宣德 (5457)-國泰-忠孝券商分點個股進出

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
55.6
漲跌
▼0.3
漲幅
-0.54%
成交量
573張
產業
上櫃電子零組件類股
420人加入追蹤

立即追蹤
本地時間:13:30

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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/04/19	2	57.20	0	0.00	56.80	2	2,062	0.10%
2024/04/17	2	59.50	0	0.00	59.50	2	2,051	0.10%
2024/04/15	0	0.00	2	60.60	61.90	-2	2,048	-0.10%
2024/04/12	2	61.10	3	61.10	61.80	-1	2,045	-0.05%
2024/04/09	4	60.45	20	60.33	60.90	-16	2,046	-0.78%
2024/04/08	7	63.00	0	0.00	62.50	7	2,023	0.35%
2024/04/03	1	58.00	0	0.00	58.00	1	1,997	0.05%
2024/04/02	1	60.60	19	59.30	59.70	-18	1,991	-0.90%
2024/03/29	19	61.02	1	61.20	60.70	18	1,993	0.90%
2024/03/28	1	61.50	7	61.13	60.60	-6	2,006	-0.30%
2024/03/22	3	63.00	0	0.00	62.80	3	2,169	0.14%
2024/03/21	11	64.03	0	0.00	63.90	11	2,233	0.49%
2024/03/20	5	63.52	0	0.00	62.80	5	2,244	0.22%
2024/03/19	4	62.63	0	0.00	63.00	4	2,280	0.18%
2024/03/15	0	0.00	2	59.30	59.10	-2	2,241	-0.09%
2024/03/14	0	0.00	2.3	61.88	60.60	-2.3	2,229	-0.10%
2024/03/13	3	61.97	0	0.00	61.70	3	2,230	0.13%
2024/03/12	100	65.70	0	0.00	64.60	100	2,193	4.56%
2024/03/11	2.2	64.38	0	0.00	63.20	2.2	2,177	0.10%
2024/03/08	1	64.80	2	64.81	64.30	-1	2,159	-0.05%
2024/03/07	2.1	67.35	4	68.00	67.80	-1.9	2,114	-0.09%
2024/03/06	3	67.90	2	68.40	68.20	1	2,075	0.05%
2024/03/05	3	68.37	1	67.30	68.90	2	2,065	0.10%
2024/03/04	14	69.96	224.1	69.10	69.10	-210.1	2,029	-10.35%	大賣/鉅額交易
2024/03/01	0.1	68.40	1	70.00	70.00	-0.9	1,964	-0.05%
2024/02/29	10	68.00	1	67.80	67.60	9	1,879	0.48%
2024/02/27	1	69.30	6	68.87	67.80	-5	1,869	-0.27%
2024/02/26	208	68.20	3	69.10	67.40	205	1,824	11.24%	大買/鉅額交易
2024/02/23	3.3	68.12	0	0.00	67.20	3.3	1,764	0.19%
2024/02/22	1	65.80	10	66.20	67.40	-9	1,725	-0.52%
2024/02/21	512	66.90	0	0.00	67.00	512	1,679	30.49%	大買/鉅額交易
2024/02/20	2	64.10	1	65.00	65.30	1	1,578	0.06%
2024/02/19	18.2	65.10	11	64.33	63.50	7.2	1,524	0.47%
2024/02/16	2	62.30	0	0.00	63.00	2	1,438	0.14%
2024/02/15	3	60.00	14	60.77	60.50	-11	1,390	-0.79%
2024/02/05	3	57.00	1	56.70	56.80	2	1,347	0.15%
2024/02/02	0	0.00	11	59.15	58.90	-11	1,313	-0.84%
2024/01/31	6	59.00	0	0.00	58.80	6	1,300	0.46%
2024/01/30	1	60.30	3	60.00	60.30	-2	1,290	-0.15%
2024/01/29	1	60.00	16	60.38	61.00	-15	1,277	-1.17%
2024/01/26	1	59.30	1	59.50	59.30	0	1,233	0.00%
2024/01/25	5	59.60	4	58.35	58.10	1	1,212	0.08%
2024/01/24	19	60.07	16	59.67	59.80	3	1,188	0.25%
2024/01/23	0	0.00	5	58.80	59.10	-5	1,146	-0.44%
2024/01/22	0	0.00	3	58.00	58.10	-3	1,128	-0.27%
2024/01/19	0	0.00	2	58.10	57.30	-2	1,121	-0.18%
2024/01/17	0	0.00	1	57.80	57.80	-1	1,107	-0.09%
2024/01/16	2	57.05	10	58.80	58.80	-8	1,089	-0.73%
2024/01/15	1	56.00	0	0.00	56.00	1	1,050	0.10%
2024/01/09	3	55.90	0	0.00	55.60	3	1,087	0.28%
2024/01/04	0	0.00	1	55.00	55.30	-1	1,096	-0.09%
2024/01/02	10	58.30	0	58.10	57.30	10	1,079	0.93%
2023/12/29	10	58.48	25	59.22	58.30	-15	1,064	-1.41%
2023/12/28	10	58.25	0	0.00	58.10	10	1,042	0.96%
2023/12/27	1	58.00	0	0.00	57.80	1	1,029	0.10%
2023/12/25	1	57.10	0	0.00	57.40	1	1,011	0.10%
2023/12/22	0	0.00	2	56.60	57.00	-2	997	-0.20%
2023/12/21	0	0.00	3	58.00	57.00	-3	977	-0.31%
2023/12/20	24	58.68	24	60.03	59.10	0	953	0.00%
2023/12/19	21	58.34	4	59.05	58.10	17	888	1.91%
2023/12/18	3	58.90	0	58.70	59.30	3	844	0.36%
2023/12/15	1	56.70	0	0.00	57.10	1	786	0.13%
2023/12/14	3	57.37	1	57.00	57.50	2	769	0.26%
2023/12/12	0	0.00	1	54.80	54.20	-1	728	-0.14%
2023/12/08	0	0.00	2	55.20	55.00	-2	747	-0.27%
2023/11/30	0	0.00	1	55.20	55.10	-1	1,093	-0.09%
2023/11/24	0	0.00	7	54.43	54.70	-7	1,357	-0.52%
2023/11/22	0	0.00	1	54.20	54.00	-1	1,415	-0.07%
2023/11/21	6	54.05	1	54.20	53.80	5	1,417	0.35%
2023/11/20	6	54.20	1	54.60	54.30	5	1,426	0.35%
2023/11/17	1	54.90	2	54.90	54.30	-1	1,427	-0.07%
2023/11/16	0.1	54.30	0	0.00	54.60	0.1	1,422	0.00%
2023/11/15	0	0.00	0.6	52.70	54.30	-0.6	1,410	-0.04%
2023/11/10	9	53.03	0.1	53.20	53.30	8.9	1,363	0.65%
2023/11/07	1	53.20	0	0.00	53.40	1	1,390	0.07%
2023/11/02	1	50.80	0	0.00	50.80	1	1,399	0.07%
2023/10/20	0.1	49.05	0	0.00	50.40	0.1	1,521	0.01%
2023/10/19	0	0.00	2	49.18	49.35	-2	1,593	-0.13%
2023/10/18	2	50.40	0	0.00	50.30	2	1,603	0.12%
2023/10/12	0	0.00	2	51.80	52.00	-2	1,851	-0.11%
2023/10/11	1	52.80	0	0.00	52.70	1	1,944	0.05%
2023/10/05	2	53.40	0	0.00	53.20	2	2,305	0.09%
2023/10/04	0.3	53.20	0	0.00	53.20	0.3	2,407	0.01%
2023/09/22	1	53.30	0	0.00	53.60	1	2,555	0.04%
2023/09/15	1	55.10	0	0.00	55.30	1	2,510	0.04%
2023/09/14	2	56.20	3	55.90	56.10	-1	2,492	-0.04%
2023/09/13	0	0.00	1	55.20	55.40	-1	2,489	-0.04%
2023/09/12	1	55.70	0	0.00	55.80	1	2,478	0.04%
2023/09/11	0	0.00	17	55.24	55.30	-17	2,488	-0.68%
2023/09/08	1	57.80	2	58.40	58.50	-1	2,420	-0.04%
2023/09/07	20	59.60	6	58.48	58.50	14	2,400	0.58%
2023/09/06	6	59.58	5	59.44	59.60	1	2,313	0.04%
2023/09/05	19	61.16	12	60.53	60.60	7	2,270	0.31%
2023/09/04	12	58.64	16	60.60	61.00	-4	2,122	-0.19%
2023/09/01	1	56.00	3	56.00	56.00	-2	1,910	-0.10%
2023/08/29	5	55.16	0	55.07	55.00	5	1,868	0.27%
2023/08/25	0	0.00	4	52.90	52.30	-4	1,795	-0.22%
2023/08/17	2	52.25	2.2	52.30	52.20	-0.2	1,763	-0.01%
2023/08/16	0	0.00	2.1	51.60	51.70	-2.1	1,758	-0.12%
2023/08/15	2	50.90	1	51.00	51.60	1	1,755	0.06%
2023/08/14	0.2	50.72	0	0.00	50.30	0.2	1,748	0.01%
2023/08/10	0.3	51.48	0	0.00	51.50	0.3	1,723	0.02%
2023/08/09	0.1	52.60	0	0.00	52.50	0.1	1,713	0.01%
2023/08/08	0	0.00	1	53.00	52.60	-1	1,710	-0.06%
2023/08/07	0.1	51.40	0	0.00	52.30	0.1	1,735	0.01%
2023/08/02	0	0.00	1	51.80	51.50	-1	1,726	-0.06%
2023/07/27	1	51.80	0.1	51.90	51.20	0.9	1,681	0.06%
2023/07/26	0	0.00	21	50.41	50.50	-21	1,674	-1.25%
2023/07/25	1.2	50.43	10	50.50	51.20	-8.9	1,660	-0.53%
2023/07/24	7	52.93	6	51.50	52.10	1	1,621	0.06%
2023/07/21	2	56.55	0	0.00	56.20	2	1,564	0.13%
2023/07/20	0	0.00	1	57.30	56.80	-1	1,560	-0.06%
