晟德 (4123)-國泰-館前券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
45.35
漲跌
▼0.40
漲幅
-0.87%
成交量
1,039張
產業
上櫃生技醫療類股
401人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晟德 (4123)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/22	10.1	45.43	0	0.00	45.35	10.1	1,511	0.67%
2024/05/21	4	45.78	2	46.15	45.75	2	1,516	0.13%
2024/05/20	3	45.77	5.5	45.47	46.00	-2.5	1,516	-0.16%
2024/05/17	4	45.65	2	45.90	46.00	2	1,511	0.13%
2024/05/16	2	45.10	0	0.00	44.90	2	1,513	0.13%
2024/05/15	4	44.84	0.1	45.70	44.75	3.9	1,503	0.26%
2024/05/14	68	45.52	5.4	45.44	45.40	62.6	1,494	4.19%
2024/05/13	2.1	46.17	3.2	46.30	46.10	-1.1	1,461	-0.08%
2024/05/10	1.1	44.68	1	44.95	45.05	0.1	1,418	0.01%
2024/05/09	0	0.00	4	45.19	45.30	-4	1,405	-0.28%
2024/05/08	1	44.60	1	44.46	44.65	0	1,382	0.00%
2024/05/07	1	43.95	3	43.92	43.95	-2	1,368	-0.15%
2024/05/06	1	43.50	0	0.00	43.55	1	1,372	0.07%
2024/05/03	2.1	43.55	0	0.00	43.55	2.1	1,409	0.15%
2024/04/30	0.2	43.54	0	0.00	43.45	0.2	1,525	0.01%
2024/04/29	3.2	43.45	1.1	43.44	43.60	2.1	1,581	0.13%
2024/04/26	3	43.02	0	0.00	42.95	3	1,590	0.19%
2024/04/25	3.3	43.51	0	0.00	43.35	3.3	1,585	0.21%
2024/04/24	0.5	43.82	0.9	43.85	43.85	-0.4	1,599	-0.02%
2024/04/23	1	43.40	0	0.00	43.40	1	1,628	0.06%
2024/04/22	2	42.50	3	42.65	42.50	-1	1,682	-0.06%
2024/04/19	5.7	42.18	1	42.45	42.00	4.7	1,681	0.28%
2024/04/18	0.1	42.95	0	0.00	43.05	0.1	1,680	0.00%
2024/04/17	1	42.90	0	0.00	42.95	1	1,683	0.06%
2024/04/15	4	43.50	10	43.85	43.20	-6	1,671	-0.36%
2024/04/12	5.1	44.01	2	43.80	43.80	3.1	1,663	0.19%
2024/04/11	5	44.60	0	0.00	44.25	5	1,656	0.30%
2024/04/10	1	45.00	2.1	44.96	44.75	-1.1	1,650	-0.07%
2024/04/09	2	44.18	1	45.10	44.30	1	1,641	0.06%
2024/04/08	0	44.25	2.3	44.10	44.35	-2.3	1,619	-0.14%
2024/04/03	1.2	42.96	0	0.00	43.10	1.2	1,609	0.08%
2024/04/01	0.1	43.50	0	0.00	43.50	0.1	1,632	0.00%
2024/03/28	0	0.00	1	43.80	43.50	-1	1,647	-0.06%
2024/03/27	0	0.00	2	43.55	43.45	-2	1,648	-0.12%
2024/03/26	1.5	43.30	0.2	43.57	43.15	1.4	1,658	0.08%
2024/03/25	2	43.68	1.1	43.60	43.50	0.9	1,656	0.06%
2024/03/22	1	43.00	3.4	43.16	43.35	-2.4	1,652	-0.15%
2024/03/21	3	43.30	3.8	43.24	43.30	-0.8	1,654	-0.05%
2024/03/20	2.3	42.61	8	42.70	42.50	-5.7	1,656	-0.34%
2024/03/19	2	42.65	1	42.90	42.70	1	1,644	0.06%
2024/03/18	2	42.75	0	0.00	42.65	2	1,641	0.12%
2024/03/15	0	0.00	1	43.20	42.85	-1	1,628	-0.06%
