宣德 (5457)-元大-新竹券商分點個股進出

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
59.9
漲跌
▼1.4
漲幅
-2.28%
成交量
1,644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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/05/16	0	0.00	11	60.30	59.90	-11	2,327	-0.47%
2024/05/15	2	62.10	0	0.00	61.30	2	2,360	0.08%
2024/05/13	1	62.50	1	62.60	62.20	0	2,421	0.00%
2024/05/10	10	63.20	0	0.00	62.50	10	2,414	0.41%
2024/05/09	2.6	63.24	0	0.00	63.30	2.6	2,372	0.11%
2024/04/30	1	66.80	1	62.70	62.90	0	2,298	0.00%
2024/04/29	10	62.40	0	0.00	62.40	10	2,073	0.48%
2024/04/17	1	59.50	0	0.00	59.50	1	2,051	0.05%
2024/04/15	1	60.70	1	61.50	61.90	0	2,048	0.00%
2024/04/11	2	60.40	0	0.00	60.00	2	2,037	0.10%
2024/04/10	2	61.15	0	0.00	61.20	2	2,049	0.10%
2024/04/09	2	60.45	1	60.20	60.90	1	2,046	0.05%
2024/04/08	4	62.13	1	62.20	62.50	3	2,023	0.15%
2024/03/27	0	0.00	3	61.67	61.70	-3	2,024	-0.15%
2024/03/25	0	0.00	1	63.70	63.40	-1	2,120	-0.05%
2024/03/20	2	63.40	1	63.40	62.80	1	2,244	0.04%
2024/03/18	2	61.90	3	61.90	62.20	-1	2,270	-0.04%
2024/03/15	0	0.00	1	59.90	59.10	-1	2,241	-0.04%
2024/03/14	0	0.00	8	61.70	60.60	-8	2,229	-0.36%
2024/03/13	0	0.00	4	61.80	61.70	-4	2,230	-0.18%
2024/03/12	2	64.60	10	63.80	64.60	-8	2,193	-0.36%
2024/03/11	1	63.90	0	0.00	63.20	1	2,177	0.05%
2024/03/08	1	66.60	3	65.90	64.30	-2	2,159	-0.09%
2024/03/07	2	69.00	0	0.00	67.80	2	2,114	0.09%
2024/03/06	0	0.00	1	68.40	68.20	-1	2,075	-0.05%
2024/03/05	1	69.10	1	67.80	68.90	0	2,065	0.00%
2024/03/04	4	69.00	16	69.66	69.10	-12	2,029	-0.59%
2024/03/01	6	67.70	2	68.50	70.00	4	1,964	0.20%
2024/02/29	4	67.78	0	0.00	67.60	4	1,879	0.21%
2024/02/27	0	0.00	17	66.91	67.80	-17	1,869	-0.91%
2024/02/26	3	68.10	0	0.00	67.40	3	1,824	0.16%
2024/02/23	2	67.60	2	67.85	67.20	0	1,764	0.00%
2024/02/22	3	66.93	10	66.19	67.40	-7	1,725	-0.41%
2024/02/21	13	67.23	5	66.02	67.00	8	1,679	0.48%
2024/02/20	4	65.25	8	64.81	65.30	-4	1,578	-0.25%
2024/02/19	13	65.45	26	64.73	63.50	-13	1,524	-0.85%
2024/02/16	18	62.37	38	62.62	63.00	-20	1,438	-1.39%
2024/02/15	2	60.70	30	60.87	60.50	-28	1,390	-2.01%
2024/02/05	7	56.96	6	58.40	56.80	1	1,347	0.07%
2024/02/02	0	0.00	5	59.30	58.90	-5	1,313	-0.38%
2024/02/01	7	59.00	5	59.20	58.80	2	1,305	0.15%
2024/01/30	2	60.70	1	61.00	60.30	1	1,290	0.08%
2024/01/29	0	0.00	1	60.00	61.00	-1	1,277	-0.08%
2024/01/25	4	59.55	0	0.00	58.10	4	1,212	0.33%
2024/01/24	8.2	60.15	0	0.00	59.80	8.2	1,188	0.69%
2024/01/23	36	58.97	0	0.00	59.10	36	1,146	3.14%
2024/01/22	5	58.00	0	0.00	58.10	5	1,128	0.44%
2024/01/19	0.3	57.60	0	0.00	57.30	0.3	1,121	0.02%
2024/01/18	25	58.14	0	0.00	57.80	25	1,116	2.24%
2024/01/17	25	58.56	0	0.00	57.80	25	1,107	2.26%
2024/01/16	0.1	58.40	1	56.80	58.80	-0.9	1,089	-0.09%
2024/01/15	2.1	55.24	0	0.00	56.00	2.1	1,050	0.20%
2024/01/11	0	55.50	0	0.00	55.50	0	1,075	0.00%
2024/01/04	0.2	56.50	0	0.00	55.30	0.2	1,096	0.02%
2024/01/03	1	57.00	0	0.00	56.80	1	1,079	0.09%
2024/01/02	2	59.30	0	0.00	57.30	2	1,079	0.19%
2023/12/29	0.1	58.40	0	0.00	58.30	0.1	1,064	0.01%
2023/12/27	3	57.70	0	0.00	57.80	3	1,029	0.29%
2023/12/22	0.1	56.40	0	0.00	57.00	0.1	997	0.01%
2023/12/21	0.2	58.20	0	0.00	57.00	0.2	977	0.02%
2023/12/20	1	59.30	1	59.50	59.10	0	953	0.00%
2023/12/19	1.2	58.17	1	59.10	58.10	0.2	888	0.02%
2023/12/04	0	0.00	4	55.30	55.30	-4	911	-0.44%
2023/11/27	2	54.70	0	0.00	54.00	2	1,321	0.15%
2023/11/22	0	0.00	1	55.00	54.00	-1	1,415	-0.07%
2023/11/20	0	0.00	1	54.20	54.30	-1	1,426	-0.07%
2023/11/16	0	0.00	1	54.60	54.60	-1	1,422	-0.07%
2023/11/09	0	0.00	2	52.40	52.60	-2	1,368	-0.15%
2023/11/07	1	52.80	0	0.00	53.40	1	1,390	0.07%
2023/11/03	1	51.00	0	0.00	51.10	1	1,393	0.07%
2023/10/23	2	50.00	0	0.00	50.00	2	1,484	0.13%
2023/10/11	0	0.00	1	53.50	52.70	-1	1,944	-0.05%
2023/10/05	0	0.00	0	53.50	53.20	0	2,305	0.00%
2023/09/28	0	0.00	1	52.80	52.70	-1	2,530	-0.04%
2023/09/22	0	0.00	1	53.20	53.60	-1	2,555	-0.04%
2023/09/11	1	55.10	1	57.00	55.30	0	2,488	0.00%
2023/09/07	3	59.93	7	58.79	58.50	-4	2,400	-0.17%
2023/09/06	1	59.40	3	59.40	59.60	-2	2,313	-0.09%
2023/09/05	14	60.62	12.5	60.81	60.60	1.5	2,270	0.07%
2023/09/04	8	59.41	4	58.88	61.00	4	2,122	0.19%
2023/09/01	2	56.25	0	0.00	56.00	2	1,910	0.10%
2023/08/31	2.5	55.81	1	56.40	55.90	1.5	1,903	0.08%
2023/08/30	2	55.50	3	55.13	55.40	-1	1,906	-0.05%
2023/08/29	2	54.65	1	55.00	55.00	1	1,868	0.05%
2023/08/18	0.1	52.80	0	0.00	52.20	0.1	1,772	0.01%
2023/08/16	0	51.50	0	0.00	51.70	0	1,758	0.00%
2023/08/14	2	50.20	0	0.00	50.30	2	1,748	0.11%
2023/08/09	0	0.00	1	52.30	52.50	-1	1,713	-0.06%
2023/08/08	2	52.60	0	0.00	52.60	2	1,710	0.12%
2023/08/07	1	51.10	0	0.00	52.30	1	1,735	0.06%
2023/07/27	0	0.00	1	51.00	51.20	-1	1,681	-0.06%
2023/07/25	0	0.00	2	50.70	51.20	-2	1,660	-0.12%
2023/07/19	0	0.00	1	57.40	57.00	-1	1,539	-0.06%
2023/07/18	2	57.00	6	56.68	56.50	-4	1,506	-0.27%
2023/07/17	6	56.12	13	57.14	56.50	-7	1,460	-0.48%
2023/07/14	2	60.60	7	60.20	60.80	-5	1,310	-0.38%
2023/07/13	22	62.88	18	63.62	62.00	4	1,208	0.33%
2023/07/12	9.3	63.65	4	63.63	64.00	5.3	1,078	0.49%
2023/07/11	1	59.60	0	0.00	59.10	1	859	0.12%
2023/07/10	1	56.30	0	0.00	55.30	1	769	0.13%
2023/07/06	6	57.60	0	0.00	57.20	6	726	0.83%
2023/06/27	1	52.40	0	0.00	51.90	1	671	0.15%
2023/06/13	0	0.00	1	53.00	53.00	-1	801	-0.12%
2023/06/05	1	54.00	0	0.00	53.80	1	831	0.12%
2023/04/17	1	58.90	0	0.00	59.00	1	1,188	0.08%
2023/04/13	0	0.00	1	58.40	58.50	-1	1,186	-0.08%
2023/04/10	1	58.10	0	0.00	57.80	1	1,183	0.08%
2023/03/28	0	0.00	2	55.90	55.40	-2	1,174	-0.17%
2023/03/27	0	0.00	1	56.60	56.40	-1	1,163	-0.09%
2023/03/23	4.1	58.36	1	56.60	57.60	3.1	1,140	0.27%
2023/03/09	1	56.00	0	0.00	55.70	1	1,057	0.09%
2023/03/07	1	56.70	0	0.00	57.30	1	1,052	0.10%
2023/03/02	0	0.00	2	55.35	55.60	-2	1,013	-0.20%
2023/03/01	2	53.75	0	0.00	53.10	2	970	0.21%
2023/02/24	0	0.00	3	60.20	55.20	-3	931	-0.32%
2023/02/21	0	0.00	2	54.20	54.10	-2	748	-0.27%
2023/02/20	2	53.30	0	0.00	53.30	2	751	0.27%
