德律 (3030)-元大-汐止券商分點個股進出

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

德律

(3030)

可現股當沖

股價
97.3
漲跌
▼2.7
漲幅
-2.70%
成交量
4,543張
產業
上市其他電子類股
423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

德律 (3030)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/16	2	97.95	2	97.50	97.30	0	1,294	0.00%
2024/04/15	1	100.00	5	97.56	100.00	-4	1,238	-0.32%
2024/04/12	7	97.84	3	101.33	97.40	4	1,178	0.34%
2024/04/11	0	0.00	0.3	92.80	92.40	-0.3	1,075	-0.02%
2024/04/10	0	0.00	0	91.00	89.90	0	1,066	0.00%
2024/04/08	2	88.20	0.1	87.10	87.50	2	1,088	0.18%
2024/04/03	2	87.50	1.1	88.29	88.50	1	1,069	0.09%
2024/04/02	2.1	88.37	0	88.60	87.50	2.1	1,059	0.20%
2024/04/01	1	86.30	0	89.30	86.40	1	1,045	0.10%
2024/03/29	0	0.00	4	87.43	87.50	-4	1,022	-0.39%
2024/03/27	9	86.39	1	84.01	86.10	8	1,001	0.80%
2024/03/25	0	0.00	0	82.70	82.60	0	971	0.00%
2024/03/22	0	0.00	2	81.40	80.80	-2	961	-0.21%
2024/03/21	2	81.10	0	81.00	81.20	2	957	0.21%
2024/03/20	4	80.95	4	81.10	80.50	0	954	0.00%
2024/03/18	0	0.00	0	80.60	81.40	0	945	0.00%
2024/03/14	5	79.56	0	0.00	77.90	5	920	0.54%
2024/03/13	4	80.00	4	79.50	79.70	0	908	0.00%
2024/03/12	0	0.00	1	76.30	77.10	-1	882	-0.11%
2024/03/11	0	0.00	2	76.00	76.00	-2	871	-0.23%
2024/03/06	0.1	77.60	1	77.40	77.20	-0.9	834	-0.11%
2024/03/05	0	0.00	0	76.60	76.80	0	807	0.00%
2024/03/04	5	75.30	3	75.50	75.80	2	793	0.25%
2024/03/01	3	73.20	9	72.97	73.00	-6	769	-0.78%
2024/02/29	3	72.90	2	72.45	73.00	1	756	0.13%
2024/02/27	0	0.00	2	71.15	71.40	-2	725	-0.28%
2024/02/26	3	71.30	0	0.00	71.00	3	717	0.42%
2024/02/16	0	0.00	2	70.95	70.60	-2	678	-0.29%
2024/02/15	0	0.00	0	70.30	70.40	0	666	0.00%
2024/02/05	0	0.00	5	70.38	69.60	-5	656	-0.76%
2024/02/02	3	70.40	5	70.00	70.10	-2	637	-0.31%
2024/02/01	2	70.80	2	70.15	71.00	0	620	0.00%
2024/01/31	0	0.00	5	69.36	69.50	-5	596	-0.84%
2024/01/26	0	0.00	2	69.10	69.10	-2	574	-0.35%
2024/01/24	0	0.00	2	68.80	68.90	-2	556	-0.36%
2024/01/23	0	0.00	11	68.31	68.30	-11	546	-2.01%
2024/01/17	0	66.70	2	66.40	66.90	-2	517	-0.39%
2024/01/15	0	0.00	8.6	68.53	68.20	-8.6	488	-1.76%
2024/01/12	14	66.46	3	66.37	66.10	11	453	2.42%
2024/01/11	1	67.30	1	67.20	67.20	0	448	0.00%
2024/01/10	1	67.50	3	67.07	66.80	-2	466	-0.43%
2024/01/09	2	66.50	0	0.00	66.80	2	463	0.43%
2024/01/08	4	67.58	4	67.60	67.30	0	449	0.00%
2024/01/05	1	67.90	1	66.50	67.30	0	428	0.00%
2024/01/04	2	65.40	1	66.10	65.50	1	379	0.26%
2024/01/03	7	66.33	4	65.68	65.20	3	370	0.81%
2023/12/26	0	0.00	4	62.15	62.30	-4	312	-1.29%
2023/12/25	0	0.00	0	62.00	61.70	0	312	0.00%
2023/12/11	1	61.60	0	0.00	61.70	1	334	0.30%
2023/12/08	1.1	61.93	45	62.09	61.80	-43.9	339	-12.94%
2023/12/04	0.1	62.40	0	0.00	62.50	0.1	351	0.03%
2023/11/28	0	0.00	6	62.88	62.90	-6	346	-1.73%
2023/11/24	2	62.30	0	0.00	62.00	2	341	0.59%
2023/11/22	1	62.20	0	0.00	62.20	1	338	0.30%
2023/11/20	0	0.00	15	62.00	61.90	-15	336	-4.46%
2023/11/16	0	0.00	4	62.15	62.10	-4	334	-1.20%
2023/11/15	0	0.00	13	61.98	61.90	-13	329	-3.95%
2023/11/10	0	0.00	1	60.80	61.00	-1	319	-0.31%
2023/11/08	0	0.00	34	60.84	60.70	-34	322	-10.54%
2023/11/06	7	59.97	0	0.00	60.00	7	321	2.18%
2023/11/02	10	60.00	0	0.00	60.00	10	324	3.10%
2023/10/27	20	60.10	0	0.00	60.10	20	333	6.01%
2023/10/26	3	60.10	0	0.00	60.10	3	333	0.90%
2023/10/24	3	60.10	0	0.00	60.40	3	334	0.90%
2023/10/23	3	60.20	0	0.00	60.20	3	340	0.88%
2023/10/20	2	60.30	0	0.00	60.30	2	348	0.58%
2023/10/19	0	60.70	0	0.00	60.60	0	346	0.00%
2023/10/18	2	60.60	265	62.24	60.60	-263	341	-77.09%	大賣/鉅額交易
2023/10/16	0	0.00	15	62.50	62.50	-15	309	-4.85%
2023/10/13	0	61.90	0	0.00	62.10	0	308	0.00%
2023/10/04	16	60.11	0	0.00	60.20	16	299	5.34%
2023/09/27	0	60.80	0	0.00	60.50	0	306	0.00%
2023/09/26	0	60.90	0	0.00	61.00	0	314	0.00%
2023/09/22	0	0.00	1	61.90	62.20	-1	317	-0.31%
2023/09/19	0	0.00	0	63.60	63.30	0	303	0.00%
2023/09/18	1	62.70	0	62.80	63.00	1	299	0.33%
2023/09/14	0	0.00	12	63.40	63.10	-12	302	-3.97%
2023/09/13	0	0.00	3	63.40	62.80	-3	305	-0.98%
2023/09/11	0	0.00	10	62.30	61.90	-10	338	-2.96%
2023/09/08	0	0.00	10	62.10	62.00	-10	367	-2.72%
2023/09/07	0	0.00	5	61.30	61.30	-5	382	-1.31%
2023/08/30	0	0.00	1	59.40	59.40	-1	436	-0.23%
2023/08/17	5	58.60	0	0.00	59.10	5	481	1.04%
2023/08/15	0	59.10	1	59.00	59.00	-1	484	-0.21%
2023/08/14	6	58.87	0	0.00	58.90	6	488	1.23%
2023/08/04	1	59.90	0	0.00	60.30	1	478	0.21%
2023/08/02	11	60.29	0	0.00	60.20	11	480	2.29%
2023/07/31	1	61.30	0	0.00	61.00	1	471	0.21%
2023/07/28	0	0.00	8	61.80	61.50	-8	472	-1.69%
2023/07/26	0	0.00	2	62.10	61.60	-2	494	-0.40%
2023/07/19	0	0.00	3	59.37	59.50	-3	480	-0.62%
2023/07/18	0	0.00	1	59.60	59.50	-1	482	-0.21%
2023/07/13	0	0.00	1	59.60	59.20	-1	488	-0.20%
2023/07/12	1	59.00	0	0.00	59.10	1	487	0.20%
2023/07/11	0	0.00	3	59.00	59.20	-3	497	-0.60%
2023/07/10	0	59.50	0	0.00	59.10	0	512	0.00%
2023/07/07	0	0.00	3	59.17	59.30	-3	514	-0.58%
2023/07/05	0	0.00	2	59.80	59.70	-2	511	-0.39%
2023/06/30	0	0.00	3	60.00	60.40	-3	507	-0.59%
2023/06/27	0	0.00	4	59.90	59.90	-4	513	-0.78%
2023/06/21	1	59.90	0	0.00	60.20	1	516	0.19%
2023/06/19	3	60.00	0	0.00	60.00	3	516	0.58%
2023/06/16	0	0.00	5	60.00	60.20	-5	511	-0.98%
2023/06/15	22	60.02	0	0.00	60.20	22	506	4.34%
2023/06/14	12	63.99	6	64.00	64.00	6	472	1.27%
2023/06/08	1	64.40	4	64.30	64.20	-3	389	-0.77%
2023/06/07	2	64.40	6.6	64.42	64.50	-4.6	389	-1.18%
2023/06/02	2	64.45	18	64.39	64.30	-16	386	-4.14%
2023/06/01	0	0.00	4	64.80	64.90	-4	380	-1.05%
2023/05/31	4	64.15	0	0.00	64.30	4	372	1.07%
2023/05/30	1	64.00	0	0.00	63.90	1	395	0.25%
