	2	58.95	0	0.00	58.00	2	2,540	0.08%
2019/01/16	0	0.00	14	63.79	64.30	-14	2,371	-0.59%
2019/01/15	4	61.58	3	60.37	61.80	1	2,144	0.05%
2019/01/11	0	0.00	2	58.50	58.90	-2	1,988	-0.10%
2019/01/10	0	0.00	6	58.55	58.40	-6	1,938	-0.31%
2019/01/09	0	0.00	7	59.09	58.00	-7	1,932	-0.36%
2019/01/08	10	58.70	10	58.93	58.50	0	1,863	0.00%
2019/01/07	10	57.05	6	58.40	59.00	4	1,836	0.22%
2019/01/04	3	55.80	3	56.40	56.90	0	1,794	0.00%
2018/12/28	6	55.57	4	55.43	55.50	2	1,788	0.11%
2018/12/27	20	56.69	23	58.77	54.50	-3	1,787	-0.17%
2018/12/26	3	58.37	8	57.66	57.50	-5	1,665	-0.30%
2018/12/25	5	57.32	10	56.85	57.50	-5	1,576	-0.32%
2018/12/24	0	0.00	2	56.00	56.30	-2	1,490	-0.13%
2018/12/21	0	0.00	12	54.50	54.50	-12	1,404	-0.85%
2018/12/20	4	51.40	1	49.55	52.60	3	1,290	0.23%
2018/12/19	1	48.95	2	49.20	49.35	-1	1,105	-0.09%
2018/12/17	0	0.00	2	45.80	45.80	-2	1,043	-0.19%
2018/12/14	3	46.23	0	0.00	46.15	3	1,062	0.28%
2018/12/13	5	46.50	0	0.00	46.10	5	1,061	0.47%
2018/12/05	0	0.00	2	45.95	46.15	-2	1,214	-0.16%
2018/12/04	0	0.00	3	47.10	47.30	-3	1,298	-0.23%
2018/12/03	2	47.80	3	47.65	47.40	-1	1,399	-0.07%
2018/11/30	1	46.20	6	46.53	46.20	-5	1,467	-0.34%
2018/11/29	2	45.70	1	45.70	45.00	1	1,533	0.07%
2018/11/23	0	0.00	3	41.80	41.85	-3	1,612	-0.19%
2018/11/22	0	0.00	2	43.85	42.00	-2	1,627	-0.12%
2018/11/21	0	0.00	5	42.83	43.50	-5	1,636	-0.31%
2018/11/16	12	42.15	5	41.85	41.80	7	1,692	0.41%
2018/11/12	2	43.10	0	0.00	41.60	2	1,797	0.11%
2018/11/09	1	44.10	0	0.00	44.45	1	1,804	0.06%
2018/11/07	8	41.67	0	0.00	42.20	8	1,834	0.44%
2018/11/02	1	41.50	0	0.00	41.25	1	1,919	0.05%
2018/11/01	5	42.00	0	0.00	41.00	5	1,916	0.26%
2018/10/30	0	0.00	1	37.90	38.90	-1	2,028	-0.05%
2018/10/29	5	39.00	0	0.00	38.60	5	2,059	0.24%
2018/10/25	1	39.80	0	0.00	40.05	1	2,170	0.05%
2018/10/23	3	42.02	1	41.80	41.50	2	2,209	0.09%
2018/10/22	1	43.15	0	0.00	43.20	1	2,240	0.04%
2018/10/19	1	38.30	1	39.70	40.10	0	2,248	0.00%
2018/10/18	5	41.70	0	0.00	41.05	5	2,279	0.22%
2018/10/17	1	41.85	0	0.00	41.65	1	2,298	0.04%
2018/10/16	3	40.50	0	0.00	40.60	3	2,315	0.13%
2018/10/12	3	38.73	1	37.15	39.95	2	2,416	0.08%
2018/10/11	0	0.00	35	37.36	37.35	-35	2,426	-1.44%
2018/10/09	10	43.13	0	0.00	41.45	10	2,449	0.41%
2018/10/05	10	46.48	0	0.00	47.05	10	2,470	0.40%
2018/10/04	0	0.00	7	52.29	51.50	-7	2,418	-0.29%
2018/10/02	0	0.00	2	53.30	53.30	-2	2,644	-0.08%
2018/09/27	2	52.95	0	0.00	53.30	2	2,971	0.07%
2018/09/25	1	53.80	0	0.00	53.00	1	3,199	0.03%
2018/09/20	5	51.44	0	0.00	50.90	5	3,317	0.15%
2018/09/14	5	52.24	2	53.70	53.70	3	3,387	0.09%
2018/09/11	4	52.90	0	0.00	55.00	4	3,465	0.12%