2023/02/09	1	53.00	0	0.00	53.00	1	1,011	0.10%
2023/01/30	1	51.00	0	0.00	51.50	1	1,341	0.07%
2023/01/04	0	0.00	1	49.85	49.75	-1	1,418	-0.07%
2022/12/29	1	48.05	0	0.00	48.90	1	1,427	0.07%
2022/12/28	4	48.54	0	0.00	48.00	4	1,456	0.27%
2022/12/21	1	50.10	0	0.00	49.65	1	1,497	0.07%
2022/11/18	0	0.00	2	58.40	58.00	-2	2,004	-0.10%
2022/11/16	0	0.00	4	54.90	55.80	-4	1,939	-0.21%
2022/11/15	3	55.83	1.3	55.92	55.20	1.7	1,928	0.09%
2022/11/11	1	54.80	2	56.30	56.60	-1	1,884	-0.05%
2022/11/09	1	55.50	0	0.00	56.00	1	1,872	0.05%
2022/11/07	0.1	54.60	2	54.65	53.30	-1.9	1,805	-0.11%
2022/11/04	1	53.90	0	0.00	53.50	1	1,790	0.06%
2022/11/03	0.2	52.40	2	51.90	52.50	-1.8	1,722	-0.10%
2022/11/02	3	52.27	0	0.00	51.30	3	1,715	0.17%
2022/10/27	1	49.20	11	50.81	49.90	-10	1,526	-0.66%
2022/10/14	1	46.10	2	46.13	46.10	-1	1,399	-0.07%
2022/10/13	1	44.90	0	0.00	44.15	1	1,395	0.07%
2022/10/12	1	47.70	1	48.50	48.15	0	1,355	0.00%
2022/09/28	10	49.63	0	0.00	49.25	10	1,275	0.78%
2022/09/22	0	0.00	2	59.00	59.80	-2	1,194	-0.17%
2022/09/20	2	62.60	1	62.50	62.00	1	1,125	0.09%
2022/09/19	1	61.50	2	60.80	60.60	-1	1,074	-0.09%
2022/09/16	0	0.00	20	65.07	64.10	-20	1,011	-1.98%
2022/09/15	28	65.44	9	65.34	65.80	19	942	2.02%
2022/09/05	1	55.20	0	0.00	55.10	1	671	0.15%
2022/09/01	1	57.00	0	0.00	56.60	1	702	0.14%
2022/08/23	0	0.00	1	59.50	59.10	-1	891	-0.11%
2022/08/22	1	60.40	0	0.00	60.30	1	928	0.11%
2022/08/09	3	54.33	1	54.40	54.70	2	777	0.26%
2022/08/03	0	0.00	1	51.00	51.10	-1	766	-0.13%
2022/08/02	0	0.00	2	51.20	51.20	-2	767	-0.26%
2022/07/13	0	0.00	2	50.00	49.50	-2	819	-0.24%
2022/06/30	1	53.40	0	53.60	53.10	1	840	0.12%
2022/06/22	1	57.00	0	0.00	56.40	1	882	0.11%
2022/06/10	1	62.60	1	62.00	62.00	0	909	0.00%
2022/06/09	1	62.90	1	63.80	63.30	0	907	0.00%
2022/06/08	3	65.50	3	65.43	64.90	0	922	0.00%
2022/06/07	0	0.00	10	60.87	61.50	-10	877	-1.14%
2022/06/01	7	63.23	8	62.06	63.30	-1	974	-0.10%
2022/05/31	11	61.15	0	0.00	61.80	11	963	1.14%
2022/05/30	0	0.00	6	59.18	60.40	-6	912	-0.66%
2022/05/23	0.1	54.50	0	0.00	54.70	0.1	938	0.01%
2022/05/09	0	0.00	1	51.60	51.30	-1	977	-0.10%
2022/05/06	1	53.00	0	0.00	53.00	1	977	0.10%
2022/04/28	0	0.00	0.8	52.00	51.80	-0.8	1,010	-0.08%
2022/04/15	0	0.00	1	56.00	55.30	-1	1,039	-0.10%
2022/04/13	0	0.00	1	55.30	54.70	-1	1,097	-0.09%
2022/04/11	3	56.03	0	0.00	54.60	3	1,164	0.26%
2022/04/07	0	0.00	6	57.15	56.70	-6	1,226	-0.49%
2022/04/06	0	0.00	1	59.30	59.70	-1	1,233	-0.08%
2022/03/31	0	0.00	1	59.30	58.70	-1	1,341	-0.07%
2022/03/30	2	60.95	0	0.00	59.90	2	1,356	0.15%
2022/03/28	1	58.60	0	0.00	59.40	1	1,404	0.07%
2022/03/24	4	59.70	0	0.00	59.70	4	1,408	0.28%
2022/03/23	2	60.35	1	60.70	60.20	1	1,412	0.07%
2022/03/21	0	0.00	3	59.00	58.70	-3	1,405	-0.21%
2022/03/17	2	57.60	4	57.33	57.80	-2	1,408	-0.14%
2022/03/16	3	55.47	4	54.88	54.20	-1	1,393	-0.07%
2022/03/15	2	56.20	0	0.00	56.10	2	1,369	0.15%
2022/03/14	4	58.13	4	58.68	58.20	0	1,363	0.00%
2022/03/11	5	57.20	0	0.00	57.20	5	1,369	0.36%
2022/03/09	2	56.25	1	56.90	57.20	1	1,317	0.08%
2022/03/08	1	57.60	0	0.00	56.20	1	1,318	0.08%
2022/03/07	2	60.25	1	62.10	59.90	1	1,276	0.08%
2022/03/04	2	66.15	2	65.70	64.80	0	1,259	0.00%
2022/03/03	1	67.40	0	0.00	67.50	1	1,237	0.08%
2022/03/01	0	0.00	1	67.40	67.20	-1	1,251	-0.08%
2022/02/25	1	66.70	0	0.00	67.00	1	1,251	0.08%
2022/02/24	0.1	67.80	0	0.00	67.90	0.1	1,266	0.01%
2022/02/23	0	0.00	1	70.60	70.80	-1	1,256	-0.08%
2022/02/22	1	70.10	0	0.00	70.10	1	1,266	0.08%
2022/01/24	1	72.90	2	73.20	75.00	-1	1,826	-0.05%
2022/01/13	0	75.70	0	0.00	76.30	0	1,994	0.00%
2022/01/12	0.1	77.00	5	77.00	76.70	-4.9	1,992	-0.25%
2022/01/06	5	81.30	0	0.00	80.60	5	2,017	0.25%
2022/01/05	0	0.00	1	82.10	81.90	-1	2,020	-0.05%
2022/01/04	0	0.00	4	84.30	83.60	-4	2,043	-0.20%
2022/01/03	8	83.58	1	84.50	84.80	7	2,046	0.34%
2021/12/27	4	82.00	4	81.60	82.60	0	2,123	0.00%
2021/12/24	0	0.00	1	80.60	79.00	-1	2,128	-0.05%
2021/12/23	1	80.60	2	80.65	80.60	-1	2,162	-0.05%
2021/12/22	1	76.80	1	78.10	78.20	0	2,250	0.00%
2021/12/14	0	0.00	1	76.30	76.00	-1	2,496	-0.04%
2021/12/13	3	78.13	1	78.20	77.60	2	2,545	0.08%
2021/12/10	0	0.00	1	76.80	76.30	-1	2,632	-0.04%
2021/12/07	1.1	76.52	0	0.00	76.90	1.1	3,200	0.03%
2021/12/01	1	77.20	1	77.90	78.30	0	3,317	0.00%
2021/11/30	4	78.43	1	77.70	78.60	3	3,365	0.09%
2021/11/26	0.1	77.00	3	76.47	76.80	-3	3,447	-0.09%
2021/11/24	6	79.42	2	78.80	79.60	4	3,725	0.11%
2021/11/23	1	80.00	0	0.00	79.00	1	3,718	0.03%
2021/11/22	0	0.00	4	81.28	81.20	-4	3,697	-0.11%
2021/11/19	0	0.00	80	80.35	80.90	-80	3,710	-2.16%
2021/11/18	1	81.40	1	82.10	81.40	0	3,739	0.00%
2021/11/16	0	0.00	2	83.20	82.90	-2	3,745	-0.05%
2021/11/15	0	0.00	1	82.20	81.10	-1	3,747	-0.03%
2021/11/12	4	82.20	4	81.60	81.10	0	3,712	0.00%
2021/11/11	4.1	83.50	30	85.22	82.80	-25.9	3,679	-0.70%
2021/11/10	5	88.06	30	87.73	86.40	-25	3,629	-0.69%
2021/11/09	0	0.00	7	85.03	85.70	-7	3,553	-0.20%
2021/11/08	17	82.20	0	0.00	82.50	17	3,561	0.48%
2021/11/05	1	83.30	1	83.90	83.50	0	3,559	0.00%
2021/11/04	4	84.60	4	85.40	82.90	0	3,557	0.00%
2021/11/02	1	85.06	0	0.00	82.50	1	3,491	0.03%
2021/11/01	1	85.30	4	86.88	87.80	-3	3,451	-0.09%
2021/10/29	4	84.98	0	0.00	84.80	4	3,374	0.12%
2021/10/26	3	87.70	3	82.90	83.00	0	3,348	0.00%
2021/10/25	0	0.00	4	83.50	83.70	-4	3,309	-0.12%
2021/10/22	9	84.47	5	84.50	83.80	4	3,351	0.12%
2021/10/19	30	82.10	0	0.00	83.80	30	3,326	0.90%
2021/10/14	0	0.00	20	78.87	78.70	-20	3,369	-0.59%
2021/10/12	70	82.73	0	0.00	82.00	70	3,362	2.08%
2021/10/08	1	85.50	0	0.00	85.40	1	3,383	0.03%
2021/10/07	5	81.54	2	82.80	85.00	3	3,395	0.09%
2021/10/06	1	80.70	0	0.00	80.00	1	3,536	0.03%
2021/10/01	1.1	76.81	1	79.40	75.70	0.1	3,815	0.00%
2021/09/30	1	80.70	1	79.00	80.60	0	3,745	0.00%
2021/09/29	3.1	83.44	0	0.00	79.40	3.1	3,698	0.08%
2021/09/24	2	86.65	6	87.22	89.70	-4	3,498	-0.11%
2021/09/22	0	0.00	3	83.10	84.30	-3	3,547	-0.08%
2021/09/17	8	84.21	3	84.60	85.60	5	3,570	0.14%