2023/05/25	3	63.80	0	0.00	63.60	3	412	0.73%
2023/05/22	0	0.00	10	64.00	64.10	-10	421	-2.37%
2023/05/15	0	0.00	9	63.30	63.10	-9	417	-2.16%
2023/05/12	2	63.00	0	0.00	63.00	2	419	0.48%
2023/05/09	3	62.80	0	0.00	62.80	3	434	0.69%
2023/05/08	0	0.00	9	63.30	63.20	-9	435	-2.07%
2023/05/03	28	62.20	0	0.00	62.80	28	464	6.03%
2023/04/21	0	0.00	2	64.00	63.80	-2	442	-0.45%
2023/04/14	0	0.00	60	66.16	65.80	-60	450	-13.32%
2023/04/13	1	64.70	8	65.52	65.30	-7	437	-1.60%
2023/04/11	2	64.40	0	0.00	64.40	2	420	0.48%
2023/03/30	0	0.00	1	63.70	63.80	-1	405	-0.25%
2023/03/29	1	64.40	0	0.00	63.80	1	405	0.25%
2023/03/28	0	0.00	1	64.10	64.30	-1	410	-0.24%
2023/03/17	1	63.00	0	0.00	63.00	1	405	0.25%
2023/03/16	0	0.00	5	62.30	62.10	-5	410	-1.22%
2023/03/13	2	62.60	0	0.00	62.80	2	423	0.47%
2023/03/10	0	0.00	1	63.40	63.20	-1	426	-0.23%
2023/03/06	2	63.45	0	0.00	63.40	2	429	0.47%
2023/03/03	2	63.00	0	0.00	63.00	2	421	0.47%
2023/03/02	2	62.50	0	0.00	62.90	2	420	0.48%
2023/03/01	0	0.00	2	64.00	64.10	-2	395	-0.51%
2023/02/23	1	64.00	0	0.00	63.70	1	393	0.25%
2023/02/22	2	62.90	1	63.40	63.50	1	392	0.25%
2023/02/21	0	0.00	1	63.10	63.30	-1	406	-0.25%
2023/02/14	1	62.30	0	0.00	62.30	1	409	0.24%
2023/02/09	0	0.00	1	63.20	62.70	-1	421	-0.24%
2023/02/07	1	63.00	3	63.00	63.00	-2	421	-0.47%
2023/02/06	0	0.00	1	63.70	63.60	-1	432	-0.23%
2023/02/03	0	0.00	1	63.30	63.70	-1	431	-0.23%
2023/02/02	1	62.50	1	62.90	62.90	0	425	0.00%
2023/01/04	2.1	63.05	3	63.20	62.70	-0.9	421	-0.21%
2023/01/03	0	0.00	1	63.70	64.00	-1	420	-0.24%
2022/12/28	2	63.70	0.8	63.40	63.90	1.2	437	0.28%
2022/12/27	1	64.00	0	0.00	64.20	1	442	0.23%
2022/12/23	1	63.80	0	0.00	63.70	1	448	0.22%
2022/12/22	1	64.10	0	0.00	64.00	1	451	0.22%
2022/12/20	13	64.00	0	0.00	63.60	13	463	2.81%
2022/12/19	0	0.00	0.1	64.80	64.60	-0.1	467	-0.01%
2022/12/14	1	65.60	0	0.00	65.70	1	469	0.21%
2022/12/12	0	0.00	1	65.60	65.90	-1	470	-0.21%
2022/12/09	1	65.00	0	0.00	65.30	1	477	0.21%
2022/12/08	1	64.50	0	0.00	64.60	1	481	0.21%
2022/12/06	0	0.00	0	66.30	66.00	0	479	0.00%
2022/12/05	0	0.00	3.7	66.76	66.60	-3.7	478	-0.77%
2022/12/02	0.2	66.10	1	66.00	66.00	-0.8	482	-0.17%
2022/12/01	1.1	66.28	1	66.20	66.10	0.1	492	0.01%
2022/11/25	3	65.23	0	0.00	65.00	3	512	0.59%
2022/11/22	0	0.00	0.1	64.90	65.10	-0.1	511	-0.01%
2022/11/18	0	0.00	1	65.20	65.30	-1	506	-0.20%
2022/11/17	1	65.00	0	0.00	65.00	1	497	0.20%
2022/11/11	3	63.40	0	0.00	63.30	3	482	0.62%
2022/11/09	1	63.60	1	63.40	63.30	0	476	0.00%
2022/11/08	1	64.00	0	0.00	63.20	1	473	0.21%
2022/11/02	0	0.00	1	61.90	63.30	-1	465	-0.21%
2022/10/26	1	58.40	0	0.00	58.60	1	529	0.19%
2022/10/20	0	0.00	1	59.60	59.20	-1	585	-0.17%
2022/10/17	0	59.50	0	0.00	60.60	0	591	0.00%
2022/10/13	8	59.98	0	0.00	59.50	8	602	1.33%
2022/10/07	2	63.80	0	0.00	63.50	2	589	0.34%
2022/10/06	1	62.20	0	0.00	62.10	1	578	0.17%
2022/09/28	0	61.00	0	0.00	61.00	0	623	0.00%
2022/09/26	0	61.40	0	0.00	60.80	0	623	0.00%
2022/09/21	2	62.70	0	0.00	62.70	2	634	0.32%
2022/09/20	1	63.50	2	63.50	63.60	-1	631	-0.16%
2022/09/16	0	0.00	16	64.00	63.90	-16	629	-2.54%
2022/09/15	2	63.30	6	63.60	63.60	-4	622	-0.64%
2022/09/14	1	63.10	0	0.00	63.10	1	622	0.16%
2022/09/13	3	62.70	0	0.00	62.70	3	617	0.49%
2022/09/12	1	62.80	0	62.70	62.60	1	629	0.15%
2022/09/06	2	61.60	0	0.00	62.10	2	630	0.32%
2022/09/05	0	0.00	6	61.77	61.50	-6	629	-0.95%
2022/09/02	1	61.80	0	62.30	61.50	1	636	0.15%
2022/08/30	0	0.00	1	60.00	59.80	-1	707	-0.14%
2022/08/29	0	59.50	0	0.00	59.60	0	715	0.00%
2022/08/26	0	60.60	1	60.60	60.60	-1	726	-0.13%
2022/08/23	0	59.60	0	0.00	59.50	0	789	0.00%
2022/08/15	2	60.10	0	0.00	60.30	2	813	0.25%
2022/08/12	0	60.20	0.2	60.30	60.30	-0.2	813	-0.03%
2022/08/11	1	59.50	0	0.00	60.20	1	810	0.12%
2022/08/04	4	57.90	0	0.00	58.00	4	818	0.49%
2022/08/03	4	58.07	0	0.00	57.90	4	813	0.49%
2022/08/02	11	58.44	4	58.30	58.30	7	817	0.86%
2022/07/29	1	61.40	0	0.00	61.40	1	781	0.13%
2022/07/28	0	61.90	0	0.00	61.60	0	786	0.00%
2022/07/25	0	0.00	2	62.60	62.80	-2	844	-0.24%
2022/07/19	1	61.50	0	0.00	61.60	1	872	0.11%
2022/07/18	0.3	61.80	0	0.00	61.70	0.3	876	0.03%
2022/07/13	20	60.90	0	0.00	60.60	20	900	2.22%
2022/07/12	0	60.30	0	0.00	60.10	0	917	0.00%
2022/07/11	0	0.00	1	61.30	61.60	-1	937	-0.11%
2022/07/08	1	62.50	2	61.55	62.00	-1	952	-0.11%
2022/07/06	5	57.26	0	0.00	57.50	5	945	0.53%
2022/07/04	2	58.00	0	0.00	57.80	2	1,026	0.19%
2022/07/01	7	58.13	0	0.00	57.70	7	1,069	0.66%
2022/06/30	3	59.60	0	0.00	59.70	3	1,129	0.27%
2022/06/28	2	60.50	4	60.60	60.60	-2	1,219	-0.16%
2022/06/27	2	61.00	1	60.90	61.00	1	1,241	0.08%
2022/06/23	0	59.10	0	0.00	59.50	0	1,280	0.00%
2022/06/22	0	0.00	1	59.20	59.10	-1	1,291	-0.08%
2022/06/20	20	59.58	0	0.00	58.90	20	1,406	1.42%
2022/06/17	1	60.50	0	0.00	60.80	1	1,401	0.07%
2022/06/16	22	61.91	0	0.00	61.50	22	1,399	1.57%
2022/06/15	0	63.00	0	0.00	62.90	0	1,396	0.00%
2022/06/14	0	62.50	0	0.00	62.90	0	1,397	0.00%
2022/06/13	1	62.60	0	0.00	62.90	1	1,397	0.07%
2022/06/10	0	63.80	0	0.00	63.70	0	1,392	0.00%
2022/06/09	5	66.98	0	0.00	66.80	5	1,369	0.37%
2022/06/08	0	0.00	10	68.20	68.20	-10	1,327	-0.75%
2022/06/07	2	68.75	0	0.00	68.80	2	1,324	0.15%
2022/06/06	5	68.80	1	69.00	68.80	4	1,333	0.30%
2022/06/02	2	69.10	3	69.40	68.60	-1	1,346	-0.07%
2022/06/01	5	68.00	6	68.67	68.00	-1	1,334	-0.07%
2022/05/31	0	66.40	1	66.60	66.90	-1	1,327	-0.08%
2022/05/30	0	0.00	2	66.50	66.30	-2	1,330	-0.15%
2022/05/27	1	65.80	0	0.00	65.70	1	1,360	0.07%
2022/05/26	2	65.50	0	0.00	65.40	2	1,372	0.15%