2024/03/14	3	43.65	0.3	43.60	43.75	2.8	1,593	0.17%
2024/03/13	5	42.96	3	43.45	43.35	2	1,580	0.12%
2024/03/12	2	44.93	2	44.70	44.80	0	1,519	0.00%
2024/03/11	1	45.15	0	0.00	45.15	1	1,509	0.07%
2024/03/08	4.1	45.50	22	45.16	45.15	-18	1,515	-1.19%
2024/03/07	4	46.26	1	46.30	46.40	3	1,496	0.20%
2024/03/06	0	0.00	1	46.45	46.40	-1	1,496	-0.07%
2024/03/05	2	47.13	0	0.00	46.80	2	1,495	0.13%
2024/03/04	6	47.63	1.2	47.13	47.00	4.8	1,491	0.32%
2024/03/01	4.1	47.40	4	47.64	47.35	0.1	1,489	0.00%
2024/02/29	5.4	47.46	10	47.73	47.55	-4.6	1,500	-0.31%
2024/02/27	4	46.99	0	0.00	46.30	4	1,446	0.28%
2024/02/26	0.1	45.93	13.2	46.15	46.50	-13.2	1,435	-0.92%
2024/02/23	2.2	45.67	0	0.00	45.65	2.2	1,418	0.16%
2024/02/22	2	46.13	2	45.90	45.75	0	1,409	0.00%
2024/02/21	4	46.29	3	46.45	46.15	1	1,399	0.07%
2024/02/20	1	46.65	1	46.75	46.70	0	1,390	0.00%
2024/02/19	0	0.00	2	47.40	47.30	-2	1,391	-0.14%
2024/02/16	4	46.31	0.4	46.40	46.40	3.6	1,381	0.26%
2024/02/15	0	0.00	4	46.30	46.55	-4	1,390	-0.29%
2024/02/05	5	45.16	0	45.20	45.45	5	1,458	0.34%
2024/02/02	1.7	45.58	1	45.65	45.45	0.7	1,474	0.05%
2024/02/01	1.3	46.14	1	46.10	46.10	0.3	1,469	0.02%
2024/01/31	3	45.50	10	45.80	45.65	-7	1,479	-0.47%
2024/01/30	6	46.08	2.1	45.85	45.60	4	1,490	0.27%
2024/01/29	2	46.48	1	46.35	46.35	1	1,497	0.06%
2024/01/26	22.1	47.12	4.1	46.45	46.20	18	1,496	1.20%
2024/01/25	8.3	47.96	15.2	47.78	47.60	-6.9	1,468	-0.47%
2024/01/24	7.8	48.28	3	48.20	48.35	4.8	1,421	0.33%
2024/01/23	20	47.47	11.5	47.17	47.55	8.6	1,389	0.62%
2024/01/22	2	46.23	1.4	46.68	46.25	0.6	1,370	0.04%
2024/01/19	0.1	45.85	1	46.00	45.70	-1	1,393	-0.07%
2024/01/17	7	46.08	3	45.85	45.20	4	1,391	0.29%
2024/01/16	1.1	46.29	16.1	46.09	46.65	-15.1	1,365	-1.10%
2024/01/12	2	44.85	2.1	44.57	44.90	-0.1	1,293	0.00%
2024/01/11	4.1	43.68	8.1	43.84	44.25	-4	1,282	-0.31%
2024/01/10	1	43.35	2.2	43.47	43.25	-1.2	1,309	-0.09%
2024/01/09	2	43.60	0	0.00	43.55	2	1,316	0.15%
2024/01/08	1	44.30	0	0.00	44.30	1	1,311	0.08%
2024/01/05	0.1	44.26	12	44.25	44.40	-12	1,320	-0.91%
2024/01/04	1.1	44.33	2	44.18	44.05	-0.9	1,329	-0.07%
2024/01/03	0.1	44.35	6	44.24	44.10	-5.9	1,332	-0.44%
2024/01/02	3	44.32	1.3	44.34	44.35	1.7	1,331	0.13%
2023/12/28	0.1	44.75	0	0.00	44.40	0.1	1,330	0.01%
2023/12/27	1	44.70	0	0.00	44.60	1	1,318	0.08%
2023/12/26	0.1	44.30	5	44.40	44.40	-4.9	1,309	-0.37%