2023/07/18	3	56.60	1	57.50	56.50	2	1,506	0.13%
2023/07/17	10	56.32	4	56.08	56.50	6	1,460	0.41%
2023/07/14	42	60.58	6	59.92	60.80	36	1,310	2.75%
2023/07/13	10	63.15	5.1	62.96	62.00	4.9	1,208	0.40%
2023/07/12	18	63.74	24.5	63.75	64.00	-6.5	1,078	-0.60%
2023/07/11	3.2	58.15	13.6	58.20	59.10	-10.4	859	-1.21%
2023/07/07	0.5	56.60	6	57.83	56.40	-5.5	754	-0.73%
2023/07/06	11.1	56.89	2	56.45	57.20	9.1	726	1.25%
2023/07/05	16	55.01	7	54.87	55.20	9	678	1.33%
2023/06/27	1	51.80	0	0.00	51.90	1	671	0.15%
2023/06/26	0	0.00	18	54.50	52.80	-18	678	-2.65%
2023/06/19	0	0.00	7	54.49	54.30	-7	806	-0.87%
2023/06/15	2	54.40	0	0.00	54.10	2	817	0.24%
2023/06/13	2	53.30	0	0.00	53.00	2	801	0.25%
2023/06/05	0	0.00	8	53.89	53.80	-8	831	-0.96%
2023/05/26	0.4	49.80	0	0.00	49.65	0.4	1,162	0.03%
2023/05/24	1	50.00	2	50.60	50.60	-1	1,225	-0.08%
2023/05/18	0	50.40	0	0.00	50.40	0	1,253	0.00%
2023/05/11	0	0.00	10	49.06	48.95	-10	1,251	-0.80%
2023/05/10	0	0.00	21	52.04	52.20	-21	1,223	-1.72%
2023/05/09	0	0.00	29	51.72	52.00	-29	1,225	-2.37%
2023/04/28	1	52.70	0	0.00	53.10	1	1,259	0.08%
2023/04/25	1	54.00	1	53.90	54.10	0	1,228	0.00%
2023/04/17	0	0.00	2	58.90	59.00	-2	1,188	-0.17%
2023/04/14	1	58.60	0	0.00	58.20	1	1,191	0.08%
2023/04/13	1	58.70	0	0.00	58.50	1	1,186	0.08%
2023/04/11	0	0.00	0.1	58.40	57.90	-0.1	1,168	-0.01%
2023/04/07	1	57.10	0.2	57.45	57.10	0.8	1,168	0.07%
2023/03/31	0	56.20	0	0.00	56.70	0	1,162	0.00%
2023/03/28	0	0.00	7	55.59	55.40	-7	1,174	-0.60%
2023/03/23	0	0.00	0.3	58.30	57.60	-0.3	1,140	-0.03%
2023/03/22	0	0.00	4	55.95	55.50	-4	1,039	-0.38%
2023/03/21	0	0.00	1	55.40	55.20	-1	1,034	-0.10%
2023/03/10	0	0.00	3	54.10	54.10	-3	1,045	-0.29%
2023/03/09	0.5	56.20	0	0.00	55.70	0.5	1,057	0.05%
2023/03/07	2	57.30	0	0.00	57.30	2	1,052	0.19%
2023/03/06	0	0.00	1	56.60	56.80	-1	1,054	-0.09%
2023/03/03	1	56.70	0	0.00	56.90	1	1,043	0.10%
2023/03/02	2	54.10	1.1	54.86	55.60	0.9	1,013	0.09%
2023/03/01	0	0.00	1	55.20	53.10	-1	970	-0.10%
2023/02/24	11	58.51	8.2	59.84	55.20	2.9	931	0.31%
2023/02/23	11	54.57	1	53.60	58.50	10	744	1.34%
2023/02/21	2	54.40	30	54.10	54.10	-28	748	-3.74%
2023/02/20	40	53.58	10	53.30	53.30	30	751	3.99%
2023/02/17	0	0.00	30.1	53.07	53.40	-30.1	797	-3.77%
2023/02/16	0	0.00	10	52.90	52.70	-10	814	-1.23%
2023/02/10	0	0.00	0	52.80	52.30	0	976	0.00%
2023/02/02	0	0.00	2	53.65	54.20	-2	1,219	-0.16%
2023/02/01	1	52.00	0	0.00	52.70	1	1,281	0.08%
2023/01/31	2	52.40	0	0.00	52.30	2	1,330	0.15%
2022/12/28	0	0.00	1	47.80	48.00	-1	1,456	-0.07%
2022/12/21	0	0.00	1	49.90	49.65	-1	1,497	-0.07%
2022/12/08	0	0.00	2	55.20	55.90	-2	1,946	-0.10%
2022/12/06	1	57.50	0	0.00	56.70	1	2,062	0.05%
2022/12/02	0	0.00	10	59.00	58.60	-10	2,051	-0.49%
2022/12/01	2	58.65	1	58.70	58.90	1	2,038	0.05%
2022/11/30	0	0.00	1	57.40	56.30	-1	2,026	-0.05%
2022/11/29	0	0.00	1	56.60	56.90	-1	2,023	-0.05%
2022/11/28	2	57.20	0	0.00	57.40	2	2,017	0.10%
2022/11/25	0	0.00	0	56.60	55.90	0	2,015	0.00%
2022/11/22	0	0.00	1	56.30	56.50	-1	2,018	-0.05%
2022/11/21	3	58.53	0	0.00	58.00	3	2,017	0.15%
2022/11/18	1	57.90	0	0.00	58.00	1	2,004	0.05%
2022/11/17	2	57.45	2	57.65	57.80	0	1,968	0.00%
2022/11/15	3	55.53	0	0.00	55.20	3	1,928	0.16%
2022/11/14	0	56.50	2	56.95	57.20	-2	1,889	-0.11%
2022/11/11	1	56.50	3	56.27	56.60	-2	1,884	-0.11%
2022/11/10	2	55.80	0	0.00	54.70	2	1,851	0.11%
2022/11/09	2	56.25	11	55.61	56.00	-9	1,872	-0.48%
2022/11/08	0	0.00	2.1	53.65	53.70	-2.1	1,814	-0.11%
2022/11/07	7	53.07	7	53.84	53.30	0	1,805	0.00%
2022/11/04	3	53.33	4	53.28	53.50	-1	1,790	-0.06%
2022/11/03	5	51.86	9	51.88	52.50	-4	1,722	-0.23%
2022/11/02	2	51.80	4	52.00	51.30	-2	1,715	-0.12%
2022/11/01	12	50.27	0	0.00	50.40	12	1,672	0.72%
2022/10/31	10	51.39	3	51.53	50.20	7	1,651	0.42%
2022/10/28	2.1	52.08	4	51.88	51.50	-1.9	1,597	-0.12%
2022/10/26	1	45.65	0	0.00	47.35	1	1,476	0.07%
2022/10/20	0	45.20	0	0.00	45.65	0	1,415	0.00%
2022/10/19	0	0.00	1	46.55	46.50	-1	1,411	-0.07%
2022/10/18	0	0.00	1	46.90	46.95	-1	1,407	-0.07%
2022/10/17	0	44.45	0	0.00	46.35	0	1,402	0.00%
2022/10/14	2	46.10	0	0.00	46.10	2	1,399	0.14%
2022/10/13	4	46.96	5	44.06	44.15	-1	1,395	-0.07%
2022/10/06	1	51.50	0	0.00	51.50	1	1,334	0.08%
2022/10/05	2	52.80	0	0.00	51.60	2	1,324	0.15%
2022/10/03	0.1	50.30	0	0.00	49.60	0.1	1,288	0.00%
2022/09/28	8	49.94	1	50.00	49.25	7	1,275	0.55%
2022/09/27	0	53.50	0	0.00	54.50	0	1,240	0.00%
2022/09/26	6	55.12	3	53.93	53.70	3	1,232	0.24%
2022/09/23	0	0.00	1	57.90	58.00	-1	1,214	-0.08%
2022/09/20	0	0.00	0.2	62.28	62.00	-0.2	1,125	-0.02%
2022/09/19	2	61.45	0	0.00	60.60	2	1,074	0.19%
2022/09/16	3	63.87	2.1	63.98	64.10	0.9	1,011	0.09%
2022/09/15	4	64.08	3.2	65.21	65.80	0.8	942	0.08%
2022/09/14	5.2	61.91	6.4	61.30	62.20	-1.2	767	-0.16%
2022/09/13	1.2	57.00	1	57.10	56.80	0.2	668	0.03%
2022/09/05	2	58.00	2	56.10	55.10	0	671	0.00%
2022/09/01	4	56.78	0	0.00	56.60	4	702	0.57%
2022/08/31	20	59.17	0	0.00	58.50	20	717	2.79%
2022/08/30	50	60.05	0	0.00	59.80	50	797	6.27%
2022/08/29	22	58.69	0	0.00	59.00	22	793	2.77%
2022/08/16	0	0.00	1	59.50	60.10	-1	881	-0.11%
2022/08/15	0	0.00	1	59.00	59.50	-1	829	-0.12%
2022/08/11	2	56.20	16	57.45	57.50	-14	807	-1.73%
2022/08/01	1	53.50	0	0.00	52.80	1	766	0.13%
2022/07/28	0	0.00	1	54.30	54.30	-1	765	-0.13%
2022/07/25	0	0.00	1	55.50	55.40	-1	768	-0.13%
2022/07/22	11	55.31	0	0.00	54.80	11	769	1.43%
2022/07/14	2	51.30	1	51.10	51.60	1	823	0.12%
2022/07/06	0	49.50	0	0.00	48.60	0	827	0.00%
2022/07/01	0.1	51.10	0	0.00	50.60	0.1	845	0.01%
2022/06/27	1	56.60	0	0.00	56.50	1	883	0.11%
2022/06/21	1	57.00	0	0.00	57.00	1	877	0.11%
2022/06/16	1	57.00	0	0.00	57.00	1	871	0.11%
2022/06/14	2	59.35	0	0.00	59.40	2	898	0.22%
2022/06/09	5	64.00	6	63.43	63.30	-1	907	-0.11%
2022/06/08	1	64.30	5.2	63.64	64.90	-4.2	922	-0.46%
2022/06/07	1	60.70	2	61.50	61.50	-1	877	-0.11%
2022/06/06	4	61.65	0	0.00	61.60	4	904	0.44%