2022/05/24	0	65.70	0	0.00	64.60	0	1,413	0.00%
2022/05/18	1	64.70	0	0.00	64.60	1	1,462	0.07%
2022/05/17	1	64.30	0	0.00	64.60	1	1,482	0.07%
2022/05/09	12	61.97	1	61.30	61.40	11	1,597	0.69%
2022/05/05	1	64.00	2	64.25	64.50	-1	1,645	-0.06%
2022/05/04	69	64.97	0	0.00	63.50	69	1,630	4.23%
2022/04/29	0	0.00	14	69.30	69.30	-14	1,542	-0.91%
2022/04/27	36	66.40	21	68.26	67.80	15	1,528	0.98%
2022/04/25	4.2	67.98	0	0.00	67.20	4.2	1,516	0.28%
2022/04/22	6	70.58	5	70.20	70.00	1	1,499	0.07%
2022/04/18	16	68.66	6	70.08	69.50	10	1,465	0.68%
2022/04/15	2	70.15	2	70.00	69.90	0	1,446	0.00%
2022/04/14	1	72.50	2	72.25	72.30	-1	1,425	-0.07%
2022/04/13	0	0.00	6	71.10	71.50	-6	1,407	-0.43%
2022/04/12	1	70.50	1	70.60	70.70	0	1,400	0.00%
2022/04/08	0	0.00	7	71.03	71.90	-7	1,378	-0.51%
2022/04/07	16	71.40	21	70.54	70.00	-5	1,359	-0.37%
2022/04/06	0	0.00	5	71.52	72.30	-5	1,316	-0.38%
2022/04/01	0	0.00	1	69.00	69.20	-1	1,243	-0.08%
2022/03/31	14	68.86	18	70.87	67.90	-4	1,223	-0.33%
2022/03/30	1	68.90	2	68.60	68.80	-1	1,140	-0.09%
2022/03/29	0	0.00	33	68.60	69.30	-33	1,119	-2.95%
2022/03/25	1	67.10	1	67.90	67.10	0	1,073	0.00%
2022/03/24	12	67.19	27	68.66	67.00	-15	1,056	-1.42%
2022/03/23	3	67.40	40	66.77	67.80	-37	1,004	-3.69%
2022/03/22	4	64.80	11	64.90	65.10	-7	933	-0.75%
2022/03/21	3	64.73	0	0.00	64.80	3	923	0.33%
2022/03/18	5	64.30	11	64.20	64.60	-6	917	-0.65%
2022/03/17	10	63.70	2	63.30	63.60	8	906	0.88%
2022/03/16	6	62.97	4	62.70	62.50	2	898	0.22%
2022/03/15	1	63.00	0	0.00	62.80	1	890	0.11%
2022/03/14	0	0.00	9	63.80	63.80	-9	882	-1.02%
2022/03/11	0	0.00	3	64.30	64.30	-3	877	-0.34%
2022/03/10	6	64.75	4	64.35	64.20	2	873	0.23%
2022/03/09	0	0.00	5	64.30	64.70	-5	857	-0.58%
2022/03/08	11	62.85	3	63.10	63.20	8	841	0.95%
2022/03/07	5	62.46	0	0.00	62.50	5	816	0.61%
2022/03/04	3	63.47	0	0.00	62.90	3	792	0.38%
2022/03/03	5	64.62	3	64.50	64.30	2	778	0.26%
2022/03/02	7	64.56	6	64.83	64.70	1	768	0.13%
2022/03/01	10	62.60	0	0.00	62.90	10	732	1.37%
2022/02/25	4	62.82	0	0.00	62.40	4	719	0.56%
2022/02/24	9	63.04	0	0.00	62.70	9	700	1.29%
2022/02/23	9	65.38	14	65.24	65.20	-5	670	-0.75%
2022/02/18	1	63.30	1	62.80	63.30	0	613	0.00%
2022/02/17	0	0.00	1	64.30	62.80	-1	600	-0.17%
2022/02/14	1	64.50	6	65.07	64.10	-5	535	-0.93%
2022/02/11	2	63.45	2	62.95	63.50	0	482	0.00%
2022/02/09	1	61.90	0	0.00	61.90	1	438	0.23%
2022/02/08	1	61.50	11	61.83	61.90	-10	420	-2.38%
2022/02/07	0	0.00	11	61.07	61.20	-11	382	-2.88%
2022/01/24	1	58.00	0	0.00	58.20	1	349	0.29%
2022/01/17	0	0.00	1	58.20	58.50	-1	324	-0.31%
2022/01/14	1	58.20	0	0.00	58.50	1	322	0.31%
2022/01/10	0	0.00	1	58.90	58.90	-1	326	-0.31%
2022/01/04	20	59.30	0	0.00	59.10	20	314	6.35%
2022/01/03	0	0.00	3	59.23	59.50	-3	296	-1.01%
2021/12/30	3	58.63	1	58.50	58.50	2	264	0.76%
2021/12/22	0	0.00	0.1	57.00	57.00	-0.1	247	-0.04%
2021/12/17	1	56.60	0	0.00	56.70	1	246	0.40%
2021/12/16	1	56.90	0	0.00	56.90	1	243	0.41%
2021/11/30	1	57.60	0	0.00	57.70	1	220	0.45%
2021/11/25	0	0.00	2	57.40	57.50	-2	215	-0.93%
2021/11/22	1	57.50	0	0.00	57.90	1	211	0.47%
2021/11/09	1	57.90	1	58.00	58.00	0	231	0.00%
2021/11/05	1	57.00	1	57.40	57.50	0	235	0.00%
2021/11/04	6	57.10	0	0.00	57.30	6	238	2.52%
2021/10/28	0	0.00	2	55.60	55.80	-2	234	-0.85%
2021/10/25	1	55.20	0	0.00	55.40	1	243	0.41%
2021/10/21	1	54.90	0	0.00	56.40	1	256	0.39%
2021/10/20	0	0.00	3	55.30	55.20	-3	255	-1.17%
2021/10/15	0	0.00	2	55.10	55.10	-2	327	-0.61%
2021/10/14	0	0.00	0	55.60	54.50	0	346	-0.01%
2021/10/13	1	54.71	1	54.60	54.50	0	355	0.01%
2021/10/08	1	55.30	2	55.75	55.70	-1	364	-0.27%
2021/10/07	0	0.00	1	55.70	55.60	-1	370	-0.27%
2021/10/06	2	55.00	0	0.00	54.90	2	381	0.52%
2021/10/05	0	55.00	0	0.00	54.90	0	395	0.01%
2021/10/04	0	0.00	0	55.50	54.80	0	399	-0.01%
2021/10/01	0	55.70	2	55.40	55.40	-2	406	-0.49%
2021/09/27	0	0.00	7	56.30	56.30	-7	434	-1.61%
2021/09/23	0	0.00	1	56.10	56.40	-1	446	-0.22%
2021/09/15	1	56.50	0	0.00	56.40	1	462	0.22%
2021/09/09	0	55.80	0	0.00	56.00	0	484	0.00%
2021/09/08	0	0.00	2	55.95	55.60	-2	497	-0.40%
2021/09/07	1	56.40	2	56.25	56.20	-1	502	-0.20%
2021/08/25	1	56.20	0	0.00	56.40	1	552	0.18%
2021/08/24	0	0.00	5	55.80	55.90	-5	555	-0.90%
2021/08/19	5	55.00	0	0.00	55.00	5	566	0.88%
2021/08/18	0	54.80	2	54.60	55.80	-2	571	-0.35%
2021/08/17	10	55.00	0	0.00	55.00	10	575	1.74%
2021/08/16	0	56.20	1	56.20	56.10	-1	569	-0.17%
2021/08/13	0	0.00	3	57.10	56.90	-3	570	-0.53%
2021/08/11	0	0.00	3	57.17	57.20	-3	578	-0.52%
2021/08/09	0	0.00	2	57.55	57.30	-2	607	-0.33%
2021/08/02	0	0.00	2	57.65	57.80	-2	719	-0.28%
2021/07/28	0	0.00	4	56.73	57.10	-4	759	-0.53%
2021/07/27	0	0.00	5	56.90	56.80	-5	803	-0.62%
2021/07/26	0.1	57.20	0	0.00	57.70	0.1	859	0.01%
2021/07/22	1.1	56.56	2	56.40	56.20	-0.9	1,012	-0.09%
2021/07/21	0.1	59.40	0	0.00	59.00	0.1	1,230	0.00%
2021/07/20	1.3	60.32	0	0.00	59.90	1.3	1,321	0.10%
2021/07/19	2	61.00	0	0.00	61.00	2	1,305	0.15%
2021/07/16	2	61.50	0	0.00	61.40	2	1,314	0.15%
2021/07/15	3	60.97	0	0.00	61.40	3	1,318	0.23%
2021/07/14	1.2	61.03	0	0.00	60.80	1.2	1,318	0.09%
2021/07/13	0.2	61.40	1	61.20	61.30	-0.8	1,318	-0.06%
2021/07/12	3	61.17	0	0.00	61.10	3	1,311	0.23%
2021/07/09	0	0.00	1	61.60	61.70	-1	1,301	-0.08%
2021/07/07	0.1	60.60	0	0.00	60.60	0.1	1,317	0.00%
2021/07/06	0	60.70	0	0.00	60.50	0	1,324	0.00%
2021/07/05	6	61.10	0	0.00	61.10	6	1,339	0.45%
2021/07/01	0	59.70	0	0.00	59.70	0	1,342	0.00%
2021/06/30	0	0.00	5	59.80	59.60	-5	1,355	-0.37%
2021/06/29	0	0.00	1	59.10	59.20	-1	1,360	-0.07%