2021/09/16	10	84.81	8	85.38	85.50	2	3,674	0.05%
2021/09/15	5.1	83.93	9	83.50	83.80	-4	3,767	-0.10%
2021/09/14	5.1	89.00	1	88.00	88.10	4.1	3,708	0.11%
2021/09/13	3.1	86.99	2	88.65	90.10	1.1	3,535	0.03%
2021/09/10	13	87.93	35	91.21	90.50	-22	3,359	-0.65%
2021/09/09	5	81.38	2	84.60	85.00	3	3,112	0.10%
2021/09/08	0	0.00	1.3	79.04	78.30	-1.3	3,010	-0.04%
2021/09/07	1.1	79.81	0.2	79.70	79.70	0.9	2,986	0.03%
2021/09/03	1	84.00	1	84.00	84.00	0	2,930	0.00%
2021/09/02	1.1	80.88	0	0.00	80.10	1.1	2,869	0.04%
2021/09/01	51	83.84	1	83.80	83.50	50	2,825	1.77%
2021/08/31	4.2	84.91	7	84.94	84.80	-2.8	2,760	-0.10%
2021/08/30	0	0.00	2	81.20	83.90	-2	2,545	-0.08%
2021/08/25	0	0.00	2	80.10	79.00	-2	2,501	-0.08%
2021/08/24	5	79.96	0	0.00	79.40	5	2,505	0.20%
2021/08/19	2	77.30	1	76.50	75.40	1	2,485	0.04%
2021/08/16	0.1	71.30	0	0.00	74.10	0.1	2,534	0.00%
2021/08/13	3	74.27	0	0.00	73.60	3	2,556	0.12%
2021/08/12	1	76.20	0	0.00	76.20	1	2,552	0.04%
2021/08/09	1	76.20	0	0.00	76.10	1	2,612	0.04%
2021/08/06	2	79.60	0	0.00	78.90	2	2,644	0.08%
2021/07/28	2.1	75.77	1	74.80	74.70	1.1	2,849	0.04%
2021/07/26	1	81.30	1	82.00	80.80	0	2,855	0.00%
2021/07/23	3	80.63	2	82.60	82.00	1	2,851	0.04%
2021/07/22	2	82.95	0	0.00	80.50	2	2,824	0.07%
2021/07/21	3	82.67	1	84.00	81.70	2	2,809	0.07%
2021/07/20	3	85.37	5	85.96	84.50	-2	2,785	-0.07%
2021/07/16	3	90.27	0	0.00	88.10	3	2,793	0.11%
2021/07/15	3	89.47	5	89.96	89.70	-2	2,769	-0.07%
2021/07/14	0	0.00	2	84.75	84.70	-2	2,709	-0.07%
2021/07/13	10	91.28	11.2	94.21	87.50	-1.2	2,656	-0.05%
2021/07/12	15.2	92.26	11	92.04	95.20	4.2	2,458	0.17%
2021/07/09	4	85.38	5.3	87.27	87.00	-1.3	2,219	-0.06%
2021/07/07	0.1	80.30	0	0.00	79.90	0.1	2,068	0.00%
2021/07/06	1	80.30	1	81.20	79.90	0	2,107	0.00%
2021/07/05	1	81.10	0	0.00	80.80	1	2,159	0.05%
2021/06/30	4	83.70	32	82.37	83.40	-28	2,196	-1.27%
2021/06/28	0	0.00	1	80.80	82.00	-1	2,273	-0.04%
2021/06/25	7	82.79	4	84.15	80.90	3	2,355	0.13%
2021/06/24	32	79.04	2	81.55	81.60	30	2,293	1.31%
2021/06/18	0	0.00	1.5	69.43	70.10	-1.5	2,210	-0.07%
2021/06/16	0	0.00	1	68.70	68.30	-1	2,281	-0.04%
2021/06/07	0	0.00	2	67.10	68.50	-2	2,353	-0.08%
2021/06/04	0	0.00	7	67.99	67.10	-7	2,350	-0.30%
2021/06/01	1	72.00	0	0.00	72.00	1	2,344	0.04%
2021/05/31	2	67.50	0	0.00	68.80	2	2,335	0.09%
2021/05/25	1	65.70	1	64.50	65.20	0	2,395	0.00%
2021/05/24	5	63.88	1	64.70	65.10	4	2,393	0.17%
2021/05/21	0	0.00	1	58.60	62.90	-1	2,377	-0.04%
2021/05/20	1	57.40	1	58.00	57.20	0	2,351	0.00%
2021/05/19	0	0.00	3	58.70	57.40	-3	2,350	-0.13%
2021/05/18	11	59.85	1	59.90	60.20	10	2,327	0.43%
2021/05/17	3	58.43	19	58.12	59.10	-16	2,290	-0.70%
2021/05/14	3	56.00	4	57.73	56.60	-1	2,246	-0.04%
2021/05/12	3	59.60	3	60.97	57.00	0	2,182	0.00%
2021/05/11	0	0.00	1	66.30	60.00	-1	2,151	-0.05%
2021/05/10	7	68.51	2	66.00	65.90	5	2,212	0.23%
2021/05/06	9	68.23	0	0.00	67.90	9	2,181	0.41%
2021/05/05	5	68.26	8	71.35	68.50	-3	2,164	-0.14%
2021/05/04	0	0.00	2	68.70	70.00	-2	2,151	-0.09%
2021/04/28	1	80.00	3	80.10	80.10	-2	2,105	-0.09%
2021/04/27	1	82.10	2	81.80	80.80	-1	2,140	-0.05%
2021/04/26	1	80.50	1	81.20	80.10	0	2,180	0.00%
2021/04/23	6	81.00	5	81.00	81.00	1	2,211	0.05%
2021/04/21	2	85.95	0	0.00	85.30	2	2,385	0.08%
2021/04/20	1	86.20	17	86.94	86.50	-16	2,392	-0.67%
2021/04/14	0	0.00	5	84.42	85.00	-5	2,443	-0.20%
2021/04/13	0	0.00	5	85.34	84.20	-5	2,527	-0.20%
2021/04/12	3	86.50	2	88.20	85.80	1	2,524	0.04%
2021/04/09	2	86.00	6	86.10	85.70	-4	2,500	-0.16%
2021/04/08	2	83.10	0	0.00	83.30	2	2,466	0.08%
2021/04/07	17	84.89	6	84.45	84.00	11	2,449	0.45%
2021/04/06	9	85.84	2	86.35	84.70	7	2,436	0.29%
2021/04/01	5	88.22	0	0.00	87.70	5	2,423	0.21%
2021/03/31	4	88.38	4	88.98	90.00	0	2,357	0.00%
2021/03/30	0	0.00	8	86.61	86.70	-8	2,212	-0.36%
2021/03/29	8	79.34	1	79.10	78.90	7	2,113	0.33%
2021/03/26	2	83.65	4	82.53	82.90	-2	2,105	-0.09%
2021/03/25	3	82.50	1	83.10	82.00	2	2,134	0.09%
2021/03/24	2	83.95	0	0.00	84.00	2	2,140	0.09%
2021/03/23	6	83.82	2	86.70	83.80	4	2,137	0.19%
2021/03/22	12.1	87.20	10	87.20	87.20	2.1	2,086	0.10%
2021/03/19	3.1	93.55	1	92.50	91.80	2.1	2,042	0.10%
2021/03/18	1	95.20	1	96.20	94.60	0	2,049	0.00%
2021/03/16	1	96.30	0	0.00	95.50	1	2,140	0.05%
2021/03/15	0	0.00	0.2	96.40	96.70	-0.2	2,186	-0.01%
2021/03/12	0	0.00	6	96.33	96.70	-6	2,207	-0.27%
2021/03/11	5	93.50	0	0.00	93.30	5	2,201	0.23%
2021/03/10	4	95.58	5	95.16	94.10	-1	2,249	-0.04%
2021/03/08	2	94.45	0	0.00	93.60	2	2,551	0.08%
2021/03/03	2	94.75	2	96.15	96.00	0	2,603	0.00%
2021/03/02	0	0.00	1	98.34	97.40	-1	2,585	-0.04%
2021/02/25	10	94.50	0	0.00	94.50	10	2,570	0.39%
2021/02/24	0	93.80	0	0.00	93.80	0	2,569	0.00%
2021/02/23	1	97.00	3.2	94.94	96.50	-2.2	2,547	-0.09%
2021/02/22	1	91.90	2	92.50	92.80	-1	2,543	-0.04%
2021/02/18	0	0.00	1	88.00	89.00	-1	2,562	-0.04%
2021/02/04	6	86.18	4	87.23	86.00	2	2,669	0.07%
2021/02/03	3	84.40	3	84.00	84.80	0	2,798	0.00%
2021/02/02	1	82.80	4	81.63	84.80	-3	2,828	-0.11%
2021/02/01	7.1	80.72	2	81.45	78.30	5.1	2,814	0.18%
2021/01/29	3	89.70	2	89.80	87.00	1	2,789	0.04%
2021/01/28	2	91.85	0	0.00	91.60	2	2,878	0.07%
2021/01/27	1	91.80	0	0.00	91.90	1	2,896	0.03%
2021/01/26	1	93.10	0	0.00	92.30	1	2,910	0.03%
2021/01/25	0.1	92.80	0	0.00	93.00	0.1	2,937	0.00%
2021/01/22	1	93.30	0	0.00	93.70	1	2,972	0.03%
2021/01/20	2	93.35	6	93.80	91.50	-4	3,010	-0.13%
2021/01/19	1	98.00	0	0.00	95.10	1	2,984	0.03%
2021/01/18	1	99.73	1	101.50	97.90	0	2,973	0.00%
2021/01/15	3	104.67	3.1	105.54	102.00	-0.1	2,977	0.00%
2021/01/14	0	0.00	10.1	101.86	104.00	-10.1	2,887	-0.35%
2021/01/12	1	99.30	1	100.50	97.30	0	2,846	0.00%
2021/01/11	7	99.80	1	100.00	101.00	6	2,918	0.21%
2021/01/08	2.1	99.85	1	100.00	99.90	1.1	2,927	0.04%
2021/01/07	3	99.73	1	101.50	100.50	2	2,977	0.07%
2021/01/06	13	100.24	11	101.58	102.00	2	3,022	0.07%
2021/01/05	1	95.80	0	0.00	96.00	1	2,965	0.03%
2021/01/04	0	95.00	0	0.00	96.20	0	3,077	0.00%
2020/12/31	1	93.00	2	94.05	93.70	-1	3,144	-0.03%