2023/12/25	2	44.05	1	44.00	43.95	1	1,302	0.08%
2023/12/22	2.1	44.40	0	0.00	44.30	2.1	1,292	0.16%
2023/12/21	3.3	44.55	2.3	44.74	44.45	1	1,294	0.08%
2023/12/20	0.1	45.00	0	0.00	44.95	0.1	1,284	0.00%
2023/12/19	0.1	44.83	1.5	45.02	44.80	-1.4	1,282	-0.11%
2023/12/18	2.5	45.29	0	0.00	44.90	2.5	1,284	0.19%
2023/12/15	2	45.53	14.3	45.75	45.25	-12.3	1,294	-0.95%
2023/12/14	1	45.80	0	0.00	45.80	1	1,290	0.08%
2023/12/12	2	46.07	1	46.00	45.65	1	1,295	0.08%
2023/12/11	0	0.00	1	46.65	46.20	-1	1,292	-0.08%
2023/12/08	1	46.40	0.4	46.35	46.50	0.6	1,299	0.05%
2023/12/07	0	0.00	1	46.45	46.45	-1	1,303	-0.08%
2023/12/06	1	46.50	3	46.83	46.50	-2	1,306	-0.15%
2023/12/05	0	46.15	1.2	46.18	46.00	-1.2	1,334	-0.09%
2023/12/04	1	46.50	32.5	46.63	46.60	-31.5	1,366	-2.30%
2023/12/01	2.1	46.25	2	46.20	46.05	0.1	1,370	0.00%
2023/11/30	3.1	45.70	4.2	45.61	45.55	-1.1	1,364	-0.08%
2023/11/29	0.1	45.75	1.6	45.70	45.90	-1.5	1,359	-0.11%
2023/11/28	4.1	45.02	2	45.25	45.40	2.1	1,358	0.15%
2023/11/27	27.1	45.44	0.1	45.70	45.30	27	1,369	1.97%
2023/11/24	0.2	44.38	2.2	44.54	44.70	-2	1,355	-0.15%
2023/11/23	0.1	44.55	0.1	44.65	44.15	0	1,357	0.00%
2023/11/22	4.2	44.31	0	44.20	44.10	4.1	1,372	0.30%
2023/11/21	9.1	44.12	1.2	44.23	44.30	7.9	1,395	0.56%
2023/11/20	2.1	44.05	0	0.00	44.00	2.1	1,422	0.15%
2023/11/17	0.7	43.78	3.2	43.71	43.65	-2.5	1,436	-0.18%
2023/11/16	0.3	43.05	11	43.00	43.55	-10.7	1,452	-0.74%
2023/11/15	1.4	42.47	2	42.63	42.50	-0.6	1,446	-0.04%
2023/11/14	12.3	42.34	1	42.35	42.30	11.3	1,456	0.78%
2023/11/13	30.2	42.31	1	41.85	42.35	29.2	1,475	1.98%
2023/11/10	0	0.00	2	46.13	45.25	-2	1,433	-0.14%
2023/11/09	0	0.00	2	45.75	45.50	-2	1,466	-0.14%
2023/11/08	0	0.00	3	46.18	46.00	-3	1,665	-0.18%
2023/11/07	0	0.00	3.1	45.70	45.75	-3.1	1,687	-0.18%
2023/11/06	5	44.97	1.3	45.06	45.25	3.7	1,751	0.21%
2023/11/03	0.1	45.49	11.4	45.38	45.25	-11.3	1,755	-0.64%
2023/11/02	3	45.47	2	45.58	45.55	1	1,799	0.06%
2023/11/01	1.6	45.37	0	0.00	45.05	1.6	1,819	0.09%
2023/10/31	0.4	45.78	0	0.00	45.65	0.4	1,865	0.02%
2023/10/30	18	46.99	4	46.62	46.50	14	1,900	0.73%
2023/10/27	2.8	46.68	7.1	46.90	46.90	-4.3	1,899	-0.23%
2023/10/26	1.2	45.71	1	46.25	45.65	0.2	1,929	0.01%
2023/10/25	7	46.31	4	46.28	46.10	3	2,052	0.15%
2023/10/24	1	45.40	1	45.40	45.85	0	2,138	0.00%
2023/10/23	0.1	45.30	3.1	45.50	45.40	-3.1	2,302	-0.13%