2021/06/25	2	59.60	2	60.00	59.50	0	1,365	0.00%
2021/06/24	0	0.00	1	59.10	59.50	-1	1,365	-0.07%
2021/06/23	0	0.00	1	58.90	59.30	-1	1,379	-0.07%
2021/06/22	0.1	58.60	0	0.00	58.60	0.1	1,398	0.01%
2021/06/17	1	59.30	3	59.10	59.50	-2	1,396	-0.14%
2021/06/16	0	0.00	2	57.95	57.70	-2	1,389	-0.14%
2021/06/11	1	57.60	0	0.00	57.60	1	1,386	0.07%
2021/06/10	0	0.00	1	57.40	57.50	-1	1,385	-0.07%
2021/06/09	2	57.10	1	57.40	57.00	1	1,386	0.07%
2021/06/07	0	0.00	1	57.20	57.00	-1	1,387	-0.07%
2021/06/04	2	57.00	0	0.00	57.00	2	1,384	0.14%
2021/06/03	0	0.00	2	57.40	57.20	-2	1,386	-0.14%
2021/06/02	0	0.00	1	57.40	57.20	-1	1,387	-0.07%
2021/06/01	0	0.00	1	57.50	57.90	-1	1,382	-0.07%
2021/05/31	2	57.15	1	57.20	57.30	1	1,388	0.07%
2021/05/26	0	0.00	1	57.10	56.60	-1	1,401	-0.07%
2021/05/24	0	0.00	3	56.00	56.40	-3	1,413	-0.21%
2021/05/20	0	0.00	0.3	55.50	55.60	-0.3	1,443	-0.02%
2021/05/19	5	55.30	2	55.60	56.00	3	1,443	0.21%
2021/05/18	0	0.00	2	55.15	55.30	-2	1,450	-0.14%
2021/05/17	2	52.91	0	0.00	52.70	2	1,455	0.14%
2021/05/14	2	56.80	0	0.00	55.90	2	1,436	0.14%
2021/05/13	1	55.20	2	55.60	56.20	-1	1,435	-0.07%
2021/05/12	5	55.10	9	55.86	56.50	-4	1,422	-0.28%
2021/05/11	12.2	58.88	19	58.69	58.30	-6.8	1,398	-0.49%
2021/05/07	6	60.42	4	60.65	60.70	2	1,363	0.15%
2021/05/06	1	59.10	5	59.74	59.40	-4	1,354	-0.30%
2021/05/05	2	60.20	2	60.90	60.00	0	1,339	0.00%
2021/05/04	11	61.46	5	61.80	61.00	6	1,323	0.45%
2021/05/03	23	63.54	21.2	61.78	61.80	1.8	1,275	0.14%
2021/04/29	19	65.22	11	67.03	64.80	8	1,217	0.66%
2021/04/28	26	64.97	47	65.11	64.90	-21	1,134	-1.85%
2021/04/27	47	67.63	31	67.67	67.10	16	1,060	1.51%
2021/04/26	7.2	61.53	20	61.32	64.20	-12.8	815	-1.57%
2021/04/22	1	59.60	0	59.80	58.90	1	713	0.13%
2021/04/19	0	0.00	1	59.40	59.60	-1	708	-0.14%
2021/04/16	1	59.10	0	0.00	59.40	1	713	0.14%
2021/04/15	1	58.80	0	0.00	58.90	1	724	0.14%
2021/04/14	2	58.85	1	58.60	58.70	1	728	0.14%
2021/04/13	2	59.55	0	0.00	59.30	2	726	0.28%
2021/04/12	0	60.10	0	0.00	60.00	0	737	0.00%
2021/04/09	2	59.95	7	60.03	59.90	-5	742	-0.67%
2021/04/08	1	59.60	1	59.70	59.90	0	728	0.00%
2021/04/06	4	59.00	1	58.90	58.80	3	724	0.41%
2021/04/01	1	59.60	0	0.00	59.60	1	712	0.14%
2021/03/26	1	59.80	5	59.70	59.20	-4	696	-0.57%
2021/03/24	0	0.00	0.1	58.60	58.40	-0.1	668	-0.01%
2021/03/23	1	58.50	0	0.00	58.40	1	667	0.15%
2021/03/16	1	58.00	0	0.00	57.90	1	678	0.15%
2021/03/12	1	58.00	0	0.00	57.90	1	709	0.14%
2021/03/09	2	57.50	0	0.00	58.00	2	747	0.27%
2021/03/08	1	57.60	3	57.97	57.60	-2	771	-0.26%
2021/03/04	0	0.00	1	58.40	58.10	-1	775	-0.13%
2021/03/02	2	58.60	0	0.00	58.50	2	772	0.26%
2021/02/26	3	58.00	2	58.20	58.30	1	770	0.13%
2021/02/25	3	58.33	6	58.45	58.40	-3	768	-0.39%
2021/02/24	0	0.00	2	59.10	58.60	-2	763	-0.26%
2021/02/23	3	59.13	5	59.20	59.10	-2	758	-0.26%
2021/02/22	7	58.66	1	58.90	58.70	6	746	0.80%
2021/02/02	6	56.93	3	56.83	56.80	3	712	0.42%
2021/01/28	1	56.00	0	0.00	56.20	1	695	0.14%
2021/01/27	0	0.00	2	56.50	56.60	-2	698	-0.29%
2021/01/26	0	0.00	1	56.10	56.50	-1	713	-0.14%
2021/01/25	2	56.10	1	55.70	56.20	1	719	0.14%
2021/01/22	1	55.20	1	55.10	55.40	0	719	0.00%
2021/01/20	2	55.10	0	0.00	55.00	2	725	0.28%
2021/01/18	1	54.90	10	55.15	55.40	-9	715	-1.26%
2021/01/15	1	56.40	0	0.00	55.90	1	707	0.14%
2021/01/13	2	56.40	4	56.40	56.20	-2	693	-0.29%
2021/01/12	1	56.30	1	56.20	56.00	0	686	0.00%
2021/01/08	4	56.85	0	0.00	56.90	4	673	0.59%
2021/01/07	0	0.00	2	57.50	57.20	-2	679	-0.29%
2021/01/06	4	57.53	0	0.00	57.30	4	681	0.59%
2021/01/05	5	57.50	0	0.00	57.60	5	677	0.74%
2021/01/04	0	0.00	3	58.27	58.40	-3	665	-0.45%
2020/12/30	4	57.70	0	0.00	57.90	4	653	0.61%
2020/12/28	5	57.22	0	0.00	57.30	5	647	0.77%
2020/12/25	3	57.07	0	0.00	57.00	3	645	0.46%
2020/12/23	0	0.00	0.2	56.70	56.30	-0.2	656	-0.03%
2020/12/22	0	0.00	1	56.70	56.20	-1	676	-0.15%
2020/12/18	2	57.25	1	56.90	57.00	1	707	0.14%
2020/12/08	0	0.00	0.2	57.60	57.60	-0.2	786	-0.03%
2020/12/07	1	56.90	0	0.00	57.10	1	804	0.12%
2020/12/03	6	57.47	0	0.00	57.50	6	832	0.72%
2020/12/02	6	57.23	5	57.74	57.80	1	902	0.11%
2020/12/01	2	56.60	5	56.52	56.60	-3	946	-0.32%
2020/11/30	5	56.70	2	56.80	56.70	3	1,069	0.28%
2020/11/26	0	0.00	16	56.30	56.30	-16	1,144	-1.40%
2020/11/25	2	56.20	1	56.20	56.20	1	1,146	0.09%
2020/11/24	1	56.20	0	0.00	56.20	1	1,149	0.09%
2020/11/23	0	0.00	3	56.27	56.20	-3	1,159	-0.26%
2020/11/18	0	0.00	2	55.90	55.90	-2	1,250	-0.16%
2020/11/17	2	55.70	0	0.00	55.70	2	1,263	0.16%
2020/11/16	1	56.20	0	0.00	56.40	1	1,305	0.08%
2020/11/13	10	55.60	0	0.00	56.00	10	1,372	0.73%
2020/11/12	34	55.50	0	0.00	55.50	34	1,392	2.44%
2020/11/11	3	55.70	0	0.00	55.80	3	1,416	0.21%
2020/11/10	99	55.50	0	0.00	55.70	99	1,417	6.98%
2020/11/05	0	0.00	2	55.00	55.00	-2	1,451	-0.14%
2020/11/04	0	0.00	1	54.50	55.00	-1	1,486	-0.07%
2020/11/03	1	54.40	3	54.50	54.50	-2	1,521	-0.13%
2020/11/02	26	55.23	1	55.20	55.20	25	1,519	1.65%
2020/10/30	5	55.50	0	0.00	55.50	5	1,522	0.33%
2020/10/29	3	55.73	2	55.60	55.70	1	1,542	0.06%
2020/10/28	51	56.28	0	0.00	56.20	51	1,544	3.30%
2020/10/27	4	56.10	0	0.00	56.50	4	1,547	0.26%
2020/10/26	18	56.35	0	0.00	56.30	18	1,552	1.16%
2020/10/23	0	0.00	2	57.10	56.80	-2	1,554	-0.13%
2020/10/22	2	56.95	0	0.00	56.80	2	1,567	0.13%
2020/10/21	1	57.30	0	0.00	57.40	1	1,574	0.06%
2020/10/20	0	0.00	1	57.00	57.00	-1	1,590	-0.06%
2020/10/19	2	56.50	0	0.00	56.70	2	1,600	0.12%
2020/10/16	6	55.97	0.5	56.10	56.10	5.5	1,607	0.34%
2020/10/15	49	55.80	1.2	55.72	55.60	47.8	1,607	2.97%