2020/12/30	1	92.00	0	0.00	92.60	1	3,201	0.03%
2020/12/28	8	93.56	4	94.70	92.50	4	3,346	0.12%
2020/12/25	1	92.30	1	93.30	92.50	0	3,342	0.00%
2020/12/24	1	92.10	1	93.20	93.30	0	3,367	0.00%
2020/12/23	1	92.10	1	93.60	92.60	0	3,379	0.00%
2020/12/22	4	93.58	7.1	93.80	91.60	-3.1	3,405	-0.09%
2020/12/21	3	96.77	1	98.40	95.80	2	3,379	0.06%
2020/12/18	3	100.43	5	99.78	99.70	-2	3,371	-0.06%
2020/12/17	2	98.55	4	98.63	98.70	-2	3,381	-0.06%
2020/12/16	3	97.27	2	97.40	96.50	1	3,434	0.03%
2020/12/15	1	96.50	1.3	97.44	96.50	-0.3	3,524	-0.01%
2020/12/14	1.3	98.31	0	0.00	98.00	1.3	3,567	0.04%
2020/12/11	12	99.19	8.7	98.78	98.00	3.3	3,630	0.09%
2020/12/10	1.1	102.18	1	101.50	103.00	0.1	3,614	0.00%
2020/12/09	1.1	100.57	8	101.94	102.00	-7	3,648	-0.19%
2020/12/08	5	104.20	3	105.67	103.50	2	3,639	0.05%
2020/12/07	3	105.33	5	104.80	104.50	-2	3,659	-0.05%
2020/12/04	6	110.58	0	0.00	106.50	6	3,699	0.16%
2020/12/03	24	113.60	16	111.69	111.00	8	3,713	0.22%
2020/12/02	5	112.60	4	114.13	117.00	1	3,676	0.03%
2020/12/01	5	106.80	0	0.00	106.50	5	3,613	0.14%
2020/11/30	9	108.83	4	108.63	106.50	5	3,755	0.13%
2020/11/27	1	104.50	2	105.50	105.00	-1	3,862	-0.03%
2020/11/26	8	104.88	1	106.00	104.00	7	4,076	0.17%
2020/11/25	3	105.33	3	107.17	105.00	0	4,246	0.00%
2020/11/24	1	105.50	4	107.38	105.50	-3	4,429	-0.07%
2020/11/23	0	0.00	1	107.00	105.00	-1	4,722	-0.02%
2020/11/20	3	106.50	3	106.50	106.00	0	4,944	0.00%
2020/11/19	21	108.24	18	105.64	105.00	3	5,247	0.06%
2020/11/18	3	107.00	1	108.00	108.00	2	5,378	0.04%
2020/11/17	2	105.50	1	105.50	105.00	1	5,584	0.02%
2020/11/16	0	0.00	2	108.25	106.50	-2	5,886	-0.03%
2020/11/13	2	107.00	1	108.00	107.00	1	6,408	0.02%
2020/11/12	2	108.25	2.4	108.75	110.00	-0.4	6,671	-0.01%
2020/11/11	0	0.00	48.5	109.75	108.50	-48.5	6,830	-0.71%
2020/11/10	1	102.00	4.1	102.61	101.50	-3.1	6,766	-0.05%
2020/11/09	1	103.00	0	0.00	105.50	1	6,831	0.01%
2020/11/06	4	103.13	3	101.60	104.00	1	6,872	0.01%
2020/11/05	1	104.00	12	99.83	100.00	-11	6,930	-0.16%
2020/11/04	1	95.80	1	93.90	96.10	0	6,988	0.00%
2020/11/03	2	93.10	2	92.85	93.00	0	7,072	0.00%
2020/11/02	3	93.40	3	92.57	91.40	0	7,190	0.00%
2020/10/30	26	96.53	1	94.50	96.00	25	7,472	0.33%
2020/10/29	3	92.47	4	92.75	93.40	-1	7,777	-0.01%
2020/10/28	1	98.50	2	98.70	96.30	-1	8,135	-0.01%
2020/10/27	1	98.50	0	0.00	98.50	1	8,244	0.01%
2020/10/26	1.2	99.17	0	0.00	99.10	1.2	8,303	0.01%
2020/10/23	0	0.00	1	102.50	103.50	-1	8,308	-0.01%
2020/10/22	4	98.58	4	98.30	98.80	0	8,297	0.00%
2020/10/20	1	102.50	2.1	103.04	104.00	-1.1	8,342	-0.01%
2020/10/19	3.1	101.99	2	104.00	101.00	1.1	8,390	0.01%
2020/10/15	2	108.50	6	108.75	108.50	-4	8,545	-0.05%
2020/10/14	4	109.88	2	108.00	108.00	2	8,833	0.02%
2020/10/13	5	109.70	5	111.10	112.00	0	8,808	0.00%
2020/10/12	2	111.00	1	114.50	111.00	1	8,842	0.01%
2020/10/08	3	118.67	2	118.50	117.00	1	8,841	0.01%
2020/10/07	1	124.50	1	124.00	121.50	0	8,957	0.00%
2020/10/06	8	123.00	10	123.90	121.50	-2	8,954	-0.02%
2020/10/05	1	116.00	1	115.50	119.50	0	8,868	0.00%
2020/09/30	1	116.00	0	0.00	116.00	1	8,919	0.01%
2020/09/29	1	115.50	2	113.50	113.00	-1	8,948	-0.01%
2020/09/28	1	116.50	5	113.60	117.00	-4	8,985	-0.04%
2020/09/25	3	111.33	4	110.88	110.50	-1	8,994	-0.01%
2020/09/24	2	115.25	1	113.50	112.50	1	9,030	0.01%
2020/09/23	2	118.50	3	118.00	118.00	-1	9,162	-0.01%
2020/09/22	1	118.00	1	117.00	116.00	0	9,281	0.00%
2020/09/21	5	122.70	4	123.00	119.50	1	9,273	0.01%
2020/09/18	0	0.00	2	118.50	121.00	-2	9,222	-0.02%
2020/09/17	6	118.25	3	119.33	116.50	3	9,128	0.03%
2020/09/16	2	116.75	5	117.30	116.00	-3	9,102	-0.03%
2020/09/15	3	115.00	3	116.00	114.50	0	9,049	0.00%
2020/09/14	7	112.64	6	114.83	116.00	1	9,014	0.01%
2020/09/11	2	111.00	2	112.00	110.00	0	8,975	0.00%
2020/09/10	4	112.00	4	112.75	111.50	0	8,958	0.00%
2020/09/09	2	112.00	2	114.00	111.50	0	8,943	0.00%
2020/09/08	3	113.50	2	113.00	113.50	1	8,910	0.01%
2020/09/07	12	115.46	2	114.00	111.50	10	8,904	0.11%
2020/09/04	23	116.28	32	116.75	117.50	-9	8,915	-0.10%
2020/09/03	2	120.50	2	121.25	118.50	0	8,841	0.00%
2020/09/02	7	120.43	9	120.50	124.50	-2	8,720	-0.02%
2020/09/01	3	121.00	2	123.50	119.00	1	8,569	0.01%
2020/08/31	23.2	124.29	21	123.02	123.00	2.2	8,391	0.03%
2020/08/28	14	128.54	7	131.00	128.50	7	8,239	0.08%
2020/08/27	5	133.90	9	132.94	129.00	-4	8,073	-0.05%
2020/08/26	4	130.38	6	129.42	126.50	-2	7,875	-0.03%
2020/08/25	27	127.07	11	127.23	132.50	16	7,705	0.21%
2020/08/24	13	117.88	23	119.91	121.00	-10	7,525	-0.13%
2020/08/21	10.3	118.08	3	120.33	115.50	7.3	7,423	0.10%
2020/08/20	23	123.52	33	123.33	119.00	-10	7,244	-0.14%
2020/08/19	25.5	129.89	25	126.98	123.50	0.5	7,037	0.01%
2020/08/18	14	121.25	7	121.86	123.00	7	6,553	0.11%
2020/08/17	18	108.33	32	104.70	112.00	-14	6,422	-0.22%
2020/08/14	2	97.25	2	98.50	102.00	0	6,451	0.00%
2020/08/13	23	100.34	21	98.96	98.00	2	6,386	0.03%
2020/08/12	13	97.22	20	98.70	98.90	-7	6,303	-0.11%
2020/08/11	11	96.15	9	96.12	97.00	2	6,268	0.03%
2020/08/10	29	101.80	15	99.85	99.60	14	6,183	0.23%
2020/08/07	2	103.00	6	105.17	105.50	-4	6,103	-0.07%
2020/08/06	12	109.21	14	105.32	107.50	-2	6,031	-0.03%
2020/08/05	21	106.31	23	105.35	105.50	-2	5,924	-0.03%
2020/08/04	55	99.44	49	100.30	102.50	6	5,671	0.11%
2020/08/03	18	93.43	32	94.07	93.40	-14	5,339	-0.26%
2020/07/31	29	87.44	28	88.60	87.80	1	4,963	0.02%
2020/07/30	14	86.64	0	0.00	87.20	14	4,872	0.29%
2020/07/29	6	81.67	8	84.45	84.70	-2	4,865	-0.04%
2020/07/28	4	82.50	1	82.10	81.40	3	4,853	0.06%
2020/07/27	4	84.03	0	0.00	84.20	4	4,859	0.08%
2020/07/24	3	82.57	11	83.30	83.20	-8	4,905	-0.16%
2020/07/23	6	86.43	0	0.00	85.40	6	4,865	0.12%
2020/07/22	3	87.20	1	87.90	87.00	2	4,795	0.04%
2020/07/21	9	88.43	19	88.26	87.30	-10	4,748	-0.21%
2020/07/20	28	88.22	42	87.63	90.10	-14	4,555	-0.31%
2020/07/17	1	82.30	1	84.00	82.00	0	4,221	0.00%
2020/07/16	12	82.21	11	83.16	83.70	1	4,201	0.02%
2020/07/15	2	82.75	6	84.02	81.10	-4	4,146	-0.10%