2022/06/02	0	0.00	10	62.80	61.10	-10	954	-1.05%
2022/06/01	0	0.00	6	62.52	63.30	-6	974	-0.62%
2022/05/31	17	61.08	3	61.80	61.80	14	963	1.45%
2022/05/30	0	0.00	1	59.00	60.40	-1	912	-0.11%
2022/05/27	0	0.00	1	55.80	55.90	-1	889	-0.11%
2022/05/25	0	0.00	1	53.90	54.40	-1	914	-0.11%
2022/05/24	1	54.00	1	53.40	53.40	0	933	0.00%
2022/05/18	1	54.60	0	0.00	54.70	1	974	0.10%
2022/05/13	1	54.40	0	0.00	54.40	1	977	0.10%
2022/04/27	0	0.00	3	51.40	51.80	-3	1,009	-0.30%
2022/04/22	2	58.80	2	57.30	57.00	0	989	0.00%
2022/04/21	1	55.20	0	0.00	56.80	1	975	0.10%
2022/04/20	1	55.50	1	55.60	55.20	0	1,003	0.00%
2022/04/15	0	0.00	2	55.35	55.30	-2	1,039	-0.19%
2022/04/14	0	0.00	0.1	56.40	56.20	-0.1	1,080	0.00%
2022/04/11	0	55.20	1	55.00	54.60	-1	1,164	-0.08%
2022/04/07	1	56.80	0	0.00	56.70	1	1,226	0.08%
2022/04/01	0.1	58.30	0	0.00	58.50	0.1	1,268	0.01%
2022/03/31	0.3	59.23	0	0.00	58.70	0.3	1,341	0.02%
2022/03/30	2	59.95	0	0.00	59.90	2	1,356	0.15%
2022/03/29	1	58.50	0	0.00	58.50	1	1,384	0.07%
2022/03/23	0	0.00	1	60.80	60.20	-1	1,412	-0.07%
2022/03/21	0	0.00	2	58.95	58.70	-2	1,405	-0.14%
2022/03/18	2	57.80	0	0.00	59.00	2	1,407	0.14%
2022/03/16	0.2	54.60	0	0.00	54.20	0.2	1,393	0.01%
2022/03/11	4.4	57.89	2	58.85	57.20	2.4	1,369	0.18%
2022/03/10	5.2	61.01	2	60.70	60.00	3.2	1,346	0.24%
2022/03/08	7.2	57.48	6	56.30	56.20	1.2	1,318	0.09%
2022/03/07	1	59.40	5	61.12	59.90	-4	1,276	-0.31%
2022/03/04	2	66.24	0	0.00	64.80	2	1,259	0.16%
2022/03/03	2	67.70	0	0.00	67.50	2	1,237	0.16%
2022/03/02	1	66.00	1	65.90	67.00	0	1,259	0.00%
2022/02/25	0.1	67.20	0	0.00	67.00	0.1	1,251	0.01%
2022/02/24	0.1	69.70	0	0.00	67.90	0.1	1,266	0.01%
2022/02/23	1	70.50	0	0.00	70.80	1	1,256	0.08%
2022/02/22	1.2	71.40	0	0.00	70.10	1.2	1,266	0.09%
2022/02/21	0	0.00	3	72.30	73.20	-3	1,252	-0.24%
2022/02/18	1	72.80	0	0.00	72.70	1	1,270	0.08%
2022/02/09	1	73.60	0	0.00	74.70	1	1,596	0.06%
2022/01/25	1	73.00	1	72.90	72.80	0	1,748	0.00%
2022/01/24	0	73.50	0	0.00	75.00	0	1,826	0.00%
2022/01/20	0.3	76.30	0	0.00	76.00	0.3	1,847	0.02%
2022/01/14	1	75.00	0	0.00	75.00	1	1,989	0.05%
2022/01/12	5.1	76.80	0	0.00	76.70	5.1	1,992	0.25%
2022/01/11	2	77.85	0.1	78.20	76.80	1.9	2,023	0.09%
2022/01/10	0.1	79.60	0	0.00	79.50	0.1	2,009	0.00%
2022/01/07	0	0.00	1	80.00	80.60	-1	2,018	-0.05%
2022/01/06	1	80.60	0	0.00	80.60	1	2,017	0.05%
2022/01/05	1	81.90	0	0.00	81.90	1	2,020	0.05%
2022/01/04	5	83.88	7	83.87	83.60	-2	2,043	-0.10%
2022/01/03	1	84.50	1	84.40	84.80	0	2,046	0.00%
2021/12/29	2	82.50	1	82.60	82.50	1	2,087	0.05%
2021/12/27	3	82.27	1	81.90	82.60	2	2,123	0.09%
2021/12/23	1	80.90	2	80.20	80.60	-1	2,162	-0.05%
2021/12/22	1	76.70	0	0.00	78.20	1	2,250	0.04%
2021/12/21	0	0.00	1	75.50	75.60	-1	2,271	-0.04%
2021/12/17	0	75.00	0	0.00	75.10	0	2,435	0.00%
2021/12/16	0	0.00	0	76.90	76.70	0	2,448	0.00%
2021/12/13	2	77.65	1	78.00	77.60	1	2,545	0.04%
2021/12/10	0	0.00	1	76.40	76.30	-1	2,632	-0.04%
2021/12/09	1	77.30	1	78.00	77.30	0	2,799	0.00%
2021/12/07	0	0.00	1	77.30	76.90	-1	3,200	-0.03%
2021/12/03	1.1	75.81	0	0.00	75.30	1.1	3,304	0.03%
2021/12/02	1	77.51	0	0.00	75.70	1	3,320	0.03%
2021/12/01	1	77.50	0	0.00	78.30	1	3,317	0.03%
2021/11/30	0.1	77.90	0	0.00	78.60	0.1	3,365	0.00%
2021/11/29	0.1	77.00	0	0.00	77.30	0.1	3,392	0.00%
2021/11/23	1	79.00	12	80.28	79.00	-11	3,718	-0.30%
2021/11/22	2	81.30	0	0.00	81.20	2	3,697	0.05%
2021/11/19	1	81.10	0	0.00	80.90	1	3,710	0.03%
2021/11/17	0	0.00	5	82.50	81.80	-5	3,755	-0.13%
2021/11/16	1	83.00	3	82.83	82.90	-2	3,745	-0.05%
2021/11/15	0	0.00	2	80.35	81.10	-2	3,747	-0.05%
2021/11/12	1	82.50	0	0.00	81.10	1	3,712	0.03%
2021/11/11	3	83.70	0.2	85.60	82.80	2.9	3,679	0.08%
2021/11/10	4.1	84.75	2	87.40	86.40	2.1	3,629	0.06%
2021/11/09	2.1	86.09	2	84.45	85.70	0.1	3,553	0.00%
2021/11/08	2	82.25	0	0.00	82.50	2	3,561	0.06%
2021/11/05	2	83.40	0	0.00	83.50	2	3,559	0.06%
2021/11/04	0	0.00	5	83.66	82.90	-5	3,557	-0.14%
2021/11/03	0.1	82.00	1	83.70	82.50	-0.9	3,501	-0.03%
2021/11/02	3	83.67	0	0.00	82.50	3	3,491	0.09%
2021/11/01	7	85.81	4.2	87.96	87.80	2.9	3,451	0.08%
2021/10/29	0	0.00	2	84.70	84.80	-2	3,374	-0.06%
2021/10/28	0	0.00	1	84.60	83.60	-1	3,347	-0.03%
2021/10/26	4	85.53	0.1	83.10	83.00	4	3,348	0.12%
2021/10/25	0.1	83.50	3	83.13	83.70	-3	3,309	-0.09%
2021/10/22	4	83.95	3	85.53	83.80	1	3,351	0.03%
2021/10/21	0	0.00	1	84.90	82.40	-1	3,318	-0.03%
2021/10/19	0	0.00	2	83.70	83.80	-2	3,326	-0.06%
2021/10/15	3	81.13	4	80.95	80.40	-1	3,360	-0.03%
2021/10/13	0	0.00	6	81.18	80.80	-6	3,352	-0.18%
2021/10/12	3	82.67	0	0.00	82.00	3	3,362	0.09%
2021/10/08	5	85.36	4	85.10	85.40	1	3,383	0.03%
2021/10/07	2	83.90	7	83.23	85.00	-5	3,395	-0.15%
2021/10/06	2	80.40	5	80.50	80.00	-3	3,536	-0.08%
2021/10/05	6	77.93	6	78.47	79.30	0	3,728	0.00%
2021/10/04	0	75.00	3	75.03	75.00	-3	3,809	-0.08%
2021/10/01	1	76.30	0	0.00	75.70	1	3,815	0.03%
2021/09/30	8	80.01	4	79.38	80.60	4	3,745	0.11%
2021/09/29	6	80.42	2	82.55	79.40	4	3,698	0.11%
2021/09/28	1	89.00	0	0.00	88.20	1	3,562	0.03%
2021/09/27	4	87.88	5	89.64	90.30	-1	3,537	-0.03%
2021/09/24	5	88.82	1	89.60	89.70	4	3,498	0.11%
2021/09/23	1	83.50	0	0.00	83.70	1	3,468	0.03%
2021/09/22	1	84.20	0	0.00	84.30	1	3,547	0.03%
2021/09/17	0.2	83.50	0	0.00	85.60	0.2	3,570	0.00%
2021/09/16	0	0.00	2	85.90	85.50	-2	3,674	-0.05%
2021/09/15	5	84.84	0	0.00	83.80	5	3,767	0.13%
2021/09/14	3	91.63	14.1	92.17	88.10	-11.1	3,708	-0.30%
2021/09/13	13.1	88.33	3	90.53	90.10	10.1	3,535	0.29%
2021/09/10	4	88.10	4	88.60	90.50	0	3,359	0.00%
2021/09/09	4	84.18	19	85.21	85.00	-15	3,112	-0.48%
2021/09/07	0	0.00	0.4	78.29	79.70	-0.4	2,986	-0.01%
2021/09/06	6	82.03	0	0.00	82.50	6	2,955	0.20%
2021/09/03	1	84.00	5	84.22	84.00	-4	2,930	-0.14%
2021/09/02	13	82.51	3	84.00	80.10	10	2,869	0.35%
2021/09/01	11.1	83.63	1.1	83.56	83.50	10	2,825	0.35%
2021/08/31	16.3	85.32	7	84.99	84.80	9.3	2,760	0.34%