2020/10/14	16	56.33	1	56.30	56.30	15	1,588	0.94%
2020/10/13	2	56.45	6	56.53	56.50	-4	1,585	-0.25%
2020/10/12	0	0.00	5	57.40	57.30	-5	1,579	-0.32%
2020/10/08	1	57.50	0	0.00	57.70	1	1,587	0.06%
2020/10/07	1	57.80	0	0.00	57.90	1	1,594	0.06%
2020/10/06	0.1	58.40	0	0.00	58.20	0.1	1,599	0.01%
2020/09/30	6	56.65	0	0.00	56.90	6	1,639	0.37%
2020/09/29	7	56.50	0	0.00	56.50	7	1,702	0.41%
2020/09/28	5.1	56.68	3	56.23	56.80	2.1	1,720	0.12%
2020/09/25	37	56.54	8	55.81	56.00	29	1,739	1.67%
2020/09/24	30	56.83	0	0.00	57.00	30	1,739	1.72%
2020/09/23	4	57.75	2	57.50	57.50	2	1,736	0.12%
2020/09/22	7	58.73	7	58.50	58.70	0	1,740	0.00%
2020/09/21	1	58.10	0.4	58.60	58.20	0.6	1,730	0.03%
2020/09/18	2	58.50	7	58.53	58.80	-5	1,722	-0.29%
2020/09/17	1	60.30	3	60.30	60.10	-2	1,684	-0.12%
2020/09/16	0	0.00	7	60.19	60.00	-7	1,689	-0.41%
2020/09/14	5	59.82	1	60.40	60.50	4	1,692	0.24%
2020/09/11	4	60.45	7	59.60	59.60	-3	1,686	-0.18%
2020/09/10	2.3	60.60	7	61.59	60.50	-4.7	1,669	-0.28%
2020/09/09	4	60.53	3	60.37	61.80	1	1,646	0.06%
2020/09/08	4	61.30	3	61.13	61.50	1	1,642	0.06%
2020/09/07	8	62.43	5	60.86	60.60	3	1,629	0.18%
2020/09/04	21.3	62.37	3	61.83	63.80	18.3	1,606	1.14%
2020/09/03	6	61.63	6.2	61.48	63.20	-0.2	1,587	-0.01%
2020/09/02	5	59.92	71	59.26	59.60	-66	1,492	-4.42%
2020/09/01	0	0.00	1	57.90	57.80	-1	1,460	-0.07%
2020/08/31	2	58.45	10.5	58.89	58.80	-8.5	1,465	-0.58%
2020/08/28	0	0.00	3	58.40	58.50	-3	1,495	-0.20%
2020/08/27	11	58.53	34	58.83	58.50	-23	1,548	-1.49%
2020/08/26	4.3	58.51	1	59.00	59.20	3.3	1,631	0.20%
2020/08/25	2	59.20	1	59.00	59.10	1	1,632	0.06%
2020/08/24	4.5	58.18	62	58.81	59.50	-57.5	1,600	-3.59%
2020/08/21	0	0.00	18	57.30	57.10	-18	1,558	-1.15%
2020/08/20	3	56.50	8	56.90	56.20	-5	1,552	-0.32%
2020/08/19	8	58.30	25	58.84	57.80	-17	1,511	-1.12%
2020/08/18	6	56.97	43	57.26	56.90	-37	1,462	-2.53%
2020/08/17	7.5	56.83	1	56.70	56.80	6.5	1,502	0.43%
2020/08/14	3.5	56.01	3	56.10	56.10	0.5	1,481	0.03%
2020/08/13	0	0.00	3	55.87	55.80	-3	1,471	-0.20%
2020/08/11	7	55.64	0	0.00	55.20	7	1,449	0.48%
2020/08/10	8	55.95	12	56.02	55.90	-4	1,449	-0.28%
2020/08/07	1	54.50	3	55.00	55.60	-2	1,421	-0.14%
2020/07/28	0	0.00	21	53.07	52.60	-21	1,383	-1.52%
2020/07/27	0	0.00	21	53.70	53.40	-21	1,379	-1.52%
2020/07/24	1	54.00	0	0.00	54.00	1	1,373	0.07%
2020/07/22	0	0.00	4	55.05	55.40	-4	1,348	-0.30%
2020/07/17	0	0.00	0.3	54.70	54.00	-0.3	1,335	-0.02%
2020/07/15	0	0.00	238	54.73	54.70	-238	1,333	-17.85%	大賣/鉅額交易
2020/07/14	0	0.00	64	55.00	55.00	-64	1,321	-4.84%
2020/07/13	20	55.50	47	55.58	55.70	-27	1,315	-2.05%
2020/07/10	40	55.96	0	0.00	55.60	40	1,318	3.03%
2020/07/09	22	57.02	0	0.00	57.20	22	1,299	1.69%
2020/07/08	63.3	55.92	55	56.95	57.10	8.3	1,271	0.65%
2020/07/07	29	54.94	3	55.10	55.00	26	1,212	2.14%
2020/07/06	0	0.00	4	55.35	55.40	-4	1,195	-0.33%
2020/07/03	180	54.76	1	54.70	54.90	179	1,177	15.20%	大買/鉅額交易
2020/07/02	251	55.26	0	0.00	54.90	251	1,163	21.57%	大買/鉅額交易
2020/06/29	1	54.00	2	53.90	54.00	-1	1,133	-0.09%
2020/06/23	0	0.00	2	55.00	54.70	-2	1,129	-0.18%
2020/06/19	0	0.00	23	54.28	54.20	-23	1,128	-2.04%
2020/06/18	0.3	53.80	0	0.00	53.80	0.3	1,123	0.03%
2020/06/16	3	53.77	0	0.00	54.00	3	1,134	0.26%
2020/06/15	12	53.54	0	0.00	53.30	12	1,154	1.04%
2020/06/12	13	53.00	0	0.00	53.90	13	1,153	1.13%
2020/06/11	41	55.33	2	55.00	54.30	39	1,148	3.40%
2020/06/10	3	59.20	1	58.80	59.20	2	1,099	0.18%
2020/06/09	0	0.00	1	59.30	59.10	-1	1,069	-0.09%
2020/06/08	0	0.00	5	59.96	59.40	-5	1,056	-0.47%
2020/06/05	1	58.90	17	58.74	59.00	-16	1,014	-1.58%
2020/06/04	8.2	58.04	5	58.18	58.30	3.2	1,006	0.32%
2020/06/03	13	60.08	207	58.99	59.00	-194	976	-19.87%	大賣/鉅額交易
2020/06/02	7	59.09	73	58.61	59.60	-66	924	-7.14%
2020/06/01	0	0.00	11	56.16	56.20	-11	826	-1.33%
2020/05/28	3	56.40	0	0.00	55.00	3	810	0.37%
2020/05/27	1	54.90	9	55.19	55.60	-8	799	-1.00%
2020/05/26	2	55.40	0	0.00	55.10	2	794	0.25%
2020/05/25	10	54.40	2	54.60	55.60	8	789	1.01%
2020/05/22	1	56.10	11	56.23	55.60	-10	772	-1.29%
2020/05/20	0	0.00	1	53.40	54.00	-1	708	-0.14%
2020/05/19	0	0.00	0.7	53.10	53.30	-0.7	706	-0.09%
2020/05/18	1	52.80	0	0.00	52.80	1	703	0.14%
2020/05/15	1	53.90	0	0.00	53.60	1	692	0.14%
2020/05/14	7	54.53	0	0.00	54.00	7	684	1.02%
2020/05/13	0.5	55.20	2	55.30	55.20	-1.5	675	-0.22%
2020/05/12	5	53.80	2	53.80	54.10	3	668	0.45%
2020/05/11	0	0.00	4	54.45	54.40	-4	666	-0.60%
2020/05/08	3	53.40	0	0.00	53.40	3	659	0.45%
2020/05/07	0	0.00	1	52.50	52.50	-1	649	-0.15%
2020/05/05	8	51.83	0	0.00	51.70	8	641	1.25%
2020/04/27	10	50.20	0	0.00	50.10	10	671	1.49%
2020/04/22	1	48.35	1	49.40	49.45	0	683	0.00%
2020/04/21	2	50.10	0	0.00	49.15	2	680	0.29%
2020/04/17	0	0.00	2	50.60	50.20	-2	682	-0.29%
2020/04/15	5	50.20	2.3	50.35	50.10	2.7	684	0.39%
2020/04/14	0	0.00	9	49.40	49.60	-9	690	-1.30%
2020/04/13	5	48.80	0	0.00	48.65	5	698	0.72%
2020/04/10	36	48.40	4	48.95	48.85	32	722	4.43%
2020/04/08	5	48.15	6	47.97	48.25	-1	745	-0.13%
2020/04/07	2	47.80	2	47.95	48.00	0	747	0.00%
2020/04/06	2	47.43	10	47.56	47.65	-8	744	-1.07%
2020/04/01	1	45.55	0	0.00	46.10	1	734	0.14%
2020/03/27	6	44.78	0	0.00	44.30	6	715	0.84%
2020/03/26	8	44.16	0	0.00	44.30	8	712	1.12%
2020/03/23	5	40.76	0	0.00	41.90	5	684	0.73%
2020/03/20	7	40.62	2	41.95	41.80	5	683	0.73%
2020/03/19	3	40.50	8	38.61	38.80	-5	666	-0.75%
2020/03/18	5	42.98	0	0.00	42.50	5	640	0.78%
2020/03/17	7	43.34	0	0.00	43.30	7	627	1.12%
2020/03/16	13	45.75	3	45.70	45.00	10	608	1.64%
2020/03/13	6	44.67	2	47.30	47.30	4	595	0.67%