2020/07/14	10	82.17	6	83.67	84.20	4	4,112	0.10%
2020/07/13	9	81.59	1	80.30	80.00	8	3,962	0.20%
2020/07/10	3	80.00	0	0.00	79.50	3	3,992	0.08%
2020/07/09	6	82.45	5	83.58	82.00	1	3,999	0.03%
2020/07/08	3	83.27	1	83.10	82.70	2	3,978	0.05%
2020/07/07	6	85.73	2	86.25	84.60	4	3,949	0.10%
2020/07/06	4	87.33	1	87.60	87.30	3	3,964	0.08%
2020/07/03	5	87.44	12	88.96	86.50	-7	3,951	-0.18%
2020/07/02	16	89.83	0	0.00	89.50	16	3,889	0.41%
2020/07/01	2	87.35	22	86.43	87.20	-20	3,737	-0.54%
2020/06/30	13	82.47	3	82.27	81.30	10	3,599	0.28%
2020/06/29	0	0.00	1	80.00	80.20	-1	3,590	-0.03%
2020/06/24	2	81.60	7	82.61	82.00	-5	3,581	-0.14%
2020/06/23	5	81.86	4	82.85	81.40	1	3,598	0.03%
2020/06/22	2	82.75	6	82.63	81.50	-4	3,591	-0.11%
2020/06/19	1	84.70	1	84.20	84.00	0	3,604	0.00%
2020/06/17	1	84.00	1	85.10	84.00	0	3,615	0.00%
2020/06/16	0	0.00	7	84.27	85.10	-7	3,669	-0.19%
2020/06/15	6	83.43	2	84.05	82.50	4	3,694	0.11%
2020/06/12	2	80.50	1	80.00	84.50	1	3,735	0.03%
2020/06/11	3	83.73	14	83.64	81.60	-11	3,744	-0.29%
2020/06/10	5	81.96	0	0.00	81.80	5	3,706	0.13%
2020/06/09	1	83.00	2	82.30	82.40	-1	3,749	-0.03%
2020/06/08	3	84.80	0	0.00	83.80	3	3,776	0.08%
2020/06/05	3	85.97	3	86.70	85.00	0	3,799	0.00%
2020/06/04	2	85.25	2	85.40	85.80	0	3,790	0.00%
2020/06/03	3	85.60	0	0.00	85.20	3	3,795	0.08%
2020/06/02	12	86.66	10	85.11	85.60	2	3,770	0.05%
2020/06/01	1	82.40	8	83.89	85.00	-7	3,676	-0.19%
2020/05/29	1	82.80	1	83.10	81.80	0	3,656	0.00%
2020/05/28	2	82.50	2	82.55	82.70	0	3,599	0.00%
2020/05/27	0	0.00	2	81.90	79.90	-2	3,570	-0.06%
2020/05/26	5	84.30	6	83.30	82.00	-1	3,575	-0.03%
2020/05/25	2	81.85	4	81.70	81.30	-2	3,497	-0.06%
2020/05/22	13	84.46	9	84.38	81.70	4	3,470	0.12%
2020/05/21	1	79.00	6.5	81.66	83.60	-5.5	3,390	-0.16%
2020/05/19	0	0.00	1	73.00	74.20	-1	3,277	-0.03%
2020/05/15	1	74.80	3	73.90	76.00	-2	3,230	-0.06%
2020/05/14	5	76.04	3	76.37	74.80	2	3,203	0.06%
2020/05/12	1	75.20	1	72.50	72.80	0	3,189	0.00%
2020/05/11	3	76.53	2	77.25	75.00	1	3,204	0.03%
2020/05/07	2	72.90	0	0.00	73.60	2	3,260	0.06%
2020/05/05	4	71.68	3	72.10	72.50	1	3,345	0.03%
2020/05/04	0	0.00	7	68.81	69.00	-7	3,348	-0.21%
2020/04/30	0	0.00	2	68.50	69.30	-2	3,363	-0.06%
2020/04/29	2	68.65	4	68.15	66.90	-2	3,362	-0.06%
2020/04/27	3	65.80	11	65.61	65.50	-8	3,337	-0.24%
2020/04/23	1	65.10	1	66.00	65.40	0	3,380	0.00%
2020/04/20	1	64.50	0	0.00	65.20	1	3,385	0.03%
2020/04/17	0.1	65.50	0	0.00	65.10	0.1	3,424	0.00%
2020/04/16	6	64.05	2	64.00	64.70	4	3,385	0.12%
2020/04/15	1	64.00	5	63.04	63.70	-4	3,398	-0.12%
2020/04/14	2	60.00	2	59.75	60.10	0	3,322	0.00%
2020/04/13	5	59.18	4	58.68	59.00	1	3,317	0.03%
2020/04/10	2	61.25	20	61.38	62.60	-18	3,296	-0.55%
2020/04/09	3	61.63	9	63.46	61.40	-6	3,318	-0.18%
2020/04/08	0.2	64.80	0	0.00	64.80	0.2	3,286	0.00%
2020/04/07	1	58.50	10	60.12	60.90	-9	3,291	-0.27%
2020/03/31	0	0.00	3	54.50	53.60	-3	3,455	-0.09%
2020/03/27	9	53.69	0	0.00	52.20	9	3,524	0.26%
2020/03/25	13	49.65	0	0.00	50.20	13	3,562	0.36%
2020/03/20	4	48.08	2	47.68	47.15	2	3,733	0.05%
2020/03/19	3	46.58	1	46.00	45.45	2	3,735	0.05%
2020/03/18	1	55.30	1	55.70	50.50	0	3,788	0.00%
2020/03/17	3	57.93	1	61.50	56.10	2	3,887	0.05%
2020/03/16	5	65.44	2	62.40	62.30	3	3,944	0.08%
2020/03/13	4	64.95	1	64.80	69.20	3	4,185	0.07%
2020/03/12	9	72.41	5	73.00	72.00	4	4,433	0.09%
2020/03/11	2	79.10	2	78.90	77.50	0	4,457	0.00%
2020/03/10	1	72.30	3	75.07	77.50	-2	4,483	-0.04%
2020/03/09	4	74.55	2	76.45	73.80	2	4,686	0.04%
2020/03/06	1	78.40	1	79.20	78.00	0	4,853	0.00%
2020/03/05	9	80.86	3	80.40	79.60	6	5,210	0.12%
2020/03/04	6	80.27	9	79.38	78.80	-3	5,650	-0.05%
2020/03/03	2	80.95	0	0.00	79.90	2	6,095	0.03%
2020/03/02	1	76.10	1	76.40	76.00	0	6,232	0.00%
2020/02/27	4	78.65	7	76.67	74.00	-3	6,417	-0.05%
2020/02/26	0	0.00	4	81.50	79.20	-4	6,428	-0.06%
2020/02/25	2	82.30	1	83.40	81.80	1	6,413	0.02%
2020/02/24	5	84.34	1	85.00	83.10	4	6,407	0.06%
2020/02/21	4	85.20	4	83.03	83.80	0	6,430	0.00%
2020/02/20	5	80.14	2	80.50	80.60	3	6,405	0.05%
2020/02/18	2	77.90	2	78.30	77.20	0	6,427	0.00%
2020/02/17	1	78.80	2	78.50	78.70	-1	6,426	-0.02%
2020/02/14	0	0.00	4	80.25	80.50	-4	6,399	-0.06%
2020/02/13	1	79.70	1	79.30	78.40	0	6,356	0.00%
2020/02/12	3	78.40	2	79.10	79.70	1	6,322	0.02%
2020/02/11	5	78.96	3	77.70	78.20	2	6,298	0.03%
2020/02/10	1	70.30	1	70.90	74.00	0	6,219	0.00%
2020/02/07	2	73.90	9	73.94	73.50	-7	6,218	-0.11%
2020/02/06	5	73.42	4	73.60	75.60	1	6,228	0.02%
2020/02/05	5	71.64	3	71.40	70.30	2	6,142	0.03%
2020/02/03	1	70.50	3	72.50	71.50	-2	6,160	-0.03%
2020/01/31	1.5	76.67	12	76.57	76.60	-10.5	6,152	-0.17%
2020/01/30	11	78.30	1.6	77.53	77.40	9.4	6,161	0.15%
2020/01/20	2	85.90	6	85.85	86.00	-4	6,141	-0.07%
2020/01/17	7	86.06	12	86.58	85.70	-5	6,134	-0.08%
2020/01/16	4	85.20	1	84.90	84.70	3	6,096	0.05%
2020/01/15	2	86.00	15	86.22	84.70	-13	6,087	-0.21%
2020/01/14	7	85.96	0.1	86.50	86.00	6.9	6,071	0.11%
2020/01/13	7.2	84.37	2	85.55	86.20	5.2	6,033	0.09%
2020/01/10	1	83.10	0	0.00	83.00	1	5,975	0.02%
2020/01/09	4	82.95	8	80.68	84.10	-4	5,930	-0.07%
2020/01/08	4	79.28	5.2	79.60	79.60	-1.2	5,877	-0.02%
2020/01/07	8.2	80.32	7	79.66	79.50	1.2	5,858	0.02%
2020/01/06	1	81.90	3	82.13	81.40	-2	5,853	-0.03%
2020/01/03	20	85.28	7	86.66	83.90	13	5,817	0.22%
2020/01/02	8	87.44	7	87.53	87.00	1	5,767	0.02%
2019/12/31	7	88.39	0	0.00	88.50	7	5,740	0.12%
2019/12/30	12	88.37	7	88.31	88.40	5	5,722	0.09%
2019/12/27	5	86.68	2	87.45	87.20	3	5,673	0.05%
2019/12/26	13	85.97	3	85.57	86.10	10	5,622	0.18%
2019/12/25	7	85.71	6	85.33	86.20	1	5,601	0.02%
2019/12/24	2	85.00	5	85.44	83.80	-3	5,575	-0.05%
2019/12/23	7	87.54	9	86.20	85.90	-2	5,535	-0.04%
2019/12/20	0	0.00	7	86.90	87.70	-7	5,505	-0.13%
2019/12/19	5	87.44	7	87.04	86.70	-2	5,481	-0.04%
2019/12/18	7	86.91	13	86.69	86.50	-6	5,441	-0.11%
2019/12/17	7	90.70	4	89.95	89.00	3	5,353	0.06%
2019/12/16	13	88.33	12	89.91	88.60	1	5,314	0.02%