2018/09/10	5	59.50	0	0.00	55.10	5	3,540	0.14%
2018/09/07	5	59.60	25	61.21	61.20	-20	3,671	-0.54%
2018/09/06	6	59.22	6	60.88	60.80	0	3,623	0.00%
2018/09/05	0	0.00	2	59.50	59.90	-2	3,789	-0.05%
2018/08/31	2	55.00	0	0.00	56.50	2	4,223	0.05%
2018/08/24	11	52.93	10	52.95	53.50	1	4,458	0.02%
2018/08/23	5	53.90	0	0.00	53.30	5	4,494	0.11%
2018/08/22	5	55.60	11	57.28	55.40	-6	4,505	-0.13%
2018/08/16	0	0.00	3	52.30	52.20	-3	4,516	-0.07%
2018/08/14	0	0.00	6	52.23	52.90	-6	4,513	-0.13%
2018/08/13	8	50.98	3	50.60	51.30	5	4,464	0.11%
2018/08/07	0	0.00	3	56.70	56.80	-3	4,431	-0.07%
2018/08/06	7	55.74	0	0.00	55.90	7	4,424	0.16%
2018/08/03	0	0.00	1	58.70	58.10	-1	4,340	-0.02%
2018/07/31	0	0.00	3	59.70	58.80	-3	4,236	-0.07%
2018/07/30	3	58.80	0	0.00	59.00	3	4,242	0.07%
2018/07/27	3	61.00	0	0.00	61.00	3	4,222	0.07%
2018/07/24	1	59.00	5	58.96	59.00	-4	4,135	-0.10%
2018/07/23	4	57.70	0	0.00	57.70	4	4,131	0.10%
2018/07/20	5	60.54	20	60.70	59.40	-15	4,119	-0.36%
2018/07/19	0	0.00	1	59.50	59.70	-1	4,047	-0.02%
2018/07/18	17	60.93	0	0.00	58.80	17	4,044	0.42%
2018/07/17	1	59.60	1	60.00	60.20	0	4,011	0.00%
2018/07/16	1	57.10	0	0.00	60.60	1	3,970	0.03%
2018/07/13	0	0.00	10	57.80	57.40	-10	3,883	-0.26%
2018/07/11	5	57.84	1	59.00	57.50	4	3,889	0.10%
2018/07/10	15	59.63	1	58.10	58.10	14	3,883	0.36%
2018/07/05	1	62.70	0	0.00	58.50	1	3,522	0.03%
2018/06/28	0	0.00	6	54.00	53.50	-6	3,214	-0.19%
2018/06/26	0	0.00	2	55.30	55.50	-2	3,211	-0.06%
2018/06/25	1	58.20	0	0.00	57.10	1	3,182	0.03%
2018/06/21	6	57.23	1	56.20	57.10	5	3,260	0.15%
2018/06/20	5	57.50	0	0.00	55.70	5	3,312	0.15%
2018/06/19	3	58.90	3	58.13	58.30	0	3,287	0.00%
2018/06/15	1	64.00	1	65.00	62.00	0	3,212	0.00%
2018/06/14	2	59.80	0	0.00	60.00	2	3,003	0.07%
2018/06/13	2	63.30	0	0.00	61.00	2	2,993	0.07%
2018/06/12	0	0.00	4	65.60	65.60	-4	2,818	-0.14%
2018/06/11	1	61.90	1	59.50	59.70	0	2,490	0.00%
2018/06/08	1	60.90	20	61.00	60.10	-19	2,416	-0.79%
2018/06/05	0	0.00	5	57.20	58.00	-5	2,282	-0.22%
2018/06/04	0	0.00	10	57.00	57.20	-10	2,244	-0.45%
2018/06/01	0	0.00	1	53.60	53.60	-1	2,151	-0.05%
2018/05/31	0	0.00	1	55.80	53.80	-1	2,139	-0.05%
2018/05/30	1	54.10	0	0.00	53.70	1	2,091	0.05%
2018/05/29	1	53.80	1	53.50	53.50	0	2,061	0.00%
2018/05/28	1	50.60	1	49.00	52.60	0	1,989	0.00%
2018/05/25	1	48.70	2	48.50	47.90	-1	1,954	-0.05%
2018/05/23	0	0.00	1	48.10	48.10	-1	1,974	-0.05%
2018/05/22	2	45.75	3	46.20	46.20	-1	1,981	-0.05%
2018/05/21	1	47.20	0	0.00	46.85	1	1,985	0.05%
2018/05/18	0	0.00	1	47.40	47.10	-1	2,027	-0.05%
2018/05/17	1	47.00	0	0.00	47.10	1	2,074	0.05%
2018/05/16	0	0.00	1	49.00	48.50	-1	2,118	-0.05%