2021/08/30	1.1	80.55	1	81.50	83.90	0.1	2,545	0.00%
2021/08/25	0	0.00	1	78.90	79.00	-1	2,501	-0.04%
2021/08/24	2	80.14	4	80.33	79.40	-2	2,505	-0.08%
2021/08/23	0	0.00	1	79.20	79.20	-1	2,484	-0.04%
2021/08/20	0	0.00	1	77.80	76.40	-1	2,491	-0.04%
2021/08/19	2	77.05	3	78.80	75.40	-1	2,485	-0.04%
2021/08/18	0	0.00	1	75.20	76.50	-1	2,461	-0.04%
2021/08/16	0	0.00	2	72.80	74.10	-2	2,534	-0.08%
2021/08/13	2	73.85	10	73.92	73.60	-8	2,556	-0.31%
2021/08/12	0	0.00	3	77.70	76.20	-3	2,552	-0.12%
2021/08/11	4	75.48	1	73.60	73.60	3	2,534	0.12%
2021/08/10	2	76.65	1	76.10	76.10	1	2,570	0.04%
2021/08/05	0	0.00	1	80.20	79.90	-1	2,696	-0.04%
2021/08/04	1	77.60	0	0.00	77.10	1	2,753	0.04%
2021/07/29	0	0.00	6	78.90	79.80	-6	2,858	-0.21%
2021/07/28	2	72.95	0	0.00	74.70	2	2,849	0.07%
2021/07/27	0	0.00	1	81.00	80.00	-1	2,822	-0.04%
2021/07/26	0	0.00	30	81.30	80.80	-30	2,855	-1.05%
2021/07/21	5	82.02	1	86.00	81.70	4	2,809	0.14%
2021/07/20	1	85.50	0	0.00	84.50	1	2,785	0.04%
2021/07/15	18	89.57	7	90.53	89.70	11	2,769	0.40%
2021/07/14	7	85.74	7	86.57	84.70	0	2,709	0.00%
2021/07/13	10	92.84	7	94.74	87.50	3	2,656	0.11%
2021/07/12	7	92.36	13	92.75	95.20	-6	2,458	-0.24%
2021/07/09	1	84.30	3	86.03	87.00	-2	2,219	-0.09%
2021/07/08	2	83.65	0	0.00	84.30	2	2,096	0.10%
2021/07/06	2	80.15	5	80.10	79.90	-3	2,107	-0.14%
2021/07/02	1	79.00	0	0.00	81.90	1	2,166	0.05%
2021/07/01	5	81.30	0	0.00	80.10	5	2,181	0.23%
2021/06/30	7	84.01	0	0.00	83.40	7	2,196	0.32%
2021/06/29	2	85.75	5	84.88	84.90	-3	2,206	-0.14%
2021/06/25	21	83.52	1	81.90	80.90	20	2,355	0.85%
2021/06/24	2	77.85	5	79.30	81.60	-3	2,293	-0.13%
2021/06/23	8	72.56	2	74.20	74.20	6	2,151	0.28%
2021/06/21	0	0.00	3	69.27	69.00	-3	2,148	-0.14%
2021/06/17	0	0.00	1	70.10	69.80	-1	2,267	-0.04%
2021/06/09	0	68.30	0	0.00	68.50	0	2,304	0.00%
2021/06/07	1	66.80	1	68.50	68.50	0	2,353	0.00%
2021/05/31	0	0.00	1	68.60	68.80	-1	2,335	-0.04%
2021/05/28	3	67.20	2	67.80	68.00	1	2,348	0.04%
2021/05/26	0	0.00	1	65.70	65.90	-1	2,392	-0.04%
2021/05/24	2	64.80	1	64.30	65.10	1	2,393	0.04%
2021/05/21	0	0.00	1	62.90	62.90	-1	2,377	-0.04%
2021/05/19	1	58.50	0	0.00	57.40	1	2,350	0.04%
2021/05/18	1	59.00	0	0.00	60.20	1	2,327	0.04%
2021/05/17	0	0.00	1	58.00	59.10	-1	2,290	-0.04%
2021/05/14	1	56.10	0	0.00	56.60	1	2,246	0.04%
2021/05/13	1	55.00	2	56.40	55.00	-1	2,229	-0.04%
2021/05/11	2	61.75	1	61.50	60.00	1	2,151	0.05%
2021/05/03	2	73.05	0	0.00	73.40	2	2,128	0.09%
2021/04/29	0	80.00	0	0.00	79.10	0	2,096	0.00%
2021/04/28	0	0.00	1	79.90	80.10	-1	2,105	-0.05%
2021/04/26	1	80.00	0	0.00	80.10	1	2,180	0.05%
2021/04/22	2	81.05	0	0.00	81.00	2	2,322	0.09%
2021/04/16	0	0.00	1	85.80	85.70	-1	2,410	-0.04%
2021/04/13	1	84.80	0	0.00	84.20	1	2,527	0.04%
2021/04/12	1	85.80	1	88.30	85.80	0	2,524	0.00%
2021/04/09	0	0.00	1	86.50	85.70	-1	2,500	-0.04%
2021/04/08	1	84.30	3	84.33	83.30	-2	2,466	-0.08%
2021/04/07	0	0.00	2	85.75	84.00	-2	2,449	-0.08%
2021/04/01	3	88.13	3	91.20	87.70	0	2,423	0.00%
2021/03/31	13	89.08	6	89.12	90.00	7	2,357	0.30%
2021/03/29	1	78.60	1	81.10	78.90	0	2,113	0.00%
2021/03/26	1	83.40	0	0.00	82.90	1	2,105	0.05%
2021/03/25	2	82.45	0	0.00	82.00	2	2,134	0.09%
2021/03/24	1	84.20	0	0.00	84.00	1	2,140	0.05%
2021/03/23	2	85.70	10	83.20	83.80	-8	2,137	-0.37%
2021/03/19	1	92.60	0	0.00	91.80	1	2,042	0.05%
2021/03/18	10	95.10	0	0.00	94.60	10	2,049	0.49%
2021/03/16	0	0.00	2	96.00	95.50	-2	2,140	-0.09%
2021/03/15	1	95.10	0	0.00	96.70	1	2,186	0.05%
2021/03/12	0	0.00	4	96.58	96.70	-4	2,207	-0.18%
2021/03/03	1	95.30	0	0.00	96.00	1	2,603	0.04%
2021/03/02	25	100.64	26	97.32	97.40	-1	2,585	-0.04%
2021/02/18	3	87.60	10	88.75	89.00	-7	2,562	-0.27%
2021/02/04	1	87.40	2	86.10	86.00	-1	2,669	-0.04%
2021/02/02	1	79.50	0	0.00	84.80	1	2,828	0.04%
2021/02/01	0	0.00	1	78.30	78.30	-1	2,814	-0.04%
2021/01/29	1	87.00	0	0.00	87.00	1	2,789	0.04%
2021/01/28	1	91.50	0	0.00	91.60	1	2,878	0.03%
2021/01/26	1	92.30	0	0.00	92.30	1	2,910	0.03%
2021/01/25	2	92.55	0	0.00	93.00	2	2,937	0.07%
2021/01/20	1	94.50	0	0.00	91.50	1	3,010	0.03%
2021/01/18	1	98.10	2	99.40	97.90	-1	2,973	-0.03%
2021/01/15	4	107.00	4	106.50	102.00	0	2,977	0.00%
2021/01/14	0	0.00	3	103.50	104.00	-3	2,887	-0.10%
2021/01/13	1	99.10	1	99.50	98.20	0	2,816	0.00%
2021/01/11	1	97.80	0.2	99.90	101.00	0.9	2,918	0.03%
2021/01/07	2.2	99.81	0	0.00	100.50	2.2	2,977	0.07%
2021/01/06	20	98.33	3	99.90	102.00	17	3,022	0.56%
2021/01/05	11	95.75	0	0.00	96.00	11	2,965	0.37%
2021/01/04	38	95.95	0	0.00	96.20	38	3,077	1.23%
2020/12/31	1	93.90	0	93.30	93.70	1	3,144	0.03%
2020/12/30	1	91.80	0	0.00	92.60	1	3,201	0.03%
2020/12/28	0	0.00	0.2	95.50	92.50	-0.2	3,346	-0.01%
2020/12/25	2	92.05	0	0.00	92.50	2	3,342	0.06%
2020/12/22	3.1	94.44	0	0.00	91.60	3.1	3,405	0.09%
2020/12/21	1.1	96.55	2	95.90	95.80	-0.9	3,379	-0.03%
2020/12/17	0	0.00	1	98.70	98.70	-1	3,381	-0.03%
2020/12/16	2	97.10	0	0.00	96.50	2	3,434	0.06%
2020/12/15	0	0.00	1	99.40	96.50	-1	3,524	-0.03%
2020/12/14	4	96.68	5	97.22	98.00	-1	3,567	-0.03%
2020/12/11	9	98.36	8.5	98.95	98.00	0.5	3,630	0.01%
2020/12/10	1	101.50	0	0.00	103.00	1	3,614	0.03%
2020/12/09	1	100.50	7	103.36	102.00	-6	3,648	-0.16%
2020/12/08	5	103.50	0	0.00	103.50	5	3,639	0.14%
2020/12/07	4	104.50	1	104.00	104.50	3	3,659	0.08%
2020/12/04	1.2	111.00	1	106.50	106.50	0.2	3,699	0.00%
2020/12/03	0.3	113.00	0	0.00	111.00	0.3	3,713	0.01%
2020/12/02	2	110.25	5	113.39	117.00	-3	3,676	-0.08%
2020/12/01	0	106.00	0	0.00	106.50	0	3,613	0.00%
2020/11/30	2	109.00	1	108.50	106.50	1	3,755	0.03%
2020/11/27	0	0.00	0	104.00	105.00	0	3,862	0.00%
2020/11/26	0	103.00	0	0.00	104.00	0	4,076	0.00%
2020/11/17	0	0.00	0.1	107.50	105.00	-0.1	5,584	0.00%
2020/11/12	1	109.50	1	108.50	110.00	0	6,671	0.00%
2020/11/11	12	108.92	12	110.33	108.50	0	6,830	0.00%
2020/11/09	5	104.00	5	103.50	105.50	0	6,831	0.00%
2020/11/06	0.1	104.00	1.1	103.94	104.00	-1	6,872	-0.02%