2023/10/20	0	44.85	5	44.97	45.15	-5	2,477	-0.20%
2023/10/19	3	44.82	3	45.22	45.20	0	2,659	0.00%
2023/10/18	1.5	45.03	1	44.40	44.40	0.5	2,981	0.02%
2023/10/17	1	45.41	1.5	45.82	45.45	-0.5	3,881	-0.01%
2023/10/16	0.5	45.50	2	45.20	45.30	-1.5	4,726	-0.03%
2023/10/13	2.1	45.66	1.2	45.75	45.50	0.9	4,890	0.02%
2023/10/12	1.2	45.21	0	0.00	45.50	1.2	5,192	0.02%
2023/10/11	1	45.30	0	0.00	45.10	1	5,244	0.02%
2023/10/05	0	45.50	0	0.00	45.20	0	5,301	0.00%
2023/10/04	2	45.10	0.1	45.30	45.05	2	5,341	0.04%
2023/10/03	4	45.75	2	45.90	45.60	2	5,405	0.04%
2023/10/02	10	46.35	0	0.00	46.05	10	5,507	0.18%
2023/09/28	0	46.00	0	0.00	45.85	0	5,681	0.00%
2023/09/27	0.1	45.36	0	0.00	45.40	0.1	5,829	0.00%
2023/09/26	4	45.49	1	45.30	45.20	3	5,859	0.05%
2023/09/22	1	45.45	1	45.50	45.35	0	5,982	0.00%
2023/09/21	2.1	45.63	2.1	45.69	45.50	-0.1	6,071	0.00%
2023/09/20	11.1	46.08	0	0.00	45.75	11.1	6,132	0.18%
2023/09/19	15.1	46.60	0	0.00	46.50	15.1	6,222	0.24%
2023/09/18	1.1	46.76	0	0.00	46.90	1.1	6,234	0.02%
2023/09/15	1.7	46.54	1	46.30	46.30	0.7	6,255	0.01%
2023/09/14	3	46.48	4.5	46.62	46.60	-1.5	6,257	-0.02%
2023/09/13	4	46.39	5	46.60	46.50	-1	6,272	-0.02%
2023/09/12	2	46.35	11	46.35	46.60	-9	6,293	-0.14%
2023/09/11	1.2	46.42	2.5	46.23	46.20	-1.3	6,319	-0.02%
2023/09/08	0	46.36	2	46.20	46.25	-2	6,346	-0.03%
2023/09/07	1.5	51.14	6	51.32	51.50	-4.5	6,345	-0.07%
2023/09/06	2	51.10	0.2	51.30	51.40	1.8	6,391	0.03%
2023/09/05	1	51.40	15	51.30	51.30	-14	6,460	-0.22%
2023/09/04	0	0.00	0.2	51.20	51.20	-0.2	6,676	0.00%
2023/08/31	11	51.25	3	51.23	51.40	8	7,055	0.11%
2023/08/30	1	51.00	1	51.20	50.90	0	7,098	0.00%
2023/08/29	0	0.00	5	50.02	50.40	-5	7,095	-0.07%
2023/08/28	2.1	49.86	0	0.00	49.70	2.1	7,113	0.03%
2023/08/25	0.2	50.50	1.3	50.48	50.60	-1.1	7,109	-0.01%
2023/08/24	4	50.21	18	49.88	49.80	-14	7,096	-0.20%
2023/08/23	8	50.28	10	50.20	50.20	-2	7,078	-0.03%
2023/08/22	1	50.30	0.5	50.70	50.40	0.5	7,076	0.01%
2023/08/21	0.6	50.87	0	0.00	50.60	0.6	7,071	0.01%
2023/08/18	1	50.70	12	50.30	50.30	-11	7,083	-0.16%
2023/08/17	4	50.53	4	50.50	51.00	0	7,098	0.00%
2023/08/16	8	51.28	2	51.00	50.70	6	7,078	0.08%
2023/08/15	6	51.75	6.8	51.76	51.80	-0.8	7,067	-0.01%
2023/08/14	19.1	52.07	20.4	52.15	52.00	-1.4	7,037	-0.02%
2023/08/11	7	58.36	13.3	58.24	57.70	-6.3	6,868	-0.09%
2023/08/10	9.8	57.84	2	57.60	57.50	7.8	6,945	0.11%
2023/08/09	0	0.00	1	59.50	59.30	-1	7,020	-0.01%