2019/12/13	3	90.07	10	89.29	88.30	-7	5,311	-0.13%
2019/12/12	6	93.30	15	92.59	92.70	-9	5,259	-0.17%
2019/12/11	3	89.90	7	90.39	90.70	-4	5,276	-0.08%
2019/12/10	17	89.75	16	89.68	90.50	1	5,215	0.02%
2019/12/09	56	86.02	59	88.15	87.10	-3	4,920	-0.06%
2019/12/06	4	82.83	6	82.82	82.50	-2	4,593	-0.04%
2019/12/05	2	82.50	7	82.04	82.60	-5	4,507	-0.11%
2019/12/04	7	82.29	41	82.80	81.70	-34	4,435	-0.77%
2019/12/03	44	81.14	17	79.18	82.30	27	4,213	0.64%
2019/12/02	54	79.80	35	80.06	79.70	19	4,024	0.47%
2019/11/29	20	79.94	46	80.99	76.20	-26	3,653	-0.71%
2019/11/28	87	78.74	98	78.44	81.90	-11	3,188	-0.34%
2019/11/27	43	72.40	11	73.17	74.50	32	2,710	1.18%
2019/11/26	55	72.04	35	71.19	71.00	20	2,499	0.80%
2019/11/25	4	69.00	12	69.27	69.00	-8	2,275	-0.35%
2019/11/22	2	67.90	0	0.00	67.50	2	2,218	0.09%
2019/11/21	1	67.60	1	68.40	67.80	0	2,198	0.00%
2019/11/20	1	68.20	104	69.11	67.80	-103	2,171	-4.74%	大賣/鉅額交易
2019/11/19	92	70.75	28	70.11	71.00	64	2,094	3.06%
2019/11/18	54	69.56	14	68.77	69.60	40	2,003	2.00%
2019/11/15	1	68.80	1	69.10	68.80	0	1,989	0.00%
2019/11/13	1	67.70	0	0.00	67.60	1	1,969	0.05%
2019/11/08	1	69.20	1	68.30	68.10	0	2,028	0.00%
2019/11/07	1	68.50	1	68.90	68.90	0	2,039	0.00%
2019/11/06	1	70.10	1	70.50	68.70	0	2,031	0.00%
2019/11/01	7	69.90	0	0.00	70.30	7	1,956	0.36%
2019/10/31	12	72.10	0	0.00	70.60	12	1,979	0.61%
2019/10/30	1	70.90	2	71.00	71.10	-1	1,871	-0.05%
2019/10/29	6	70.98	0	0.00	70.00	6	1,843	0.33%
2019/10/25	0	0.00	1	67.20	67.20	-1	1,796	-0.06%
2019/10/23	1	67.80	6	68.03	67.60	-5	1,816	-0.28%
2019/10/22	0	0.00	7	68.01	68.00	-7	1,823	-0.38%
2019/10/21	1	69.20	0	0.00	68.10	1	1,862	0.05%
2019/10/14	6	71.95	0	0.00	70.20	6	1,946	0.31%
2019/10/08	2	71.40	2	70.90	70.80	0	1,935	0.00%
2019/10/07	4	72.38	0	0.00	71.40	4	2,043	0.20%
2019/10/04	3	71.67	1	71.70	71.90	2	2,071	0.10%
2019/10/03	1	71.90	1	71.70	71.50	0	2,109	0.00%
2019/09/26	0	0.00	1	68.30	68.50	-1	2,133	-0.05%
2019/09/25	1	67.70	1	67.70	67.60	0	2,166	0.00%
2019/09/23	3	69.90	3	70.60	69.70	0	2,180	0.00%
2019/09/20	1	70.50	6	70.70	70.90	-5	2,195	-0.23%
2019/09/19	1	71.40	0	0.00	70.10	1	2,240	0.04%
2019/09/18	2	73.25	6	70.35	70.10	-4	2,218	-0.18%
2019/09/17	3	73.63	0	0.00	74.10	3	2,140	0.14%
2019/09/16	32	76.36	17.1	75.13	73.80	15	2,100	0.71%
2019/09/12	0	0.00	9	70.90	70.90	-9	1,915	-0.47%
2019/09/09	0	0.00	1	68.40	69.00	-1	1,858	-0.05%
2019/09/05	1	69.50	0	0.00	70.70	1	1,857	0.05%
2019/09/04	1	69.00	0	0.00	69.20	1	1,856	0.05%
2019/08/20	4	70.95	0	0.00	68.80	4	2,114	0.19%
2019/08/19	0	0.00	1	69.10	69.00	-1	2,125	-0.05%
2019/08/16	1	68.20	0	0.00	68.10	1	2,140	0.05%
2019/08/15	5	66.80	5	68.04	68.10	0	2,167	0.00%
2019/08/14	0	0.00	1	68.60	68.10	-1	2,232	-0.04%
2019/08/13	3	66.80	1	67.40	67.00	2	2,308	0.09%
2019/08/12	0	0.00	4	69.05	69.00	-4	2,356	-0.17%
2019/08/07	2	66.55	2	66.65	65.90	0	2,428	0.00%
2019/08/06	4	65.33	2	63.95	65.90	2	2,477	0.08%
2019/08/05	1	64.50	3	65.00	65.60	-2	2,502	-0.08%
2019/08/02	2	64.60	0	0.00	65.30	2	2,559	0.08%
2019/08/01	0	0.00	1	66.00	66.30	-1	2,635	-0.04%
2019/07/31	3	65.87	0	0.00	66.60	3	2,815	0.11%
2019/07/30	3	66.47	1	67.10	66.00	2	2,935	0.07%
2019/07/29	1	67.40	1	68.30	67.40	0	3,005	0.00%
2019/07/26	3	66.90	0	0.00	67.00	3	3,168	0.09%
2019/07/25	3	68.23	2	68.80	67.50	1	3,292	0.03%
2019/07/24	0	0.00	1	68.70	68.60	-1	3,316	-0.03%
2019/07/23	12	69.17	3	69.20	68.10	9	3,345	0.27%
2019/07/22	3	70.50	0	0.00	70.90	3	3,332	0.09%
2019/07/19	1	73.80	0	0.00	73.00	1	3,343	0.03%
2019/07/18	1	73.50	0	0.00	73.60	1	3,424	0.03%
2019/07/15	0	0.00	1	70.90	71.00	-1	3,411	-0.03%
2019/07/11	3	73.10	9	71.23	70.30	-6	3,448	-0.17%
2019/07/10	1	72.20	10	73.42	73.90	-9	3,385	-0.27%
2019/07/09	5	71.48	4	72.20	71.30	1	3,337	0.03%
2019/07/08	0	0.00	6	71.20	71.60	-6	3,292	-0.18%
2019/07/05	21	70.68	33	70.64	71.30	-12	3,307	-0.36%
2019/07/04	17	70.04	1	69.10	69.10	16	3,271	0.49%
2019/07/03	1	68.00	1	68.20	68.70	0	3,232	0.00%
2019/07/02	2	67.85	2	68.60	68.20	0	3,234	0.00%
2019/07/01	3	67.27	3	67.57	68.10	0	3,194	0.00%
2019/06/27	1	68.00	4	67.60	67.20	-3	3,194	-0.09%
2019/06/26	5	67.04	5	66.72	68.00	0	3,198	0.00%
2019/06/25	4	64.95	5	65.54	66.10	-1	3,160	-0.03%
2019/06/24	2	63.65	1	63.50	63.80	1	3,152	0.03%
2019/06/21	2	66.40	5	65.22	63.80	-3	3,158	-0.09%
2019/06/20	1	65.00	1	65.60	65.80	0	3,173	0.00%
2019/06/19	0	0.00	2	66.00	65.20	-2	3,200	-0.06%
2019/06/18	0	0.00	2	64.30	64.00	-2	3,193	-0.06%
2019/06/17	1	63.80	1	64.10	64.40	0	3,208	0.00%
2019/06/14	3	64.83	2	64.80	63.60	1	3,220	0.03%
2019/06/12	3	66.50	3	65.87	65.00	0	3,305	0.00%
2019/06/11	4	66.10	2	65.35	65.30	2	3,344	0.06%
2019/06/10	2	65.30	2	66.55	66.00	0	3,353	0.00%
2019/06/06	3	65.27	1	65.20	65.50	2	3,360	0.06%
2019/06/05	3	64.47	3	65.00	64.60	0	3,338	0.00%
2019/06/04	1	62.70	4	62.55	62.70	-3	3,321	-0.09%
2019/06/03	3	60.83	3	61.03	61.70	0	3,489	0.00%
2019/05/29	0	0.00	1	59.30	59.20	-1	3,838	-0.03%
2019/05/28	2	59.90	2	59.55	59.90	0	3,851	0.00%
2019/05/27	1	59.20	1	59.10	59.30	0	3,845	0.00%
2019/05/24	1	59.10	1	59.60	59.40	0	3,833	0.00%
2019/05/23	7	58.61	18	59.13	58.80	-11	3,830	-0.29%
2019/05/22	4	59.90	4	59.60	58.60	0	3,820	0.00%
2019/05/21	2	57.35	1	56.80	59.30	1	3,821	0.03%
2019/05/20	4	60.93	20	57.81	57.50	-16	3,804	-0.42%
2019/05/17	11	65.31	2	65.05	63.50	9	3,746	0.24%
2019/05/16	15	67.03	5	66.58	66.40	10	3,729	0.27%
2019/05/15	18	65.43	18	64.98	65.20	0	3,747	0.00%
2019/05/14	5	62.20	5	64.50	63.30	0	3,764	0.00%
2019/05/13	1	65.60	1	66.40	64.50	0	3,783	0.00%
2019/05/10	4	65.45	4	65.75	65.60	0	3,809	0.00%
2019/05/09	9	68.88	1	71.00	64.90	8	3,770	0.21%
2019/05/08	12	72.89	20	72.98	69.70	-8	3,717	-0.22%
2019/05/07	48	69.98	29	71.07	72.00	19	3,566	0.53%
2019/05/06	24	69.45	22	67.71	67.50	2	3,465	0.06%
2019/05/03	16	69.19	19	69.25	70.50	-3	3,394	-0.09%
2019/04/25	11	64.45	0	0.00	64.40	11	3,376	0.33%
2019/04/24	1	64.00	2	64.05	64.30	-1	3,559	-0.03%
2019/04/23	8	62.00	1	59.60	61.40	7	3,612	0.19%