2018/05/15	1	48.90	0	0.00	49.00	1	2,168	0.05%
2018/05/14	0	0.00	1	50.50	51.30	-1	2,215	-0.05%
2018/05/04	0	0.00	1	51.20	53.00	-1	2,301	-0.04%
2018/05/03	1	49.70	3	50.10	49.30	-2	2,297	-0.09%
2018/05/02	1	49.10	0	0.00	50.20	1	2,325	0.04%
2018/04/25	0	0.00	8	51.40	51.50	-8	2,394	-0.33%
2018/04/23	0	0.00	2	52.60	52.90	-2	2,495	-0.08%
2018/04/20	8	53.90	1	54.10	53.90	7	2,613	0.27%
2018/04/18	5	54.30	0	0.00	53.50	5	2,806	0.18%
2018/04/13	5	54.38	5	54.60	54.50	0	3,109	0.00%
2018/04/11	1	54.60	1	53.00	54.10	0	3,300	0.00%
2018/04/03	1	52.70	1	52.90	52.90	0	3,558	0.00%
2018/04/02	5	55.00	0	0.00	54.80	5	3,614	0.14%
2018/03/30	10	55.50	0	0.00	56.50	10	3,709	0.27%
2018/03/27	1	61.10	12	59.50	58.60	-11	3,793	-0.29%
2018/03/26	6	56.58	1	59.90	59.90	5	3,763	0.13%
2018/03/23	10	54.70	0	0.00	55.00	10	3,714	0.27%
2018/03/22	0	0.00	1	61.40	59.10	-1	3,717	-0.03%
2018/03/21	0	0.00	11	60.06	61.30	-11	3,857	-0.29%
2018/03/19	0	0.00	2	59.50	59.10	-2	3,854	-0.05%
2018/03/16	2	60.15	1	59.00	59.00	1	3,845	0.03%
2018/03/15	0	0.00	1	57.10	57.70	-1	3,793	-0.03%
2018/03/14	0	0.00	1	57.80	56.30	-1	3,790	-0.03%
2018/03/13	0	0.00	1	55.10	57.00	-1	3,762	-0.03%
2018/03/12	1	54.20	1	54.30	54.30	0	3,751	0.00%
2018/03/09	1	54.60	2	54.50	54.50	-1	3,772	-0.03%
2018/02/22	2	51.00	2	51.80	50.80	0	5,090	0.00%
2018/02/09	0	0.00	2	45.80	46.25	-2	5,350	-0.04%
2018/02/08	0	0.00	1	44.65	44.00	-1	5,362	-0.02%
2018/02/07	1	47.30	2	47.95	45.90	-1	5,411	-0.02%
2018/02/06	10	50.58	0	0.00	48.70	10	5,454	0.18%
2018/02/05	0	0.00	3	53.80	54.10	-3	5,442	-0.06%
2018/02/02	2	55.60	7	54.61	55.10	-5	5,529	-0.09%
2018/02/01	2	54.75	5	55.00	53.50	-3	5,676	-0.05%
2018/01/31	3	55.20	4	54.60	54.60	-1	5,770	-0.02%
2018/01/30	2	57.30	1	57.90	57.20	1	5,931	0.02%
2018/01/29	1	58.00	1	58.20	57.80	0	6,144	0.00%
2018/01/26	3	58.67	2	58.55	58.50	1	6,139	0.02%
2018/01/25	3	59.43	0	0.00	58.60	3	6,142	0.05%
2018/01/24	1	59.40	0	0.00	58.80	1	6,154	0.02%
2018/01/19	0	0.00	1	60.00	59.30	-1	6,232	-0.02%
2018/01/18	3	60.00	6	59.08	58.30	-3	6,180	-0.05%
2018/01/17	59	59.80	50	59.31	58.90	9	6,170	0.15%
2018/01/16	12	60.00	21	60.48	61.10	-9	6,111	-0.15%
2018/01/15	36	57.78	36	57.51	57.40	0	5,997	0.00%
2018/01/12	29	57.85	26	58.70	58.70	3	5,962	0.05%
2018/01/11	32	60.95	0	0.00	59.30	32	5,824	0.55%
2018/01/10	18	65.07	5	64.44	65.80	13	5,634	0.23%
2018/01/09	2	66.15	7	64.36	64.80	-5	5,582	-0.09%
2018/01/08	15	68.03	10	68.26	66.00	5	5,555	0.09%
2018/01/05	2	63.55	11	64.05	63.80	-9	5,458	-0.16%
2018/01/04	5	64.74	5	64.42	64.00	0	5,508	0.00%
2018/01/03	5	65.38	5	66.48	66.00	0	5,491	0.00%
2018/01/02	3	61.93	3	63.93	66.00	0	5,441	0.00%