2023/08/08	10	59.96	6	59.82	60.00	4	7,103	0.06%
2023/08/07	1	58.10	15	58.54	59.20	-14	7,133	-0.20%
2023/08/04	1	57.90	14	58.11	58.80	-13	7,128	-0.18%
2023/08/02	4	59.40	9	59.62	59.10	-5	7,135	-0.07%
2023/08/01	5	60.16	8.3	60.23	59.80	-3.3	7,140	-0.05%
2023/07/31	11	59.75	102.1	59.78	59.50	-91.1	7,232	-1.26%	大賣/
2023/07/28	48.1	60.66	112.2	60.66	60.30	-64.1	7,232	-0.89%	大賣/
2023/07/27	20.1	61.93	116.1	62.12	61.80	-96.1	7,137	-1.35%	大賣/
2023/07/26	47.4	62.90	33	62.38	61.80	14.4	7,080	0.20%
2023/07/25	30	62.71	42.4	62.87	63.40	-12.4	6,969	-0.18%
2023/07/24	26	62.36	21.9	62.52	61.80	4.1	6,873	0.06%
2023/07/21	62.1	63.05	85.2	63.05	62.40	-23.1	6,799	-0.34%
2023/07/20	129	65.24	94.6	64.38	63.30	34.4	6,578	0.52%	大買/
2023/07/19	111.2	63.22	143.3	64.11	65.20	-32.1	5,805	-0.55%	大買/大賣/
2023/07/18	49.2	59.10	37.1	58.73	59.30	12.1	5,037	0.24%
2023/07/17	45.2	58.93	101.1	58.75	59.20	-55.9	5,101	-1.10%	大賣/
2023/07/14	9	55.98	14	56.17	56.10	-5	4,918	-0.10%
2023/07/13	32.1	54.79	4	54.98	55.00	28.1	4,875	0.58%
2023/07/12	50	55.22	5	55.14	55.10	45	4,858	0.93%
2023/07/11	21	55.63	9	55.67	55.40	12	4,860	0.25%
2023/07/10	9	55.99	2	56.20	55.80	7	4,878	0.14%
2023/07/07	12	56.93	20	56.56	56.50	-8	4,817	-0.17%
2023/07/06	35.2	57.27	38.7	57.28	57.10	-3.6	4,714	-0.08%
2023/07/05	27.4	56.61	15.1	56.19	56.60	12.3	4,533	0.27%
2023/07/04	2	54.85	0	0.00	54.70	2	4,396	0.05%
2023/07/03	10.1	54.73	1.1	54.61	55.00	9	4,378	0.21%
2023/06/30	14.1	55.38	12	55.43	55.40	2.1	4,329	0.05%
2023/06/29	24.2	54.69	21	55.25	55.10	3.2	4,285	0.07%
2023/06/28	20	53.97	5	54.24	54.50	15	4,205	0.36%
2023/06/27	43	54.02	33	54.43	54.70	10	4,142	0.24%
2023/06/26	9	52.82	0	0.00	53.10	9	4,044	0.22%
2023/06/21	0	0.00	2	53.10	53.00	-2	4,030	-0.05%
2023/06/20	4	52.83	0	0.00	52.80	4	4,020	0.10%
2023/06/19	2	52.90	0	0.00	52.80	2	4,013	0.05%
2023/06/16	16	53.23	19	53.30	53.00	-3	3,998	-0.08%
2023/06/15	18.1	52.57	8	52.69	52.60	10.1	3,976	0.25%
2023/06/14	16.1	53.44	14.7	53.44	53.10	1.4	3,951	0.04%
2023/06/13	10	53.84	27.1	53.65	54.10	-17.1	3,929	-0.44%
2023/06/12	16.1	54.43	31	54.80	54.00	-14.9	3,891	-0.38%
2023/06/09	55.2	55.32	20.1	55.26	55.50	35.1	3,805	0.92%
2023/06/08	142.2	55.52	66	55.43	55.50	76.2	3,726	2.04%	大買/
2023/06/07	70.1	53.74	48.2	54.30	54.90	21.8	3,511	0.62%
2023/06/06	178.3	52.69	29	52.63	52.70	149.3	3,277	4.55%	大買/鉅額交易