2019/04/19	2	61.05	2	61.60	61.90	0	3,660	0.00%
2019/04/18	2	62.70	6	63.05	60.70	-4	3,668	-0.11%
2019/04/17	2	62.80	3	62.77	61.80	-1	3,702	-0.03%
2019/04/16	3	60.03	3	59.37	61.80	0	3,699	0.00%
2019/04/15	1	58.40	1	58.90	58.60	0	3,726	0.00%
2019/04/12	1	58.60	0	0.00	58.20	1	3,763	0.03%
2019/04/11	0	0.00	2	60.30	59.20	-2	3,821	-0.05%
2019/04/10	1	58.00	1	58.30	58.00	0	3,820	0.00%
2019/04/09	2	58.70	3	58.73	58.60	-1	3,879	-0.03%
2019/04/08	2	59.30	1	58.80	58.40	1	4,006	0.02%
2019/04/03	1	59.70	2	60.05	59.40	-1	4,079	-0.02%
2019/04/02	2	60.00	1	60.20	59.90	1	4,157	0.02%
2019/03/29	13	60.17	13	59.83	60.30	0	4,208	0.00%
2019/03/28	5	57.42	5	57.70	58.50	0	4,290	0.00%
2019/03/27	1	59.50	1	59.90	57.70	0	4,449	0.00%
2019/03/26	1	60.20	2	60.00	59.40	-1	4,487	-0.02%
2019/03/25	4	59.70	0	0.00	59.70	4	4,475	0.09%
2019/03/22	1	59.90	4	62.00	62.00	-3	4,436	-0.07%
2019/03/21	1	59.60	4	60.03	60.00	-3	4,404	-0.07%
2019/03/20	4	59.65	1	60.20	59.70	3	4,396	0.07%
2019/03/19	3	60.13	16	60.39	60.40	-13	4,386	-0.30%
2019/03/18	28	59.25	28	59.50	59.40	0	4,359	0.00%
2019/03/15	15	59.91	12	59.30	59.10	3	4,307	0.07%
2019/03/14	4	63.23	3	60.80	60.80	1	4,250	0.02%
2019/03/13	1	63.00	0	0.00	63.00	1	4,197	0.02%
2019/03/12	14	64.42	14	63.99	63.00	0	4,164	0.00%
2019/03/11	5	64.46	5	64.50	64.50	0	4,085	0.00%
2019/03/08	1	64.70	2	64.95	64.30	-1	4,060	-0.02%
2019/03/07	28	66.91	29	66.84	66.80	-1	4,015	-0.02%
2019/03/06	20	65.05	38	64.31	64.70	-18	3,838	-0.47%
2019/03/05	110	66.37	91	66.40	63.00	19	3,750	0.51%	大買/
2019/03/04	2	62.90	2	64.60	63.80	0	3,537	0.00%
2019/02/22	2	61.30	0	0.00	62.40	2	3,424	0.06%
2019/02/21	6	61.78	6	61.55	61.80	0	3,396	0.00%
2019/02/20	17	63.49	1	62.30	61.20	16	3,373	0.47%
2019/02/19	1	63.70	2	63.15	63.30	-1	3,334	-0.03%
2019/02/18	2	62.80	15	62.56	62.80	-13	3,274	-0.40%
2019/02/15	4	61.20	3	61.67	62.00	1	3,211	0.03%
2019/02/14	13	59.15	0	0.00	61.40	13	3,167	0.41%
2019/02/13	0	0.00	15	58.00	58.20	-15	3,091	-0.49%
2019/02/12	17	61.09	1	61.50	59.60	16	3,027	0.53%
2019/02/11	15	61.23	15	62.50	62.50	0	2,990	0.00%
2019/01/30	0	0.00	5	59.20	59.30	-5	2,930	-0.17%
2019/01/29	10	59.80	19	59.79	59.50	-9	2,906	-0.31%
2019/01/28	1	58.20	1	57.80	58.10	0	2,840	0.00%
2019/01/25	6	57.02	5	56.74	56.40	1	2,820	0.04%
2019/01/24	5	58.78	1	57.80	57.80	4	2,794	0.14%
2019/01/22	2	58.60	0	0.00	57.10	2	2,766	0.07%
2019/01/21	9	59.49	1	59.60	59.00	8	2,726	0.29%
2019/01/18	7	60.00	9	60.84	61.30	-2	2,674	-0.07%
2019/01/17	16	64.08	16	62.89	58.00	0	2,540	0.00%
2019/01/16	13	64.17	17	64.37	64.30	-4	2,371	-0.17%
2019/01/15	5.1	60.83	28	61.35	61.80	-23	2,144	-1.07%
2019/01/11	0	0.00	6	59.40	58.90	-6	1,988	-0.30%
2019/01/10	1	58.90	1	57.70	58.40	0	1,938	0.00%
2019/01/09	6	58.83	6	59.48	58.00	0	1,932	0.00%
2019/01/08	5	58.72	0	0.00	58.50	5	1,863	0.27%
2019/01/07	1	57.20	1	58.00	59.00	0	1,836	0.00%
2019/01/03	8	57.81	6	57.08	57.50	2	1,787	0.11%
2019/01/02	7	56.30	33	56.25	55.80	-26	1,769	-1.47%
2018/12/28	1	55.80	5	55.44	55.50	-4	1,788	-0.22%
2018/12/27	38	55.28	15	56.03	54.50	23	1,787	1.29%
2018/12/26	45	58.11	16	57.70	57.50	29	1,665	1.74%
2018/12/25	6	55.40	18	56.01	57.50	-12	1,576	-0.76%
2018/12/24	1	55.90	4	55.70	56.30	-3	1,490	-0.20%
2018/12/22	11	55.45	6	55.50	55.20	5	1,450	0.34%
2018/12/21	17	52.97	30	52.65	54.50	-13	1,404	-0.93%
2018/12/20	13	52.44	21	50.64	52.60	-8	1,290	-0.62%
2018/12/19	22	49.12	2	48.90	49.35	20	1,105	1.81%
2018/12/17	0	0.00	2	46.10	45.80	-2	1,043	-0.19%
2018/12/14	2	46.75	2	46.15	46.15	0	1,062	0.00%
2018/12/12	0	0.00	2	45.60	45.45	-2	1,068	-0.19%
2018/12/04	6	47.28	0	0.00	47.30	6	1,298	0.46%
2018/12/03	3	47.40	7	47.75	47.40	-4	1,399	-0.29%
2018/11/27	1	43.20	1	42.40	43.10	0	1,591	0.00%
2018/11/22	5	44.17	5	43.70	42.00	0	1,627	0.00%
2018/11/13	2	37.90	8	40.23	41.60	-6	1,791	-0.33%
2018/11/08	7	44.46	4	44.55	43.95	3	1,813	0.17%
2018/11/07	0	0.00	1	41.70	42.20	-1	1,834	-0.05%
2018/11/06	1	41.35	3	41.45	41.15	-2	1,905	-0.10%
2018/11/05	4	41.51	2	42.13	42.20	2	1,922	0.10%
2018/11/02	1	40.85	2	42.00	41.25	-1	1,919	-0.05%
2018/11/01	1	41.35	0	0.00	41.00	1	1,916	0.05%
2018/10/30	3	38.20	3	38.70	38.90	0	2,028	0.00%
2018/10/26	2	40.05	2	41.00	39.00	0	2,088	0.00%
2018/10/24	1	40.90	1	42.05	41.60	0	2,179	0.00%
2018/10/23	1	42.00	0	0.00	41.50	1	2,209	0.05%
2018/10/22	0	0.00	1	43.30	43.20	-1	2,240	-0.04%
2018/10/17	1	41.60	1	41.60	41.65	0	2,298	0.00%
2018/10/16	3	40.90	0	0.00	40.60	3	2,315	0.13%
2018/10/15	0	0.00	1	41.00	39.65	-1	2,404	-0.04%
2018/10/12	2	38.58	0	0.00	39.95	2	2,416	0.08%
2018/10/11	5	37.40	5	37.35	37.35	0	2,426	0.00%
2018/10/09	6	43.68	3	43.20	41.45	3	2,449	0.12%
2018/10/08	3	45.20	52	46.08	44.95	-49	2,500	-1.96%
2018/10/05	1	46.65	1	47.20	47.05	0	2,470	0.00%
2018/10/04	2	52.20	2	53.05	51.50	0	2,418	0.00%
2018/10/03	0	0.00	1	54.30	53.50	-1	2,446	-0.04%
2018/10/01	1	53.10	0	0.00	53.10	1	2,773	0.04%
2018/09/28	5	53.76	5	53.28	53.00	0	2,888	0.00%
2018/09/21	4	51.80	3	52.33	52.10	1	3,292	0.03%
2018/09/20	2	52.20	1	50.90	50.90	1	3,317	0.03%
2018/09/19	2	53.00	3	52.47	52.00	-1	3,319	-0.03%
2018/09/18	3	52.77	2	52.80	52.10	1	3,329	0.03%
2018/09/14	6	52.25	6	53.25	53.70	0	3,387	0.00%
2018/09/13	9	53.19	4	51.28	51.20	5	3,419	0.15%
2018/09/12	2	52.80	1	52.70	53.00	1	3,425	0.03%
2018/09/11	14	53.79	17	53.21	55.00	-3	3,465	-0.09%
2018/09/10	6	57.52	64	58.98	55.10	-58	3,540	-1.64%
2018/09/07	33	61.54	14	60.99	61.20	19	3,671	0.52%
2018/09/06	7	60.40	7	60.37	60.80	0	3,623	0.00%
2018/09/05	0	0.00	2	59.60	59.90	-2	3,789	-0.05%
2018/09/04	2	57.05	12	57.73	58.60	-10	4,061	-0.25%
2018/08/31	0	0.00	3	56.20	56.50	-3	4,223	-0.07%
2018/08/29	0	0.00	1	55.00	55.00	-1	4,330	-0.02%
2018/08/23	5	54.24	0	0.00	53.30	5	4,494	0.11%
2018/08/22	2	56.55	1	56.70	55.40	1	4,505	0.02%
2018/08/21	2	54.00	0	0.00	54.90	2	4,520	0.04%
2018/08/17	1	53.70	1	53.90	53.90	0	4,542	0.00%
2018/08/16	4	51.15	4	50.90	52.20	0	4,516	0.00%