2020/11/04	0.1	95.40	0	0.00	96.10	0.1	6,988	0.00%
2020/11/02	1	92.40	0	0.00	91.40	1	7,190	0.01%
2020/10/30	0	0.00	1	94.30	96.00	-1	7,472	-0.01%
2020/10/29	1	93.40	2	92.00	93.40	-1	7,777	-0.01%
2020/10/28	1	99.10	1	99.30	96.30	0	8,135	0.00%
2020/10/23	1	99.50	1	103.00	103.50	0	8,308	0.00%
2020/10/22	1	99.00	2	99.75	98.80	-1	8,297	-0.01%
2020/10/21	2	102.50	0	0.00	102.50	2	8,294	0.02%
2020/10/20	1	102.00	0	0.00	104.00	1	8,342	0.01%
2020/10/19	1	102.00	1	102.50	101.00	0	8,390	0.00%
2020/10/16	0	0.00	2	106.50	106.00	-2	8,353	-0.02%
2020/10/15	8	108.50	8	107.50	108.50	0	8,545	0.00%
2020/10/14	2	109.00	0	0.00	108.00	2	8,833	0.02%
2020/10/12	5	112.00	8	111.75	111.00	-3	8,842	-0.03%
2020/10/08	4	118.50	3	118.33	117.00	1	8,841	0.01%
2020/10/07	4	123.13	0	0.00	121.50	4	8,957	0.04%
2020/10/06	5	121.50	7	124.00	121.50	-2	8,954	-0.02%
2020/10/05	1	119.50	1	117.50	119.50	0	8,868	0.00%
2020/09/28	0	0.00	2	112.50	117.00	-2	8,985	-0.02%
2020/09/24	2	115.25	0	0.00	112.50	2	9,030	0.02%
2020/09/21	3	123.00	5	123.50	119.50	-2	9,273	-0.02%
2020/09/18	0	0.00	1	120.00	121.00	-1	9,222	-0.01%
2020/09/17	1	117.00	1	118.00	116.50	0	9,128	0.00%
2020/09/16	1	120.00	5	117.90	116.00	-4	9,102	-0.04%
2020/09/15	3	116.17	1	115.00	114.50	2	9,049	0.02%
2020/09/14	2	115.75	17	114.00	116.00	-15	9,014	-0.17%
2020/09/11	3	111.00	15	109.50	110.00	-12	8,975	-0.13%
2020/09/10	5	112.60	4	112.00	111.50	1	8,958	0.01%
2020/09/09	10	113.10	9	112.22	111.50	1	8,943	0.01%
2020/09/08	2	115.00	3	113.33	113.50	-1	8,910	-0.01%
2020/09/07	62	116.07	0	0.00	111.50	62	8,904	0.70%
2020/09/04	1	117.50	38	116.29	117.50	-37	8,915	-0.42%
2020/09/03	9	120.11	2	119.75	118.50	7	8,841	0.08%
2020/09/02	2	121.00	4	120.75	124.50	-2	8,720	-0.02%
2020/09/01	43	120.88	55	121.79	119.00	-12	8,569	-0.14%
2020/08/31	27	123.94	2	120.00	123.00	25	8,391	0.30%
2020/08/28	8	128.31	17	129.79	128.50	-9	8,239	-0.11%
2020/08/27	1	128.50	6	133.17	129.00	-5	8,073	-0.06%
2020/08/26	7	129.86	5	131.20	126.50	2	7,875	0.03%
2020/08/25	7	126.71	9	127.72	132.50	-2	7,705	-0.03%
2020/08/24	2	118.25	40	120.38	121.00	-38	7,525	-0.50%
2020/08/21	51	121.52	12	119.33	115.50	39	7,423	0.53%
2020/08/20	6	123.92	5	120.70	119.00	1	7,244	0.01%
2020/08/19	65	127.38	64	126.13	123.50	1	7,037	0.01%
2020/08/18	1	121.00	1	122.50	123.00	0	6,553	0.00%
2020/08/17	3	107.50	2	102.50	112.00	1	6,422	0.02%
2020/08/14	1	101.00	1	99.50	102.00	0	6,451	0.00%
2020/08/13	2	99.95	6	99.52	98.00	-4	6,386	-0.06%
2020/08/12	7	96.96	8	97.06	98.90	-1	6,303	-0.02%
2020/08/11	11	99.69	9	97.53	97.00	2	6,268	0.03%
2020/08/10	1	99.00	0	0.00	99.60	1	6,183	0.02%
2020/08/07	3	103.33	2	106.00	105.50	1	6,103	0.02%
2020/08/06	5	106.80	79	106.04	107.50	-74	6,031	-1.23%
2020/08/05	3	105.50	2	106.50	105.50	1	5,924	0.02%
2020/08/04	36	98.27	37	99.74	102.50	-1	5,671	-0.02%
2020/08/03	4	90.85	14	94.54	93.40	-10	5,339	-0.19%
2020/07/31	28	88.69	24	88.28	87.80	4	4,963	0.08%
2020/07/30	2	86.60	24	86.18	87.20	-22	4,872	-0.45%
2020/07/29	0	0.00	37	83.96	84.70	-37	4,865	-0.76%
2020/07/28	11	81.95	0	0.00	81.40	11	4,853	0.23%
2020/07/24	22	83.20	1	83.20	83.20	21	4,905	0.43%
2020/07/23	29	86.52	3	86.77	85.40	26	4,865	0.53%
2020/07/22	1	87.80	2	86.95	87.00	-1	4,795	-0.02%
2020/07/21	11	86.41	7	87.46	87.30	4	4,748	0.08%
2020/07/20	20	87.60	25	88.00	90.10	-5	4,555	-0.11%
2020/07/16	0	0.00	24	82.78	83.70	-24	4,201	-0.57%
2020/07/15	15	81.80	0	0.00	81.10	15	4,146	0.36%
2020/07/14	3	83.33	2	85.05	84.20	1	4,112	0.02%
2020/07/13	5	80.80	3	81.37	80.00	2	3,962	0.05%
2020/07/10	2	79.80	13	79.94	79.50	-11	3,992	-0.28%
2020/07/09	14	82.04	13	84.77	82.00	1	3,999	0.03%
2020/07/08	18	83.16	2	83.35	82.70	16	3,978	0.40%
2020/07/07	6	85.32	6	85.63	84.60	0	3,949	0.00%
2020/07/06	10	87.55	10	87.10	87.30	0	3,964	0.00%
2020/07/03	1	89.20	10	87.37	86.50	-9	3,951	-0.23%
2020/07/02	15	91.69	17	89.38	89.50	-2	3,889	-0.05%
2020/07/01	10	88.80	3	85.63	87.20	7	3,737	0.19%
2020/06/29	3	80.73	0	0.00	80.20	3	3,590	0.08%
2020/06/19	1	84.70	0	0.00	84.00	1	3,604	0.03%
2020/06/18	0	0.00	20	84.64	85.00	-20	3,624	-0.55%
2020/06/17	4	84.70	23	84.62	84.00	-19	3,615	-0.53%
2020/06/16	49	84.22	16	83.86	85.10	33	3,669	0.90%
2020/06/12	0	0.00	4	80.03	84.50	-4	3,735	-0.11%
2020/06/11	16	84.01	2	82.90	81.60	14	3,744	0.37%
2020/06/05	0	0.00	10	85.40	85.00	-10	3,799	-0.26%
2020/06/04	0	0.00	1	85.50	85.80	-1	3,790	-0.03%
2020/06/03	1	85.50	10	85.60	85.20	-9	3,795	-0.24%
2020/06/02	38	86.01	39	85.27	85.60	-1	3,770	-0.03%
2020/06/01	1	84.10	17	84.14	85.00	-16	3,676	-0.44%
2020/05/29	37	83.93	20	83.28	81.80	17	3,656	0.46%
2020/05/28	11	82.95	1	82.90	82.70	10	3,599	0.28%
2020/05/27	10	82.80	1	82.10	79.90	9	3,570	0.25%
2020/05/26	0	0.00	1	84.00	82.00	-1	3,575	-0.03%
2020/05/25	4	80.90	0	0.00	81.30	4	3,497	0.11%
2020/05/22	1	83.10	0	0.00	81.70	1	3,470	0.03%
2020/05/21	0	0.00	1	83.60	83.60	-1	3,390	-0.03%
2020/05/20	0	0.00	1	74.70	76.00	-1	3,258	-0.03%
2020/05/18	0	0.00	33	72.55	71.00	-33	3,263	-1.01%
2020/05/15	52	75.57	23	74.74	76.00	29	3,230	0.90%
2020/05/14	17	76.79	51	76.76	74.80	-34	3,203	-1.06%
2020/05/13	32	74.00	32	72.99	75.60	0	3,170	0.00%
2020/05/12	40	72.73	17	73.04	72.80	23	3,189	0.72%
2020/05/11	15	77.47	3	77.13	75.00	12	3,204	0.37%
2020/05/08	0	0.00	4	74.00	74.30	-4	3,249	-0.12%
2020/05/07	5	72.70	3	73.77	73.60	2	3,260	0.06%
2020/05/06	6	72.75	6	72.62	72.50	0	3,275	0.00%
2020/05/05	2	71.95	1	73.00	72.50	1	3,345	0.03%
2020/05/04	1	67.90	4	69.28	69.00	-3	3,348	-0.09%
2020/04/30	2	68.60	10	69.34	69.30	-8	3,363	-0.24%
2020/04/29	16	68.13	5	68.78	66.90	11	3,362	0.33%
2020/04/28	0	0.00	1	66.40	66.50	-1	3,324	-0.03%
2020/04/27	2	65.35	14	65.65	65.50	-12	3,337	-0.36%
2020/04/24	1	64.50	0	0.00	64.50	1	3,339	0.03%
2020/04/23	2	65.30	2	65.50	65.40	0	3,380	0.00%
2020/04/22	0	0.00	1	63.80	64.00	-1	3,366	-0.03%