2023/06/05	43	51.80	27	51.96	51.90	16	3,130	0.51%
2023/06/02	19.1	50.88	10	51.00	50.80	9.1	3,070	0.29%
2023/06/01	8	51.01	14	50.85	50.80	-6	3,064	-0.20%
2023/05/31	7	50.04	0	0.00	50.30	7	3,040	0.23%
2023/05/30	5	50.06	1	50.10	50.10	4	3,024	0.13%
2023/05/29	2	50.30	0	0.00	50.30	2	3,013	0.07%
2023/05/26	28	50.12	0	0.00	50.10	28	3,005	0.93%
2023/05/25	4.1	51.10	0	0.00	50.60	4.1	2,996	0.14%
2023/05/24	16	51.00	19	50.93	51.30	-3	2,984	-0.10%
2023/05/23	22	51.04	5	50.94	51.20	17	2,968	0.57%
2023/05/22	3	50.30	4	50.38	50.40	-1	2,941	-0.03%
2023/05/19	13.1	49.72	22	49.93	49.70	-9	2,925	-0.31%
2023/05/18	6.1	50.25	3	50.10	50.10	3.1	2,895	0.11%
2023/05/17	21.1	51.12	2	50.40	50.30	19.1	2,870	0.66%
2023/05/16	15.2	50.46	20	50.60	50.50	-4.8	2,835	-0.17%
2023/05/15	60.2	48.40	38	48.85	49.05	22.2	2,725	0.81%
2023/05/12	15	50.89	20.1	50.42	52.00	-5	2,581	-0.20%
2023/05/11	36.3	49.17	50	49.55	49.05	-13.8	2,480	-0.55%
2023/05/10	12	50.73	4	50.80	51.00	8	2,398	0.33%
2023/05/09	4.1	50.95	5	51.00	51.00	-1	2,378	-0.04%
2023/05/08	10.2	52.35	1	52.10	51.60	9.2	2,322	0.40%
2023/05/05	26.1	52.60	5.4	52.73	52.40	20.8	2,277	0.91%
2023/05/04	5	52.32	13.8	51.49	53.00	-8.8	2,150	-0.41%
2023/05/03	3	51.63	5	51.38	51.30	-2	2,072	-0.10%
2023/05/02	2.1	51.07	3.1	51.13	51.30	-1	2,046	-0.05%
2023/04/28	6.2	51.38	13.1	51.53	50.80	-6.9	2,008	-0.34%
2023/04/27	22	51.02	16.1	51.05	51.30	5.9	1,943	0.31%
2023/04/26	14.2	50.63	10	51.17	52.10	4.2	1,860	0.23%
2023/04/25	32.7	51.66	31.8	51.00	51.20	1	1,751	0.06%
2023/04/24	11	51.73	20	51.41	52.00	-9	1,649	-0.55%
2023/04/21	5.1	49.56	1	49.55	49.05	4.1	1,492	0.27%
2023/04/20	58	51.59	39	51.18	50.10	19	1,408	1.35%
2023/04/19	28.4	50.03	47.1	50.26	50.40	-18.7	1,181	-1.59%
2023/04/18	2	48.40	3	48.10	48.05	-1	1,054	-0.09%
2023/04/17	0	0.00	6	48.06	48.25	-6	1,035	-0.58%
2023/04/14	2	47.93	1	48.20	48.00	1	1,014	0.10%
2023/04/13	10.5	48.21	22	48.07	48.30	-11.5	993	-1.16%
2023/04/11	2	46.75	0	0.00	46.75	2	930	0.21%
2023/04/07	5.1	47.00	22.4	47.12	47.35	-17.3	1,014	-1.71%
2023/04/06	1	46.05	1	46.60	46.55	0	1,157	0.00%
2023/03/31	6.1	46.12	0	0.00	46.15	6.1	1,154	0.53%
2023/03/30	0	0.00	1	46.35	46.35	-1	1,149	-0.09%
2023/03/29	1	45.70	5	45.81	45.85	-4	1,130	-0.35%
2023/03/28	1	45.70	0	0.00	45.55	1	1,143	0.09%
2023/03/27	2	46.13	0	0.00	46.00	2	1,178	0.17%