2018/08/14	12	52.28	6	52.72	52.90	6	4,513	0.13%
2018/08/13	7	51.70	3	53.77	51.30	4	4,464	0.09%
2018/08/10	2	56.95	0	0.00	55.80	2	4,400	0.05%
2018/08/09	12	56.50	16	55.80	56.40	-4	4,399	-0.09%
2018/08/08	2	56.50	4	57.00	56.10	-2	4,412	-0.05%
2018/08/07	8	55.61	2	56.75	56.80	6	4,431	0.14%
2018/08/06	10	56.36	2	56.95	55.90	8	4,424	0.18%
2018/08/03	36	58.60	35	58.01	58.10	1	4,340	0.02%
2018/08/02	8	59.33	27	58.95	59.30	-19	4,326	-0.44%
2018/08/01	33	61.67	5	60.70	60.50	28	4,312	0.65%
2018/07/30	2	58.45	0	0.00	59.00	2	4,242	0.05%
2018/07/27	0	0.00	1	61.00	61.00	-1	4,222	-0.02%
2018/07/26	1	60.30	1	60.50	60.50	0	4,186	0.00%
2018/07/24	4	59.05	4	59.45	59.00	0	4,135	0.00%
2018/07/23	7	58.09	5	58.22	57.70	2	4,131	0.05%
2018/07/20	5	60.00	0	0.00	59.40	5	4,119	0.12%
2018/07/18	4	60.23	5	60.60	58.80	-1	4,044	-0.02%
2018/07/17	2	58.40	4	59.50	60.20	-2	4,011	-0.05%
2018/07/16	17	59.46	9	60.13	60.60	8	3,970	0.20%
2018/07/13	2	57.95	0	0.00	57.40	2	3,883	0.05%
2018/07/12	1	57.80	1	57.80	57.60	0	3,883	0.00%
2018/07/11	5	57.48	4	58.33	57.50	1	3,889	0.03%
2018/07/10	7	59.01	25	57.87	58.10	-18	3,883	-0.46%
2018/07/09	23	61.75	20	61.57	62.50	3	3,722	0.08%
2018/07/06	28	58.44	13	58.90	59.70	15	3,612	0.42%
2018/07/05	33	60.37	15	59.99	58.50	18	3,522	0.51%
2018/07/04	16	60.48	5	61.38	61.00	11	3,500	0.31%
2018/07/03	27	62.01	37	61.86	62.00	-10	3,453	-0.29%
2018/07/02	1	58.40	1	57.90	60.10	0	3,322	0.00%
2018/06/29	1	55.70	1	56.30	56.20	0	3,241	0.00%
2018/06/28	1	53.50	0	0.00	53.50	1	3,214	0.03%
2018/06/27	1	56.10	0	0.00	54.70	1	3,215	0.03%
2018/06/26	5	55.58	2	55.45	55.50	3	3,211	0.09%
2018/06/22	16	57.34	3	58.77	57.80	13	3,215	0.40%
2018/06/21	2	57.15	2	57.10	57.10	0	3,260	0.00%
2018/06/20	13	55.76	12	55.96	55.70	1	3,312	0.03%
2018/06/19	2	58.00	0	0.00	58.30	2	3,287	0.06%
2018/06/15	8	64.43	8	63.11	62.00	0	3,212	0.00%
2018/06/14	5	60.52	2	61.65	60.00	3	3,003	0.10%
2018/06/13	10	64.30	8	64.35	61.00	2	2,993	0.07%
2018/06/12	1	64.80	16	61.81	65.60	-15	2,818	-0.53%
2018/06/11	10	61.85	5	60.10	59.70	5	2,490	0.20%
2018/06/08	9	60.42	21	60.34	60.10	-12	2,416	-0.50%
2018/06/07	23	58.48	13	57.56	57.50	10	2,325	0.43%
2018/06/06	2	59.20	2	60.00	60.00	0	2,295	0.00%
2018/06/05	5	57.38	5	57.00	58.00	0	2,282	0.00%
2018/06/04	0	0.00	10	56.32	57.20	-10	2,244	-0.45%
2018/06/01	0	0.00	1	53.20	53.60	-1	2,151	-0.05%
2018/05/31	0	0.00	5	56.12	53.80	-5	2,139	-0.23%
2018/05/30	2	52.25	0	0.00	53.70	2	2,091	0.10%
2018/05/29	10	54.65	0	0.00	53.50	10	2,061	0.48%
2018/05/28	0	0.00	4	50.80	52.60	-4	1,989	-0.20%
2018/05/25	1	47.90	5	48.45	47.90	-4	1,954	-0.20%
2018/05/24	0	0.00	2	49.00	48.90	-2	1,964	-0.10%
2018/05/23	0	0.00	5	48.04	48.10	-5	1,974	-0.25%
2018/05/16	0	0.00	17	48.82	48.50	-17	2,118	-0.80%
2018/05/15	12	49.75	0	0.00	49.00	12	2,168	0.55%
2018/05/14	1	49.55	12	50.57	51.30	-11	2,215	-0.50%
2018/05/11	5	49.70	5	50.30	49.55	0	2,212	0.00%
2018/05/08	1	52.10	1	51.20	51.30	0	2,288	0.00%
2018/05/07	1	52.20	1	52.10	52.00	0	2,304	0.00%
2018/05/03	0	0.00	17	49.75	49.30	-17	2,297	-0.74%
2018/04/27	2	49.65	7	50.50	50.50	-5	2,343	-0.21%
2018/04/25	0	0.00	1	51.30	51.50	-1	2,394	-0.04%
2018/04/24	0	0.00	10	51.10	52.30	-10	2,423	-0.41%
2018/04/23	0	0.00	5	54.00	52.90	-5	2,495	-0.20%
2018/04/20	1	53.90	1	54.50	53.90	0	2,613	0.00%
2018/04/19	2	52.70	5	53.50	52.60	-3	2,658	-0.11%
2018/04/17	2	53.30	18	54.44	54.10	-16	3,006	-0.53%
2018/04/12	3	52.87	1	53.00	52.60	2	3,276	0.06%
2018/04/11	7	53.23	2	53.60	54.10	5	3,300	0.15%
2018/04/10	7	53.93	0	0.00	54.30	7	3,365	0.21%
2018/04/09	6	51.85	1	52.00	51.80	5	3,391	0.15%
2018/04/03	3	52.87	2	52.60	52.90	1	3,558	0.03%
2018/04/02	1	54.80	2	55.10	54.80	-1	3,614	-0.03%
2018/03/29	7	57.80	0	0.00	57.00	7	3,729	0.19%
2018/03/28	3	57.87	0	0.00	57.60	3	3,771	0.08%
2018/03/27	18	59.91	1	59.80	58.60	17	3,793	0.45%
2018/03/26	13	59.38	9	57.36	59.90	4	3,763	0.11%
2018/03/23	9	54.48	11	53.79	55.00	-2	3,714	-0.05%
2018/03/22	17	60.03	24	60.90	59.10	-7	3,717	-0.19%
2018/03/21	23	60.41	1	61.20	61.30	22	3,857	0.57%
2018/03/19	2	59.50	2	59.75	59.10	0	3,854	0.00%
2018/03/16	3	59.50	3	58.77	59.00	0	3,845	0.00%
2018/03/13	2	55.70	2	56.30	57.00	0	3,762	0.00%
2018/03/08	3	50.12	3	50.35	51.20	0	3,753	0.00%
2018/03/07	0	0.00	1	51.40	50.20	-1	3,795	-0.03%
2018/03/05	1	50.30	1	50.10	50.10	0	4,139	0.00%
2018/02/27	1	51.20	1	51.70	50.90	0	4,820	0.00%
2018/02/26	2	50.80	3	51.07	50.70	-1	5,030	-0.02%
2018/02/23	0	0.00	2	52.30	51.60	-2	5,059	-0.04%
2018/02/22	3	50.73	1	52.10	50.80	2	5,090	0.04%
2018/02/21	7	49.99	0	0.00	49.90	7	5,130	0.14%
2018/02/12	1	48.00	0	0.00	48.70	1	5,353	0.02%
2018/02/09	18	42.88	3	44.78	46.25	15	5,350	0.28%
2018/02/08	3	44.72	0	0.00	44.00	3	5,362	0.06%
2018/02/07	2	45.65	39	48.16	45.90	-37	5,411	-0.68%
2018/02/05	0	0.00	2	52.80	54.10	-2	5,442	-0.04%
2018/02/02	1	54.00	1	54.00	55.10	0	5,529	0.00%
2018/01/31	4	54.55	6	54.87	54.60	-2	5,770	-0.03%
2018/01/30	0	0.00	6	58.10	57.20	-6	5,931	-0.10%
2018/01/29	0	0.00	2	58.30	57.80	-2	6,144	-0.03%
2018/01/26	0	0.00	3	58.90	58.50	-3	6,139	-0.05%
2018/01/25	0	0.00	10	59.02	58.60	-10	6,142	-0.16%
2018/01/24	1	58.90	0	0.00	58.80	1	6,154	0.02%
2018/01/23	2	59.00	0	0.00	59.00	2	6,175	0.03%
2018/01/22	1	59.80	3	59.67	60.10	-2	6,189	-0.03%
2018/01/19	1	59.40	1	58.20	59.30	0	6,232	0.00%
2018/01/18	0	0.00	1	60.00	58.30	-1	6,180	-0.02%
2018/01/17	1	59.40	1	60.80	58.90	0	6,170	0.00%
2018/01/16	3	61.43	2	61.15	61.10	1	6,111	0.02%
2018/01/15	16	57.44	2	58.00	57.40	14	5,997	0.23%
2018/01/12	6	56.93	29	58.11	58.70	-23	5,962	-0.39%
2018/01/11	21	61.31	9	60.68	59.30	12	5,824	0.21%
2018/01/10	12	65.40	7	65.09	65.80	5	5,634	0.09%
2018/01/09	42	65.98	44	66.07	64.80	-2	5,582	-0.04%
2018/01/08	77	66.73	72	67.84	66.00	5	5,555	0.09%
2018/01/05	33	63.69	2	63.10	63.80	31	5,458	0.57%
2018/01/04	7	64.54	5	64.88	64.00	2	5,508	0.04%
2018/01/03	7	65.67	7	65.97	66.00	0	5,491	0.00%
2018/01/02	17	63.06	7	62.53	66.00	10	5,441	0.18%