2020/04/17	6	66.70	3	66.37	65.10	3	3,424	0.09%
2020/04/16	3	63.73	3	63.80	64.70	0	3,385	0.00%
2020/04/15	0	0.00	2	63.70	63.70	-2	3,398	-0.06%
2020/04/14	1	59.70	1	59.40	60.10	0	3,322	0.00%
2020/04/13	3	59.17	1	59.10	59.00	2	3,317	0.06%
2020/04/09	5	62.72	2	64.10	61.40	3	3,318	0.09%
2020/03/25	0	0.00	1	50.10	50.20	-1	3,562	-0.03%
2020/03/23	10	42.45	0	0.00	42.45	10	3,641	0.27%
2020/03/20	41	47.95	56	48.05	47.15	-15	3,733	-0.40%
2020/03/19	16	45.46	2	45.63	45.45	14	3,735	0.37%
2020/03/18	11	56.95	23	55.53	50.50	-12	3,788	-0.32%
2020/03/17	1	61.80	11	59.95	56.10	-10	3,887	-0.26%
2020/03/16	3	65.17	0	0.00	62.30	3	3,944	0.08%
2020/03/13	15	65.01	9	66.53	69.20	6	4,185	0.14%
2020/03/12	10	72.01	5	73.28	72.00	5	4,433	0.11%
2020/03/11	20	80.00	20	78.40	77.50	0	4,457	0.00%
2020/03/10	3	72.80	3	74.10	77.50	0	4,483	0.00%
2020/03/05	1	80.10	7	80.31	79.60	-6	5,210	-0.12%
2020/03/04	6	78.50	0	0.00	78.80	6	5,650	0.11%
2020/02/25	1	82.10	0	0.00	81.80	1	6,413	0.02%
2020/02/24	16	84.55	15	83.60	83.10	1	6,407	0.02%
2020/02/21	0	0.00	14	84.19	83.80	-14	6,430	-0.22%
2020/02/20	11	80.80	1	81.40	80.60	10	6,405	0.16%
2020/02/18	1	77.20	5	78.00	77.20	-4	6,427	-0.06%
2020/02/17	6	78.87	0	0.00	78.70	6	6,426	0.09%
2020/02/14	1	78.00	0	0.00	80.50	1	6,399	0.02%
2020/02/12	11	78.40	10	79.10	79.70	1	6,322	0.02%
2020/02/11	10	78.30	10	78.20	78.20	0	6,298	0.00%
2020/02/06	9	74.52	44	73.58	75.60	-35	6,228	-0.56%
2020/02/05	10	70.65	1	70.70	70.30	9	6,142	0.15%
2020/02/04	15	72.23	6	72.48	73.10	9	6,094	0.15%
2020/02/03	10	71.80	0	0.00	71.50	10	6,160	0.16%
2020/01/30	0	0.00	60	78.19	77.40	-60	6,161	-0.97%
2020/01/20	0	0.00	2	86.30	86.00	-2	6,141	-0.03%
2020/01/17	14	85.86	11	86.50	85.70	3	6,134	0.05%
2020/01/16	11	84.84	1	84.90	84.70	10	6,096	0.16%
2020/01/14	22	86.10	6	87.35	86.00	16	6,071	0.26%
2020/01/13	20	85.76	8	86.73	86.20	12	6,033	0.20%
2020/01/10	11	84.89	13	83.56	83.00	-2	5,975	-0.03%
2020/01/09	12	81.72	65.3	83.60	84.10	-53.3	5,930	-0.90%
2020/01/08	5	79.78	26	79.45	79.60	-21	5,877	-0.36%
2020/01/07	15.2	79.82	6	80.75	79.50	9.2	5,858	0.16%
2020/01/06	15.2	81.81	15	82.20	81.40	0.2	5,853	0.00%
2020/01/03	50	84.11	5	86.30	83.90	45	5,817	0.77%
2020/01/02	43	87.85	0	0.00	87.00	43	5,767	0.75%
2019/12/31	13	88.58	3	88.70	88.50	10	5,740	0.17%
2019/12/30	3	88.40	44	88.95	88.40	-41	5,722	-0.72%
2019/12/27	11	85.54	6	87.52	87.20	5	5,673	0.09%
2019/12/26	16	85.38	20	86.13	86.10	-4	5,622	-0.07%
2019/12/25	50	85.98	0	0.00	86.20	50	5,601	0.89%
2019/12/24	10	84.80	0	0.00	83.80	10	5,575	0.18%
2019/12/23	27	86.62	2	86.80	85.90	25	5,535	0.45%
2019/12/20	18	86.83	8	87.60	87.70	10	5,505	0.18%
2019/12/19	7	87.13	34	87.85	86.70	-27	5,481	-0.49%
2019/12/18	39	86.99	14	87.56	86.50	25	5,441	0.46%
2019/12/17	11	89.73	17	90.97	89.00	-6	5,353	-0.11%
2019/12/16	16	88.45	15	90.17	88.60	1	5,314	0.02%
2019/12/13	23	90.53	8	90.49	88.30	15	5,311	0.28%
2019/12/12	4	93.10	1	93.50	92.70	3	5,259	0.06%
2019/12/11	4	90.33	5	91.20	90.70	-1	5,276	-0.02%
2019/12/10	19	89.69	19	89.23	90.50	0	5,215	0.00%
2019/12/09	17	84.03	22	83.96	87.10	-5	4,920	-0.10%
2019/12/06	20	82.15	26	83.53	82.50	-6	4,593	-0.13%
2019/12/05	10	82.15	10	83.00	82.60	0	4,507	0.00%
2019/12/04	15	82.11	2	83.90	81.70	13	4,435	0.29%
2019/12/03	0	0.00	11	78.09	82.30	-11	4,213	-0.26%
2019/12/02	38	77.85	44	78.01	79.70	-6	4,024	-0.15%
2019/11/29	19	81.55	9	77.94	76.20	10	3,653	0.27%
2019/11/28	0	0.00	90	77.88	81.90	-90	3,188	-2.82%
2019/11/27	21	73.76	31	72.29	74.50	-10	2,710	-0.37%
2019/11/26	21	71.27	4	72.08	71.00	17	2,499	0.68%
2019/11/22	3	67.67	0	0.00	67.50	3	2,218	0.14%
2019/11/21	5	67.82	0	0.00	67.80	5	2,198	0.23%
2019/11/20	11	68.86	4	71.48	67.80	7	2,171	0.32%
2019/11/19	1	70.50	1	70.20	71.00	0	2,094	0.00%
2019/11/15	10	68.68	2	69.15	68.80	8	1,989	0.40%
2019/11/14	1	67.00	0	0.00	67.50	1	1,969	0.05%
2019/11/11	11	67.46	13	67.50	67.00	-2	2,009	-0.10%
2019/11/08	5	68.60	0	0.00	68.10	5	2,028	0.25%
2019/11/06	12	69.09	0	0.00	68.70	12	2,031	0.59%
2019/11/05	1	70.30	0	0.00	70.30	1	2,009	0.05%
2019/11/04	3	69.90	0	0.00	69.60	3	1,969	0.15%
2019/10/31	10	72.25	10	72.14	70.60	0	1,979	0.00%
2019/10/30	0	0.00	1	71.00	71.10	-1	1,871	-0.05%
2019/10/29	2	69.80	29	69.92	70.00	-27	1,843	-1.46%
2019/10/28	4	68.95	1	67.20	69.60	3	1,804	0.17%
2019/10/25	14	67.56	4	67.20	67.20	10	1,796	0.56%
2019/10/24	6	67.50	1	67.60	67.40	5	1,805	0.28%
2019/10/23	12	67.85	50	67.50	67.60	-38	1,816	-2.09%
2019/10/22	15	68.27	0	0.00	68.00	15	1,823	0.82%
2019/10/21	38	68.50	1	68.40	68.10	37	1,862	1.99%
2019/10/18	15	68.53	0	0.00	69.10	15	1,898	0.79%
2019/10/17	12	68.42	0	0.00	68.80	12	1,920	0.62%
2019/10/16	6	69.10	1	68.50	68.00	5	1,961	0.25%
2019/10/15	3	69.37	0	0.00	69.10	3	1,953	0.15%
2019/10/14	32	71.62	5	70.76	70.20	27	1,946	1.39%
2019/10/09	0	0.00	11	70.93	71.20	-11	1,908	-0.58%
2019/10/08	10	70.94	0	0.00	70.80	10	1,935	0.52%
2019/10/07	3	71.13	0	0.00	71.40	3	2,043	0.15%
2019/10/04	0	0.00	9	71.30	71.90	-9	2,071	-0.43%
2019/10/03	0	0.00	2	71.30	71.50	-2	2,109	-0.09%
2019/10/02	0	0.00	38	71.13	71.30	-38	2,087	-1.82%
2019/09/27	0	0.00	8	68.53	69.00	-8	2,132	-0.38%
2019/09/26	8	67.79	0	0.00	68.50	8	2,133	0.37%
2019/09/25	15	68.13	0	0.00	67.60	15	2,166	0.69%
2019/09/24	29	69.75	2	69.40	69.10	27	2,183	1.24%
2019/09/20	6	70.53	0	0.00	70.90	6	2,195	0.27%
2019/09/18	5	72.04	3	70.10	70.10	2	2,218	0.09%
2019/09/17	1	72.60	1	73.80	74.10	0	2,140	0.00%
2019/09/16	7	74.79	7	75.43	73.80	0	2,100	0.00%
2019/09/06	2	68.50	2	68.60	68.80	0	1,864	0.00%
2019/08/30	0	0.00	1	67.90	66.50	-1	1,986	-0.05%
2019/08/29	1	67.00	0	0.00	66.70	1	2,054	0.05%
2019/08/22	1	66.00	1	67.40	66.00	0	2,107	0.00%
2019/08/19	0	0.00	1	69.20	69.00	-1	2,125	-0.05%
2019/08/14	0	0.00	3	69.23	68.10	-3	2,232	-0.13%
2019/08/13	2	66.25	2	67.00	67.00	0	2,308	0.00%
2019/08/12	0	0.00	1	69.20	69.00	-1	2,356	-0.04%