2023/03/24	1.2	46.19	1	46.25	46.25	0.2	1,183	0.02%
2023/03/23	12	45.78	1	46.00	45.75	11	1,184	0.93%
2023/03/22	2	45.03	0	0.00	44.95	2	1,188	0.17%
2023/03/21	5.1	45.05	0	0.00	45.00	5.1	1,237	0.41%
2023/03/20	1	44.00	0	0.00	44.90	1	1,246	0.08%
2023/03/17	1.1	44.61	2	44.80	44.40	-0.9	1,253	-0.07%
2023/03/16	4	44.78	30	45.00	44.50	-26	1,274	-2.04%
2023/03/15	0	0.00	1	46.05	45.85	-1	1,337	-0.07%
2023/03/14	3	46.20	0	0.00	46.05	3	1,350	0.22%
2023/03/13	8.2	46.10	6.3	46.31	46.50	1.9	1,354	0.14%
2023/03/10	6.1	47.14	0	0.00	46.95	6.1	1,354	0.45%
2023/03/09	2	47.40	0	0.00	47.55	2	1,368	0.15%
2023/03/08	8	47.49	0	0.00	47.50	8	1,372	0.58%
2023/03/07	2	47.85	0	0.00	47.70	2	1,358	0.15%
2023/03/06	1.2	48.10	17	48.31	48.10	-15.8	1,352	-1.17%
2023/03/03	22.6	48.01	0	0.00	48.05	22.6	1,346	1.68%
2023/03/02	10	47.80	1	47.85	47.80	9	1,343	0.67%
2023/03/01	0.3	47.65	0	0.00	47.40	0.3	1,347	0.02%
2023/02/24	3.2	47.46	0	0.00	47.30	3.2	1,361	0.23%
2023/02/23	3	47.38	2.4	47.51	47.75	0.7	1,362	0.05%
2023/02/22	0	47.15	2	47.20	47.15	-2	1,364	-0.15%
2023/02/21	0.1	47.56	0	0.00	47.50	0.1	1,362	0.01%
2023/02/20	4.1	47.18	18	47.25	47.25	-13.9	1,363	-1.02%
2023/02/17	0.4	47.87	8	47.60	47.60	-7.6	1,352	-0.56%
2023/02/16	1.2	47.56	0	0.00	47.65	1.2	1,372	0.09%
2023/02/15	6	47.81	3	47.55	47.60	3	1,413	0.21%
2023/02/14	5.1	48.30	25	48.59	48.20	-19.9	1,412	-1.41%
2023/02/13	1.1	48.10	6	48.45	48.45	-4.9	1,410	-0.35%
2023/02/10	0	48.20	0	0.00	47.90	0	1,407	0.00%
2023/02/09	4.1	48.15	0	0.00	47.90	4.1	1,395	0.29%
2023/02/08	4	48.66	0.1	48.70	48.55	3.9	1,387	0.28%
2023/02/07	0	48.20	6	48.43	48.40	-6	1,378	-0.43%
2023/02/06	1.5	48.33	9	48.51	48.10	-7.5	1,375	-0.55%
2023/02/03	4.1	48.47	1	48.20	48.40	3.1	1,363	0.23%
2023/02/02	0	0.00	1	47.85	47.85	-1	1,345	-0.07%
2023/02/01	2	47.00	2	46.95	47.20	0	1,333	0.00%
2023/01/31	1	47.20	18	47.19	47.20	-17	1,334	-1.27%
2023/01/30	2	46.25	0	0.00	46.05	2	1,329	0.15%
2023/01/17	0	0.00	3	46.03	46.00	-3	1,329	-0.23%
2023/01/16	1	45.60	0	0.00	45.85	1	1,332	0.08%
2023/01/13	1.1	45.41	0	0.00	45.55	1.1	1,332	0.08%
2023/01/12	5.1	45.51	0	0.00	45.30	5.1	1,336	0.38%
2023/01/11	2	46.15	2	46.13	46.00	0	1,334	0.00%
2023/01/10	1.1	46.11	0	0.00	46.05	1.1	1,338	0.08%
2023/01/09	2	46.30	1	46.30	46.30	1	1,342	0.07%
2023/01/06	2.1	46.27	0	0.00	46.10	2.1	1,340	0.16%
2023/01/05	0	0.00	2	46.73	46.60	-2	1,347	-0.15%