2020/03/12	59	49.52	4	49.00	48.80	55	570	9.63%
2020/03/10	7	51.06	6	51.40	51.50	1	548	0.18%
2020/03/09	2	52.05	0	0.00	52.00	2	536	0.37%
2020/03/06	3	52.93	1	52.90	52.80	2	527	0.38%
2020/03/02	0	0.00	4	51.28	51.00	-4	513	-0.78%
2020/02/27	0	0.00	0.6	51.20	51.00	-0.6	508	-0.12%
2020/02/26	5	50.84	1	50.90	50.80	4	504	0.79%
2020/02/25	3	51.20	0	0.00	51.40	3	501	0.60%
2020/02/24	10	51.53	1	51.50	51.50	9	497	1.81%
2020/02/21	1	52.00	0	0.00	51.90	1	492	0.20%
2020/02/18	1	51.70	0	0.00	51.80	1	497	0.20%
2020/02/17	1	51.70	0	0.00	51.70	1	511	0.20%
2020/02/14	0	0.00	0.1	52.60	52.00	-0.1	520	-0.02%
2020/02/13	1	51.90	0	0.00	51.80	1	521	0.19%
2020/02/12	1	52.00	0	0.00	52.20	1	517	0.19%
2020/02/11	0	0.00	5	51.60	51.80	-5	513	-0.97%
2020/02/10	6	51.52	0	0.00	51.40	6	509	1.18%
2020/02/07	3	52.13	5	52.40	52.30	-2	506	-0.40%
2020/02/04	1	52.70	0	0.00	52.90	1	498	0.20%
2020/02/03	30	52.10	4	52.08	53.00	26	492	5.28%
2020/01/30	1	53.90	0	0.00	54.10	1	470	0.21%
2020/01/20	1.4	56.36	26	56.20	56.50	-24.6	444	-5.53%
2020/01/17	0.3	55.40	1	55.50	55.50	-0.7	431	-0.16%
2020/01/15	0	0.00	10	55.00	55.10	-10	437	-2.29%
2020/01/14	0	0.00	11	55.74	55.10	-11	437	-2.51%
2020/01/13	1.2	54.95	0	0.00	55.10	1.2	435	0.28%
2020/01/10	0	0.00	10	54.90	54.70	-10	456	-2.19%
2020/01/09	0.2	54.70	0	0.00	55.00	0.2	449	0.04%
2020/01/08	0	0.00	1	55.20	55.20	-1	442	-0.23%
2020/01/06	2	55.10	13	54.95	55.00	-11	411	-2.67%
2020/01/03	0	0.00	42	55.10	54.00	-42	386	-10.86%
2020/01/02	0.3	54.00	1	54.00	54.00	-0.7	363	-0.19%
2019/12/31	11	53.10	60	53.08	53.20	-49	351	-13.93%
2019/12/30	2	52.50	10	52.90	52.80	-8	340	-2.35%
2019/12/27	0	0.00	1	52.40	52.30	-1	333	-0.30%
2019/12/23	20	51.25	5	51.10	51.10	15	339	4.42%
2019/12/19	0	0.00	1	51.60	51.80	-1	334	-0.30%
2019/12/18	0	0.00	5	52.00	51.90	-5	338	-1.48%
2019/12/13	0	0.00	5	51.80	52.20	-5	331	-1.51%
2019/12/12	1	52.10	0	0.00	52.20	1	329	0.30%
2019/12/04	0	0.00	3	51.00	51.30	-3	339	-0.88%
2019/12/02	20	50.75	0	0.00	51.00	20	355	5.63%
2019/11/29	1	51.50	0	0.00	51.20	1	354	0.28%
2019/11/28	1	52.00	0	0.00	51.90	1	357	0.28%
2019/11/26	0	0.00	1	52.60	52.00	-1	355	-0.28%
2019/11/25	0.3	52.20	1	52.30	52.40	-0.7	352	-0.20%
2019/11/22	0	0.00	5	51.30	51.90	-5	349	-1.43%
2019/11/21	11	51.44	0	0.00	51.30	11	348	3.16%
2019/11/20	5	51.80	0	0.00	51.70	5	346	1.44%
2019/11/19	1	52.00	0	0.00	51.90	1	347	0.29%
2019/11/18	5	51.80	0	0.00	52.20	5	346	1.44%
2019/11/14	11	52.20	14	53.07	52.20	-3	343	-0.87%
2019/11/13	0.3	52.20	0	0.00	52.30	0.3	331	0.09%
2019/11/11	13	51.08	0	0.00	50.80	13	316	4.11%
2019/11/07	18	50.94	0	0.00	50.80	18	312	5.77%
2019/11/06	1	51.20	0	0.00	51.30	1	313	0.32%
2019/11/04	0	0.00	4	51.83	51.90	-4	315	-1.27%
2019/11/01	6	50.90	0	0.00	51.20	6	312	1.92%
2019/10/29	1	50.50	0	0.00	50.60	1	333	0.30%
2019/10/28	2	50.65	0	0.00	50.50	2	338	0.59%
2019/10/25	3	51.70	0	0.00	51.10	3	340	0.88%
2019/10/24	0	0.00	3	51.30	51.50	-3	340	-0.88%
2019/10/23	0	0.00	4	52.10	51.50	-4	340	-1.18%
2019/10/22	7	51.03	0	0.00	51.40	7	336	2.08%
2019/10/21	1	51.10	1	51.30	51.30	0	341	0.00%
2019/10/18	20	50.50	89	50.45	51.70	-69	336	-20.48%
2019/10/17	1	49.45	0	0.00	49.50	1	313	0.32%
2019/10/14	0	0.00	1	49.35	49.40	-1	324	-0.31%
2019/10/09	5	49.01	0	0.00	48.80	5	323	1.55%
2019/10/08	3	49.55	0	0.00	49.55	3	322	0.93%
2019/10/04	1	49.10	0	0.00	49.05	1	325	0.31%
2019/10/01	6	48.73	1	49.05	49.05	5	331	1.51%
2019/09/27	1	50.00	0	0.00	49.40	1	331	0.30%
2019/09/26	1	50.10	0	0.00	50.20	1	331	0.30%
2019/09/24	0	0.00	2	50.50	50.50	-2	341	-0.59%
2019/09/23	0	0.00	1	50.80	50.40	-1	343	-0.29%
2019/09/16	0	0.00	3	50.50	50.50	-3	356	-0.84%
2019/09/12	0	0.00	2	49.90	50.00	-2	353	-0.57%
2019/09/09	2	49.15	3	49.47	49.15	-1	366	-0.27%
2019/09/06	0	0.00	2	49.70	49.60	-2	413	-0.48%
2019/09/05	2	49.88	16	49.93	49.85	-14	453	-3.09%
2019/09/04	5	49.35	40	49.38	49.85	-35	461	-7.59%
2019/09/03	0	0.00	25	49.12	49.05	-25	462	-5.40%
2019/09/02	0	0.00	55	48.91	48.95	-55	469	-11.71%
2019/08/28	2	47.80	0	0.00	47.80	2	529	0.38%
2019/08/27	5	47.94	0	0.00	47.85	5	539	0.93%
2019/08/26	3	48.03	0	0.00	48.15	3	546	0.55%
2019/08/20	21	48.25	0	0.00	48.55	21	569	3.69%
2019/08/16	37	47.77	0	0.00	47.75	37	568	6.51%
2019/08/15	33	47.36	5	47.35	47.30	28	566	4.95%
2019/08/13	18	47.18	5	47.64	47.65	13	568	2.29%
2019/08/12	4	47.40	15	47.53	47.50	-11	569	-1.93%
2019/08/08	21	47.00	0	0.00	47.55	21	570	3.68%
2019/08/07	10	46.80	1	46.75	46.70	9	570	1.58%
2019/08/06	2	46.35	1	46.50	46.50	1	572	0.17%
2019/08/05	1	45.85	1	45.85	45.80	0	571	0.00%
2019/08/02	46	46.07	5	46.20	46.10	41	578	7.09%
2019/08/01	77	46.89	0	0.00	46.90	77	575	13.38%
2019/07/31	49	47.26	0	0.00	47.30	49	575	8.52%
2019/07/30	35	47.90	0	0.00	47.70	35	577	6.06%
2019/07/26	10	48.53	0	0.00	48.45	10	578	1.73%
2019/07/22	1	48.30	0	0.00	48.30	1	565	0.18%
2019/07/17	58	48.61	0	0.00	48.50	58	571	10.15%
2019/07/16	5	48.90	0	0.00	48.90	5	568	0.88%
2019/07/11	2	49.10	0	0.00	49.05	2	574	0.35%
2019/07/04	1	49.55	3	49.70	49.70	-2	578	-0.35%
2019/07/03	1	49.65	6.1	49.81	49.70	-5.1	580	-0.88%
2019/07/02	3	49.70	4	49.70	49.70	-1	587	-0.17%
2019/07/01	0	0.00	1	49.25	49.05	-1	588	-0.17%
2019/06/27	0	0.00	1	48.60	48.70	-1	609	-0.16%
2019/06/26	3	48.12	1	48.40	48.15	2	621	0.32%
2019/06/25	1	48.50	2	48.50	48.40	-1	626	-0.16%
2019/06/21	0	0.00	3	48.37	49.95	-3	638	-0.47%
2019/06/20	1	48.50	0	0.00	48.50	1	642	0.16%
2019/06/18	2	48.45	0	0.00	48.20	2	661	0.30%
2019/06/17	1	48.45	0	0.00	48.50	1	662	0.15%
2019/06/14	3	47.63	89	48.06	48.00	-86	660	-13.02%