2019/08/08	0	0.00	9	67.80	68.00	-9	2,397	-0.38%
2019/08/02	4	64.03	1	64.00	65.30	3	2,559	0.12%
2019/07/31	1	65.80	0	0.00	66.60	1	2,815	0.04%
2019/07/30	4	66.28	0	0.00	66.00	4	2,935	0.14%
2019/07/29	3	67.10	0	0.00	67.40	3	3,005	0.10%
2019/07/25	1	68.50	0	0.00	67.50	1	3,292	0.03%
2019/07/23	2	69.00	0	0.00	68.10	2	3,345	0.06%
2019/07/18	0	0.00	2	74.20	73.60	-2	3,424	-0.06%
2019/07/16	0	0.00	6	71.83	71.90	-6	3,400	-0.18%
2019/07/12	2	70.85	2	70.50	70.50	0	3,435	0.00%
2019/07/11	3	72.63	150	70.15	70.30	-147	3,448	-4.26%	大賣/鉅額交易
2019/07/10	0	0.00	6	73.58	73.90	-6	3,385	-0.18%
2019/07/08	0	0.00	5	71.70	71.60	-5	3,292	-0.15%
2019/07/05	0	0.00	10	71.35	71.30	-10	3,307	-0.30%
2019/07/04	0	0.00	10	69.75	69.10	-10	3,271	-0.31%
2019/07/02	0	0.00	15	68.77	68.20	-15	3,234	-0.46%
2019/07/01	10	68.10	0	0.00	68.10	10	3,194	0.31%
2019/06/26	0	0.00	30	66.77	68.00	-30	3,198	-0.94%
2019/06/25	1	65.60	1	65.90	66.10	0	3,160	0.00%
2019/06/19	1	65.00	1	66.00	65.20	0	3,200	0.00%
2019/06/11	4	65.98	4	66.20	65.30	0	3,344	0.00%
2019/06/10	5	66.30	5	66.70	66.00	0	3,353	0.00%
2019/06/05	4	64.00	4	64.85	64.60	0	3,338	0.00%
2019/06/04	0	0.00	3	63.10	62.70	-3	3,321	-0.09%
2019/06/03	0	0.00	3	62.00	61.70	-3	3,489	-0.09%
2019/05/31	0	0.00	8	61.00	60.70	-8	3,561	-0.22%
2019/05/30	4	59.40	0	0.00	59.20	4	3,757	0.11%
2019/05/29	4	59.60	0	0.00	59.20	4	3,838	0.10%
2019/05/28	1	60.10	0	0.00	59.90	1	3,851	0.03%
2019/05/22	1	59.80	0	0.00	58.60	1	3,820	0.03%
2019/05/21	14	55.86	7	57.51	59.30	7	3,821	0.18%
2019/05/20	22	59.65	5	59.00	57.50	17	3,804	0.45%
2019/05/17	1	65.50	23	65.55	63.50	-22	3,746	-0.59%
2019/05/16	5	64.60	2	66.70	66.40	3	3,729	0.08%
2019/05/15	0	0.00	12	65.14	65.20	-12	3,747	-0.32%
2019/05/14	20	63.40	0	0.00	63.30	20	3,764	0.53%
2019/05/13	3	65.17	5	64.80	64.50	-2	3,783	-0.05%
2019/05/10	6	65.03	8	66.10	65.60	-2	3,809	-0.05%
2019/05/09	19	67.23	8	68.16	64.90	11	3,770	0.29%
2019/05/08	7	69.93	11	72.21	69.70	-4	3,717	-0.11%
2019/05/07	0	0.00	10	71.70	72.00	-10	3,566	-0.28%
2019/05/06	27	68.61	11	68.85	67.50	16	3,465	0.46%
2019/05/03	31	68.90	33	68.68	70.50	-2	3,394	-0.06%
2019/05/02	14	67.47	2	64.80	66.50	12	3,230	0.37%
2019/04/30	1	61.30	1	61.70	63.80	0	3,129	0.00%
2019/04/25	0	0.00	15	64.20	64.40	-15	3,376	-0.44%
2019/04/24	0	0.00	6	64.52	64.30	-6	3,559	-0.17%
2019/04/23	8	59.94	3	61.50	61.40	5	3,612	0.14%
2019/04/22	3	61.03	0	0.00	60.90	3	3,617	0.08%
2019/04/19	27	61.36	0	0.00	61.90	27	3,660	0.74%
2019/04/18	32	60.31	1	62.50	60.70	31	3,668	0.85%
2019/04/17	10	62.30	11	61.83	61.80	-1	3,702	-0.03%
2019/04/16	4	62.20	0	0.00	61.80	4	3,699	0.11%
2019/04/15	42	58.56	0	0.00	58.60	42	3,726	1.13%
2019/04/12	32	58.70	0	0.00	58.20	32	3,763	0.85%
2019/04/11	2	59.60	6	59.62	59.20	-4	3,821	-0.10%
2019/04/10	15	58.10	0	0.00	58.00	15	3,820	0.39%
2019/04/09	3	58.23	0	0.00	58.60	3	3,879	0.08%
2019/04/08	44	58.80	0	0.00	58.40	44	4,006	1.10%
2019/04/03	3	59.30	0	0.00	59.40	3	4,079	0.07%
2019/04/02	1	60.20	0	0.00	59.90	1	4,157	0.02%
2019/04/01	2	60.30	1	61.00	60.30	1	4,190	0.02%
2019/03/29	1	58.50	45	60.04	60.30	-44	4,208	-1.05%
2019/03/28	12	57.00	2	57.55	58.50	10	4,290	0.23%
2019/03/27	14	58.10	1	57.40	57.70	13	4,449	0.29%
2019/03/26	1	59.40	1	59.60	59.40	0	4,487	0.00%
2019/03/25	10	59.80	1	59.90	59.70	9	4,475	0.20%
2019/03/22	0	0.00	2	61.65	62.00	-2	4,436	-0.05%
2019/03/21	1	60.20	0	0.00	60.00	1	4,404	0.02%
2019/03/19	1	60.50	1	60.40	60.40	0	4,386	0.00%
2019/03/15	17	59.65	0	0.00	59.10	17	4,307	0.39%
2019/03/14	5	61.48	0	0.00	60.80	5	4,250	0.12%
2019/03/13	14	63.00	13	62.88	63.00	1	4,197	0.02%
2019/03/08	1	64.60	0	0.00	64.30	1	4,060	0.02%
2019/03/06	0	0.00	4	64.70	64.70	-4	3,838	-0.10%
2019/03/05	5	64.42	3	65.33	63.00	2	3,750	0.05%
2019/03/04	1	63.60	6	64.23	63.80	-5	3,537	-0.14%
2019/02/22	1	61.90	2	62.65	62.40	-1	3,424	-0.03%
2019/02/20	4	62.60	0	0.00	61.20	4	3,373	0.12%
2019/02/15	5	60.80	6	62.45	62.00	-1	3,211	-0.03%
2019/02/14	0	0.00	165	61.09	61.40	-165	3,167	-5.21%	大賣/鉅額交易
2019/02/13	5	58.32	0	0.00	58.20	5	3,091	0.16%
2019/02/12	14	61.06	1	61.20	59.60	13	3,027	0.43%
2019/02/11	0	0.00	47	63.10	62.50	-47	2,990	-1.57%
2019/01/25	2	56.20	0	0.00	56.40	2	2,820	0.07%
2019/01/22	1	58.80	2	58.05	57.10	-1	2,766	-0.04%
2019/01/21	1	58.80	0	0.00	59.00	1	2,726	0.04%
2019/01/18	3	61.30	29	57.67	61.30	-26	2,674	-0.97%
2019/01/17	30	61.83	1	60.00	58.00	29	2,540	1.14%
2019/01/16	0	0.00	26	65.33	64.30	-26	2,371	-1.10%
2019/01/14	25	59.44	1	58.20	59.40	24	2,000	1.20%
2019/01/09	46	59.76	65	58.67	58.00	-19	1,932	-0.98%
2019/01/07	16	57.67	0	0.00	59.00	16	1,836	0.87%
2019/01/04	10	56.00	0	0.00	56.90	10	1,794	0.56%
2019/01/03	31	57.41	0	0.00	57.50	31	1,787	1.73%
2019/01/02	1	55.60	0	0.00	55.80	1	1,769	0.06%
2018/12/26	5	57.34	1	58.50	57.50	4	1,665	0.24%
2018/12/21	0	0.00	20	52.60	54.50	-20	1,404	-1.42%
2018/12/20	0	0.00	10	52.02	52.60	-10	1,290	-0.77%
2018/12/13	0	0.00	1	46.10	46.10	-1	1,061	-0.09%
2018/12/12	1	45.60	29	45.40	45.45	-28	1,068	-2.62%
2018/12/05	2	46.45	0	0.00	46.15	2	1,214	0.16%
2018/11/28	0	0.00	5	43.45	43.80	-5	1,583	-0.32%
2018/11/27	5	42.60	0	0.00	43.10	5	1,591	0.31%
2018/11/16	0	0.00	4	42.20	41.80	-4	1,692	-0.24%
2018/11/15	4	41.11	0	0.00	41.05	4	1,756	0.23%
2018/11/14	2	41.53	0	0.00	41.20	2	1,779	0.11%
2018/11/12	0	0.00	2	41.60	41.60	-2	1,797	-0.11%
2018/11/02	0	0.00	1	42.20	41.25	-1	1,919	-0.05%
2018/10/31	1	40.50	0	0.00	40.45	1	1,938	0.05%
2018/10/30	1	38.20	0	0.00	38.90	1	2,028	0.05%
2018/10/26	3	40.28	0	0.00	39.00	3	2,088	0.14%
2018/09/28	0	0.00	3	53.50	53.00	-3	2,888	-0.10%
2018/09/21	0	0.00	6	52.30	52.10	-6	3,292	-0.18%
2018/09/20	1	51.00	0	0.00	50.90	1	3,317	0.03%
2018/09/18	0	0.00	3	51.93	52.10	-3	3,329	-0.09%
2018/09/17	5	53.14	0	0.00	53.30	5	3,365	0.15%
2018/09/14	5	53.12	2	52.10	53.70	3	3,387	0.09%
2018/09/13	0	0.00	2	52.50	51.20	-2	3,419	-0.06%