2019/06/13	17	51.45	12	50.94	51.10	5	616	0.81%
2019/06/11	2	51.90	0	0.00	52.20	2	586	0.34%
2019/06/10	3	51.67	1	51.60	51.60	2	584	0.34%
2019/06/06	0	0.00	1	51.80	51.70	-1	578	-0.17%
2019/06/04	4	51.93	19	51.89	52.30	-15	569	-2.64%
2019/05/31	5	54.80	0	0.00	55.00	5	535	0.93%
2019/05/29	0	0.00	5	54.40	53.90	-5	591	-0.85%
2019/05/28	5	54.80	2	54.75	54.80	3	599	0.50%
2019/05/20	2	52.05	2	52.35	52.00	0	652	0.00%
2019/05/16	0	0.00	1	53.50	52.90	-1	690	-0.14%
2019/05/15	0	0.00	1	53.40	53.20	-1	691	-0.14%
2019/05/14	1	52.20	1	52.40	52.30	0	695	0.00%
2019/05/13	1	51.90	0	0.00	52.00	1	699	0.14%
2019/05/10	8	52.58	3	52.87	52.60	5	703	0.71%
2019/05/09	2	53.60	6	53.63	53.60	-4	695	-0.58%
2019/05/08	3	54.90	0	0.00	54.80	3	692	0.43%
2019/05/07	5	55.20	0	0.00	55.30	5	694	0.72%
2019/05/02	5	53.90	0	0.00	54.00	5	680	0.74%
2019/04/29	1	53.50	0	0.00	53.30	1	679	0.15%
2019/04/25	6	53.83	2	53.80	53.70	4	675	0.59%
2019/04/23	1	54.30	0	0.00	54.40	1	663	0.15%
2019/04/18	0	0.00	2	55.10	54.70	-2	661	-0.30%
2019/04/17	0	0.00	1	55.20	55.50	-1	668	-0.15%
2019/04/16	1	54.80	0	0.00	55.20	1	668	0.15%
2019/04/15	2	54.80	0	0.00	55.20	2	671	0.30%
2019/04/12	1	54.50	0	0.00	54.50	1	673	0.15%
2019/04/11	6	54.78	0	0.00	54.80	6	671	0.89%
2019/04/09	5	55.80	0	0.00	55.80	5	661	0.76%
2019/04/08	0	0.00	1	56.30	56.30	-1	659	-0.15%
2019/04/02	1	54.40	15	54.75	54.50	-14	642	-2.18%
2019/04/01	7	55.80	0	0.00	55.30	7	621	1.13%
2019/03/29	1	55.80	0	0.00	55.80	1	614	0.16%
2019/03/28	1	56.50	0	0.00	56.50	1	604	0.17%
2019/03/27	1	57.00	0	0.00	57.30	1	600	0.17%
2019/03/26	11	56.92	0	0.00	57.10	11	596	1.84%
2019/03/21	0	0.00	1	55.40	56.00	-1	570	-0.18%
2019/03/19	0	0.00	2	54.80	54.70	-2	570	-0.35%
2019/03/15	0	0.00	1	55.10	54.70	-1	561	-0.18%
2019/03/13	0	0.00	1	54.00	54.00	-1	544	-0.18%
2019/03/12	1	53.70	0	0.00	53.70	1	540	0.18%
2019/03/07	3	53.33	0	0.00	53.20	3	553	0.54%
2019/03/06	0	0.00	3	54.13	54.00	-3	569	-0.53%
2019/03/05	2	53.80	0	0.00	54.10	2	565	0.35%
2019/03/04	0	0.00	3	53.23	54.10	-3	543	-0.55%
2019/02/27	4	50.18	1	50.90	51.30	3	494	0.61%
2019/02/26	5	50.40	1	50.50	50.00	4	480	0.83%
2019/02/25	2	51.55	0	0.00	51.00	2	461	0.43%
2019/02/19	1	51.60	0	0.00	51.20	1	430	0.23%
2019/02/18	1	51.10	0	0.00	51.10	1	429	0.23%
2019/02/15	0	0.00	5	50.54	50.40	-5	418	-1.20%
2019/02/13	1	48.95	0	0.00	49.20	1	393	0.25%
2019/02/12	0	0.00	2	49.13	49.20	-2	387	-0.52%
2019/02/11	1	48.35	2	48.85	48.95	-1	382	-0.26%
2019/01/30	0	0.00	1	48.35	48.30	-1	381	-0.26%
2019/01/29	3	48.10	1	48.20	48.40	2	384	0.52%
2019/01/28	0	0.00	2	48.35	48.60	-2	381	-0.52%
2019/01/16	1	47.60	0	0.00	47.60	1	411	0.24%
2019/01/10	1	47.80	0	0.00	47.90	1	434	0.23%
2019/01/09	0	0.00	5	48.00	47.95	-5	436	-1.15%
2019/01/04	0	0.00	3	45.60	45.50	-3	447	-0.67%
2018/12/19	1	46.40	0	0.00	46.60	1	605	0.17%
2018/12/17	0	0.00	1	47.90	47.75	-1	606	-0.16%
2018/12/14	1	48.30	0	0.00	48.25	1	608	0.16%
2018/12/13	0	0.00	2	48.40	48.00	-2	604	-0.33%
2018/12/11	1	46.00	0	0.00	45.80	1	591	0.17%
2018/12/06	8	45.65	0	0.00	45.50	8	607	1.32%
2018/12/05	1	46.90	0	0.00	46.95	1	606	0.16%
2018/12/04	2	47.90	0	0.00	47.25	2	620	0.32%
2018/12/03	1	48.05	0	0.00	47.75	1	640	0.16%
2018/11/29	1	47.60	9	47.63	47.25	-8	653	-1.22%
2018/11/28	6	45.49	0	0.00	45.65	6	717	0.84%
2018/11/27	1	45.15	0	0.00	45.15	1	722	0.14%
2018/11/20	5	45.00	0	0.00	44.80	5	780	0.64%
2018/11/06	0.1	44.65	0	0.00	44.50	0.1	913	0.01%
2018/11/02	0	0.00	5	44.80	44.85	-5	940	-0.53%
2018/11/01	1	44.10	3	43.90	44.00	-2	945	-0.21%
2018/10/31	1	42.85	1	43.15	42.85	0	955	0.00%
2018/10/22	0	0.00	9	44.11	44.05	-9	1,057	-0.85%
2018/10/16	1	44.90	4	45.14	45.00	-3	1,079	-0.28%
2018/10/15	3	44.70	0	0.00	44.35	3	1,084	0.28%
2018/10/12	2	44.05	3	43.75	44.50	-1	1,085	-0.09%
2018/10/11	6	42.70	2	43.60	42.65	4	1,084	0.37%
2018/10/09	2	47.60	3	47.57	47.35	-1	1,040	-0.10%
2018/10/08	3	49.28	0	0.00	48.65	3	1,035	0.29%
2018/10/05	5	49.60	2	50.00	49.70	3	1,046	0.29%
2018/10/03	3	51.17	0	0.00	50.20	3	1,034	0.29%
2018/10/02	5	49.20	1	51.20	51.00	4	1,028	0.39%
2018/10/01	0	0.00	1	48.95	49.30	-1	1,026	-0.10%
2018/09/27	1	48.90	1	49.25	48.80	0	1,095	0.00%
2018/09/17	1	48.55	1	48.40	48.10	0	1,256	0.00%
2018/09/14	0	0.00	1	47.65	48.50	-1	1,312	-0.08%
2018/09/13	1	47.20	1	47.60	47.20	0	1,337	0.00%
2018/09/12	2	47.08	9	46.75	47.10	-7	1,350	-0.52%
2018/09/11	0	0.00	1	47.55	47.10	-1	1,383	-0.07%
2018/09/10	1	46.50	0	0.00	46.40	1	1,406	0.07%
2018/09/07	0	0.00	4	47.08	46.55	-4	1,478	-0.27%
2018/09/04	2	49.08	7	48.40	49.50	-5	1,717	-0.29%
2018/09/03	1	53.00	1	53.00	52.90	0	1,755	0.00%
2018/08/31	0	0.00	1	53.70	53.90	-1	1,805	-0.06%
2018/08/29	0	0.00	1	52.20	52.80	-1	1,971	-0.05%
2018/08/27	0	0.00	1	51.90	52.60	-1	2,298	-0.04%
2018/08/24	2	51.40	0	0.00	51.20	2	2,363	0.08%
2018/08/22	1	51.50	2	52.35	51.80	-1	2,611	-0.04%
2018/08/21	1	51.00	1	51.00	51.00	0	2,853	0.00%
2018/08/20	1	50.90	4	51.55	51.00	-3	2,943	-0.10%
2018/08/16	2	52.60	9	52.67	53.30	-7	2,942	-0.24%
2018/08/15	3	53.23	0	0.00	52.90	3	2,946	0.10%
2018/08/14	1	54.50	8	54.35	54.50	-7	2,939	-0.24%
2018/08/13	10	52.51	0	0.00	52.90	10	2,945	0.34%
2018/08/10	5	55.60	0	0.00	55.30	5	2,923	0.17%
2018/08/09	4	55.23	0	0.00	55.50	4	2,952	0.14%
2018/08/08	8	56.83	0	0.00	56.20	8	3,004	0.27%
2018/08/07	1	56.50	0	0.00	56.00	1	2,998	0.03%
2018/08/06	0	0.00	4	57.10	57.10	-4	2,995	-0.13%
2018/08/03	1	57.20	0	0.00	57.20	1	3,021	0.03%
2018/08/02	6	58.72	0	0.00	57.30	6	3,020	0.20%
2018/07/30	2	58.10	0	0.00	57.90	2	2,980	0.07%