2018/09/12	1	52.50	0	0.00	53.00	1	3,425	0.03%
2018/09/11	4	54.35	1	53.30	55.00	3	3,465	0.09%
2018/09/10	1	58.50	0	0.00	55.10	1	3,540	0.03%
2018/09/07	11	60.51	2	60.40	61.20	9	3,671	0.25%
2018/09/06	0	0.00	2	59.55	60.80	-2	3,623	-0.06%
2018/09/05	3	59.30	2	59.90	59.90	1	3,789	0.03%
2018/09/04	0	0.00	1	58.60	58.60	-1	4,061	-0.02%
2018/08/30	0	0.00	1	56.10	56.00	-1	4,263	-0.02%
2018/08/28	1	55.00	1	55.90	53.50	0	4,370	0.00%
2018/08/23	1	55.00	0	0.00	53.30	1	4,494	0.02%
2018/08/13	0	0.00	3	52.30	51.30	-3	4,464	-0.07%
2018/08/06	9	55.71	5	55.40	55.90	4	4,424	0.09%
2018/08/01	0	0.00	1	60.60	60.50	-1	4,312	-0.02%
2018/07/20	1	60.20	5	61.44	59.40	-4	4,119	-0.10%
2018/07/18	3	59.30	6	60.00	58.80	-3	4,044	-0.07%
2018/07/17	3	59.60	2	60.00	60.20	1	4,011	0.02%
2018/07/16	4	60.90	21	59.67	60.60	-17	3,970	-0.43%
2018/07/13	0	0.00	10	57.50	57.40	-10	3,883	-0.26%
2018/07/12	1	57.70	21	58.11	57.60	-20	3,883	-0.52%
2018/07/11	2	58.30	2	58.70	57.50	0	3,889	0.00%
2018/07/10	16	59.28	12	59.35	58.10	4	3,883	0.10%
2018/07/09	11	60.90	3	61.60	62.50	8	3,722	0.21%
2018/07/06	5	58.52	4	58.35	59.70	1	3,612	0.03%
2018/07/05	31	61.56	3	62.73	58.50	28	3,522	0.79%
2018/07/04	37	62.00	6	61.00	61.00	31	3,500	0.89%
2018/07/02	2	59.10	0	0.00	60.10	2	3,322	0.06%
2018/06/28	2	54.10	14	54.30	53.50	-12	3,214	-0.37%
2018/06/27	1	56.00	0	0.00	54.70	1	3,215	0.03%
2018/06/22	5	58.88	4	58.65	57.80	1	3,215	0.03%
2018/06/21	4	57.85	4	57.75	57.10	0	3,260	0.00%
2018/06/19	2	60.05	3	60.17	58.30	-1	3,287	-0.03%
2018/06/15	4	63.73	2	64.60	62.00	2	3,212	0.06%
2018/06/14	0	0.00	10	60.80	60.00	-10	3,003	-0.33%
2018/06/13	4	63.78	18	63.99	61.00	-14	2,993	-0.47%
2018/06/12	1	65.50	3	63.33	65.60	-2	2,818	-0.07%
2018/06/11	1	62.00	6	60.45	59.70	-5	2,490	-0.20%
2018/06/08	1	60.30	1	60.70	60.10	0	2,416	0.00%
2018/06/07	6	57.85	2	57.50	57.50	4	2,325	0.17%
2018/06/06	0	0.00	2	59.50	60.00	-2	2,295	-0.09%
2018/06/05	6	56.97	8	57.70	58.00	-2	2,282	-0.09%
2018/06/04	1	57.20	16	57.08	57.20	-15	2,244	-0.67%
2018/06/01	11	53.78	0	0.00	53.60	11	2,151	0.51%
2018/05/31	23	55.80	0	0.00	53.80	23	2,139	1.07%
2018/05/30	2	53.80	2	54.50	53.70	0	2,091	0.00%
2018/05/29	7	54.79	0	0.00	53.50	7	2,061	0.34%
2018/05/28	8	50.46	8	51.06	52.60	0	1,989	0.00%
2018/05/25	1	48.35	2	48.65	47.90	-1	1,954	-0.05%
2018/05/23	1	48.10	0	0.00	48.10	1	1,974	0.05%
2018/05/22	1	45.85	15	45.84	46.20	-14	1,981	-0.71%
2018/05/21	16	47.63	0	0.00	46.85	16	1,985	0.81%
2018/05/18	1	47.10	0	0.00	47.10	1	2,027	0.05%
2018/05/17	10	47.20	22	47.17	47.10	-12	2,074	-0.58%
2018/05/16	3	48.12	6	48.22	48.50	-3	2,118	-0.14%
2018/05/15	8	49.01	2	49.10	49.00	6	2,168	0.28%
2018/05/14	0	0.00	1	48.65	51.30	-1	2,215	-0.05%
2018/05/11	1	49.55	1	49.70	49.55	0	2,212	0.00%
2018/05/10	5	49.98	2	50.00	49.85	3	2,235	0.13%
2018/05/09	8	50.93	0	0.00	50.10	8	2,245	0.36%
2018/05/08	2	52.25	0	0.00	51.30	2	2,288	0.09%
2018/05/07	1	52.20	0	0.00	52.00	1	2,304	0.04%
2018/05/04	2	50.25	3	51.42	53.00	-1	2,301	-0.04%
2018/05/03	20	50.04	1	49.50	49.30	19	2,297	0.83%
2018/05/02	11	50.02	5	50.71	50.20	6	2,325	0.26%
2018/04/30	13	49.48	5	49.30	49.50	8	2,329	0.34%
2018/04/27	1	50.50	4	49.58	50.50	-3	2,343	-0.13%
2018/04/26	6	50.40	10	50.66	49.60	-4	2,355	-0.17%
2018/04/25	4	51.40	0	0.00	51.50	4	2,394	0.17%
2018/04/24	2	51.45	0	0.00	52.30	2	2,423	0.08%
2018/04/23	1	52.90	0	0.00	52.90	1	2,495	0.04%
2018/04/20	1	53.70	0	0.00	53.90	1	2,613	0.04%
2018/04/19	3	53.10	0	0.00	52.60	3	2,658	0.11%
2018/04/17	2	53.85	2	55.30	54.10	0	3,006	0.00%
2018/04/16	3	55.63	2	55.20	54.50	1	3,060	0.03%
2018/04/13	1	53.70	4	54.70	54.50	-3	3,109	-0.10%
2018/04/12	1	52.90	0	0.00	52.60	1	3,276	0.03%
2018/04/11	1	53.60	2	53.20	54.10	-1	3,300	-0.03%
2018/04/10	4	53.98	1	54.10	54.30	3	3,365	0.09%
2018/04/09	0	0.00	1	51.90	51.80	-1	3,391	-0.03%
2018/04/03	1	52.40	4	52.88	52.90	-3	3,558	-0.08%
2018/04/02	2	55.15	0	0.00	54.80	2	3,614	0.06%
2018/03/30	1	56.80	3	55.80	56.50	-2	3,709	-0.05%
2018/03/29	1	58.10	0	0.00	57.00	1	3,729	0.03%
2018/03/27	1	58.60	0	0.00	58.60	1	3,793	0.03%
2018/03/26	6	56.58	11	56.90	59.90	-5	3,763	-0.13%
2018/03/23	10	54.54	7	54.40	55.00	3	3,714	0.08%
2018/03/21	3	60.90	3	60.47	61.30	0	3,857	0.00%
2018/03/19	2	60.05	9	59.72	59.10	-7	3,854	-0.18%
2018/03/16	10	59.13	8	59.09	59.00	2	3,845	0.05%
2018/03/14	6	57.18	4	57.10	56.30	2	3,790	0.05%
2018/03/13	2	55.70	2	55.00	57.00	0	3,762	0.00%
2018/03/12	3	53.93	0	0.00	54.30	3	3,751	0.08%
2018/03/09	1	54.40	3	54.37	54.50	-2	3,772	-0.05%
2018/03/07	1	50.90	0	0.00	50.20	1	3,795	0.03%
2018/03/02	0	0.00	8	50.70	50.90	-8	4,448	-0.18%
2018/03/01	1	51.80	0	0.00	51.40	1	4,715	0.02%
2018/02/21	1	49.90	1	50.20	49.90	0	5,130	0.00%
2018/02/12	4	47.60	1	49.00	48.70	3	5,353	0.06%
2018/02/09	0	0.00	1	45.00	46.25	-1	5,350	-0.02%
2018/02/07	15	48.21	8	48.00	45.90	7	5,411	0.13%
2018/02/06	1	49.80	7	50.30	48.70	-6	5,454	-0.11%
2018/02/01	1	55.50	5	54.50	53.50	-4	5,676	-0.07%
2018/01/31	2	55.35	2	55.45	54.60	0	5,770	0.00%
2018/01/30	1	58.00	0	0.00	57.20	1	5,931	0.02%
2018/01/26	5	58.60	0	0.00	58.50	5	6,139	0.08%
2018/01/25	0	0.00	1	59.50	58.60	-1	6,142	-0.02%
2018/01/24	2	58.80	0	0.00	58.80	2	6,154	0.03%
2018/01/23	1	59.80	0	0.00	59.00	1	6,175	0.02%
2018/01/22	2	59.35	1	59.80	60.10	1	6,189	0.02%
2018/01/19	1	60.20	2	60.20	59.30	-1	6,232	-0.02%
2018/01/18	1	59.60	1	60.60	58.30	0	6,180	0.00%
2018/01/17	3	59.63	3	60.33	58.90	0	6,170	0.00%
2018/01/16	24	60.79	8	60.40	61.10	16	6,111	0.26%
2018/01/15	5	57.40	0	0.00	57.40	5	5,997	0.08%
2018/01/10	28	64.91	17	65.49	65.80	11	5,634	0.20%
2018/01/09	0	0.00	1	64.30	64.80	-1	5,582	-0.02%
2018/01/08	6	67.37	4	66.50	66.00	2	5,555	0.04%
2018/01/05	1	63.70	0	0.00	63.80	1	5,458	0.02%
2018/01/04	0	0.00	2	64.80	64.00	-2	5,508	-0.04%
2018/01/03	5	66.46	5	65.70	66.00	0	5,491	0.00%
2018/01/02	6	63.12	6	63.80	66.00	0	5,441	0.00%