2018/07/27	3	59.07	2	59.00	59.00	1	2,982	0.03%
2018/07/26	1	59.40	2	59.95	59.10	-1	3,001	-0.03%
2018/07/19	3	58.60	4	58.93	58.50	-1	3,324	-0.03%
2018/07/18	15	58.70	2	59.20	58.10	13	3,331	0.39%
2018/07/17	2	60.00	0	0.00	59.60	2	3,344	0.06%
2018/07/13	0	0.00	1	60.20	60.40	-1	3,430	-0.03%
2018/07/12	1	58.80	1	59.30	59.40	0	3,427	0.00%
2018/07/10	1	58.70	1	59.30	59.20	0	3,477	0.00%
2018/07/05	20	58.00	0	0.00	57.00	20	3,507	0.57%
2018/07/04	0	0.00	1	60.90	60.70	-1	3,471	-0.03%
2018/07/03	46	61.85	1	62.20	60.50	45	3,492	1.29%
2018/07/02	0	0.00	2	62.70	62.60	-2	3,504	-0.06%
2018/06/29	1	62.60	1	61.90	62.60	0	3,506	0.00%
2018/06/27	5	63.20	5	63.30	62.70	0	3,546	0.00%
2018/06/26	0	0.00	1	63.40	62.50	-1	3,544	-0.03%
2018/06/25	6	64.08	1	63.40	62.80	5	3,522	0.14%
2018/06/22	1	67.60	1	67.80	68.00	0	3,487	0.00%
2018/06/21	1	67.10	2	67.45	67.10	-1	3,466	-0.03%
2018/06/20	6	67.03	0	0.00	66.20	6	3,468	0.17%
2018/06/19	3	68.43	0	0.00	68.10	3	3,444	0.09%
2018/06/15	25	68.90	0	0.00	68.50	25	3,440	0.73%
2018/06/14	5	73.66	11	71.47	71.20	-6	3,378	-0.18%
2018/06/13	5	78.10	34	78.51	77.90	-29	3,305	-0.88%
2018/06/12	3	74.30	2	75.35	75.50	1	3,206	0.03%
2018/06/11	21	75.89	8.5	76.37	75.20	12.5	3,133	0.40%
2018/06/08	3	75.10	8	74.44	74.20	-5	3,019	-0.17%
2018/06/07	27	74.18	12	74.50	73.50	15	2,986	0.50%
2018/06/06	12	74.79	9	74.47	74.00	3	2,892	0.10%
2018/06/05	8	74.73	8	74.71	74.50	0	2,856	0.00%
2018/06/04	0	0.00	6	73.20	73.20	-6	2,598	-0.23%
2018/06/01	1	64.10	4.5	65.42	66.60	-3.5	2,574	-0.14%
2018/05/31	18	65.07	30	65.75	64.30	-12	2,538	-0.47%
2018/05/30	8	62.90	27	62.10	64.90	-19	2,430	-0.78%
2018/05/29	18	64.03	25	63.24	61.10	-7	2,366	-0.30%
2018/05/28	3	58.60	19	59.43	60.00	-16	2,138	-0.75%
2018/05/25	0	0.00	1	56.70	56.70	-1	2,080	-0.05%
2018/05/23	3	55.43	1	55.40	56.00	2	2,327	0.09%
2018/05/21	2	56.20	1	55.80	55.90	1	2,580	0.04%
2018/05/18	3	56.60	0	0.00	56.20	3	2,703	0.11%
2018/05/17	1	56.90	0	0.00	56.70	1	2,803	0.04%
2018/05/16	3	57.27	3	57.13	57.40	0	2,866	0.00%
2018/05/15	4	55.25	4	55.20	55.30	0	3,016	0.00%
2018/05/14	4	54.98	1	55.00	55.10	3	3,304	0.09%
2018/05/11	4	54.25	0	0.00	54.50	4	3,517	0.11%
2018/05/10	2	55.00	4	54.68	54.60	-2	3,641	-0.05%
2018/05/09	2	54.80	5	54.84	55.00	-3	3,629	-0.08%
2018/05/08	3	55.67	2	55.40	54.50	1	3,623	0.03%
2018/05/07	9	55.10	4	54.75	55.40	5	3,614	0.14%
2018/05/04	9	54.60	0	0.00	54.50	9	3,605	0.25%
2018/05/03	3	55.10	14	55.32	55.00	-11	3,594	-0.31%
2018/05/02	3	56.57	9	55.61	56.60	-6	3,572	-0.17%
2018/04/30	0	0.00	1	54.80	54.70	-1	3,550	-0.03%
2018/04/27	3	54.30	4	53.95	54.50	-1	3,540	-0.03%
2018/04/26	8	55.78	1	57.90	53.60	7	3,488	0.20%
2018/04/25	0	0.00	1	54.70	55.00	-1	3,233	-0.03%
2018/04/24	1	53.90	2	54.10	54.20	-1	3,252	-0.03%
2018/04/23	1	54.30	2	55.15	55.10	-1	3,261	-0.03%
2018/04/20	18	55.04	18	55.37	54.70	0	3,241	0.00%
2018/04/19	4	55.33	0	0.00	54.90	4	3,161	0.13%
2018/04/18	2	55.10	7	54.94	54.60	-5	3,143	-0.16%
2018/04/17	8	55.53	11	54.97	55.40	-3	3,127	-0.10%
2018/04/16	0	0.00	2	55.45	55.40	-2	3,110	-0.06%
2018/04/13	21	54.20	2	54.20	54.20	19	3,071	0.62%
2018/04/12	9	54.61	8	54.45	54.50	1	3,077	0.03%
2018/04/11	1	52.10	7	53.14	54.30	-6	3,047	-0.20%
2018/04/09	5	51.60	6	51.55	51.20	-1	3,043	-0.03%
2018/04/03	5	53.30	2	52.60	52.50	3	3,052	0.10%
2018/04/02	2	56.60	0	0.00	56.00	2	3,015	0.07%
2018/03/31	7	56.23	7	56.21	55.70	0	3,009	0.00%
2018/03/30	0	0.00	2.1	53.81	54.40	-2.1	2,952	-0.07%
2018/03/29	1	53.70	1	53.40	52.90	0	2,940	0.00%
2018/03/28	1	53.60	0	0.00	53.20	1	2,931	0.03%
2018/03/27	2	53.55	4	53.40	53.60	-2	2,927	-0.07%
2018/03/26	1	50.90	0	0.00	52.30	1	2,924	0.03%
2018/03/23	1	51.10	0	0.00	51.30	1	2,920	0.03%
2018/03/22	3	52.30	0	0.00	52.30	3	2,906	0.10%
2018/03/21	0	0.00	2	53.10	52.10	-2	2,901	-0.07%
2018/03/20	5	52.90	11	53.04	52.90	-6	2,877	-0.21%
2018/03/19	1	54.10	3	54.50	53.70	-2	2,856	-0.07%
2018/03/16	12	54.81	2	54.60	54.00	10	2,846	0.35%
2018/03/13	0	0.00	2	54.10	54.30	-2	2,795	-0.07%
2018/03/09	1	53.80	0	0.00	52.40	1	2,753	0.04%
2018/03/08	3	53.40	0	0.00	54.30	3	2,715	0.11%
2018/03/07	0	0.00	5	53.70	53.10	-5	2,696	-0.19%
2018/03/05	5	52.50	0	0.00	54.00	5	2,638	0.19%
2018/03/02	9	53.47	7	53.64	53.50	2	2,595	0.08%
2018/03/01	6	56.22	0	0.00	55.10	6	2,551	0.24%
2018/02/27	3	56.40	1	56.20	55.70	2	2,513	0.08%
2018/02/26	0	0.00	2	57.40	56.60	-2	2,463	-0.08%
2018/02/23	36	58.36	28	57.87	57.10	8	2,405	0.33%
2018/02/22	2	56.00	35.1	57.29	58.30	-33.1	2,178	-1.52%
2018/02/21	8	52.60	7	52.71	53.00	1	1,962	0.05%
2018/02/12	11	52.81	2	52.95	51.30	9	1,903	0.47%
2018/02/09	5	53.16	4	53.85	55.00	1	1,766	0.06%
2018/02/08	3	55.77	3	55.30	55.40	0	1,660	0.00%
2018/02/07	24	56.79	17	56.69	55.30	7	1,563	0.45%
2018/02/06	33	52.67	39	53.19	53.70	-6	1,355	-0.44%
2018/02/05	34	50.86	49	51.85	52.70	-15	1,058	-1.42%
2018/02/02	49	49.54	46	49.25	50.00	3	834	0.36%
2018/01/30	0	0.00	1	45.40	45.25	-1	679	-0.15%
2018/01/29	5	45.95	5	45.65	45.80	0	677	0.00%
2018/01/26	0	0.00	8	45.10	45.75	-8	674	-1.19%
2018/01/25	2	44.70	1	44.85	44.60	1	686	0.15%
2018/01/23	1	46.10	1	45.90	45.90	0	662	0.00%
2018/01/18	1	47.55	1	46.80	46.40	0	663	0.00%
2018/01/17	1	46.00	3	45.97	46.00	-2	629	-0.32%
2018/01/12	10	44.80	0	0.00	44.85	10	609	1.64%
2018/01/10	2	43.78	0	0.00	43.60	2	603	0.33%
2018/01/05	1	44.70	0	0.00	44.75	1	570	0.18%
2018/01/04	2	44.75	0	0.00	45.10	2	570	0.35%
2018/01/03	3	44.73	0	0.00	44.50	3	568	0.53%
2018/01/02	11	46.12	11	45.59	45.50	0	545	0.00%