2023/01/04	2	46.60	1	47.00	46.90	1	1,349	0.07%
2023/01/03	1	46.65	32.4	46.71	46.55	-31.4	1,352	-2.32%
2022/12/30	1	47.20	19.2	47.32	47.30	-18.2	1,349	-1.35%
2022/12/29	3	47.48	2.4	47.53	47.35	0.7	1,346	0.05%
2022/12/28	18	48.01	4	48.44	47.65	14	1,345	1.04%
2022/12/27	23.1	48.42	2	48.68	48.80	21.1	1,332	1.58%
2022/12/26	7	49.72	58.2	49.15	49.80	-51.2	1,264	-4.05%
2022/12/23	7	46.50	16	46.70	46.35	-9	1,118	-0.80%
2022/12/22	31	46.05	2.7	45.52	46.05	28.3	1,116	2.54%
2022/12/21	4	46.08	0	0.00	45.45	4	1,129	0.35%
2022/12/20	22	47.32	0	0.00	46.15	22	1,127	1.95%
2022/12/19	0.2	48.24	2	48.60	48.40	-1.8	1,135	-0.16%
2022/12/16	3	47.45	1	47.10	47.60	2	1,109	0.18%
2022/12/15	11	47.44	0	0.00	47.25	11	1,106	0.99%
2022/12/13	9	48.05	31	47.98	48.30	-22	1,100	-2.00%
2022/12/12	1	47.30	1	47.20	47.10	0	1,058	0.00%
2022/12/09	0	0.00	1	47.10	46.85	-1	1,050	-0.10%
2022/12/08	4	46.93	0	0.00	47.20	4	1,046	0.38%
2022/12/07	32	47.47	5	47.42	47.35	27	1,031	2.62%
2022/12/06	1	46.54	0	0.00	45.00	1	958	0.11%
2022/12/05	0	0.00	4.7	45.85	46.25	-4.7	962	-0.49%
2022/12/02	2	45.65	0	0.00	45.65	2	1,002	0.20%
2022/12/01	2.2	45.03	4.2	45.78	46.10	-1.9	1,045	-0.18%
2022/11/30	0	0.00	6	44.70	44.45	-6	1,048	-0.58%
2022/11/29	0	0.00	29	43.77	43.90	-29	1,066	-2.72%
2022/11/28	3	43.44	56	43.55	43.70	-53	1,084	-4.89%
2022/11/25	1.4	43.92	0	0.00	43.65	1.4	1,101	0.13%
2022/11/24	2.3	44.02	0	0.00	43.95	2.3	1,159	0.20%
2022/11/23	0	0.00	1	44.05	44.35	-1	1,174	-0.09%
2022/11/22	1.3	43.63	0	0.00	43.50	1.3	1,187	0.11%
2022/11/21	0	0.00	11	44.14	44.15	-11	1,186	-0.93%
2022/11/18	0.1	43.55	0	0.00	43.45	0.1	1,195	0.01%
2022/11/17	1	42.90	1	42.90	43.30	0	1,201	0.00%
2022/11/16	1	42.95	2	43.18	42.90	-1	1,203	-0.08%
2022/11/15	3.2	43.59	3	43.35	43.35	0.2	1,210	0.02%
2022/11/14	7.1	43.21	3.9	42.87	43.35	3.2	1,217	0.26%
2022/11/11	51	43.74	1	43.75	43.50	50	1,197	4.18%
2022/11/10	1.1	44.96	1	45.25	44.95	0.1	1,156	0.01%
2022/11/09	0	0.00	11	44.71	44.95	-11	1,161	-0.95%
2022/11/08	3.2	44.50	2	44.50	44.50	1.2	1,174	0.10%
2022/11/04	3.1	43.80	0	0.00	43.85	3.1	1,188	0.26%
2022/11/03	7.1	44.12	0	0.00	44.15	7.1	1,195	0.59%
2022/11/02	1	44.20	0	0.00	44.35	1	1,195	0.08%
2022/11/01	1	43.75	0	0.00	43.60	1	1,195	0.08%
2022/10/28	0	0.00	2	43.50	43.20	-2	1,203	-0.17%
2022/10/27	0.2	43.40	3	43.53	43.70	-2.8	1,209	-0.23%
2022/10/26	1	43.00	1.3	42.97	43.05	-0.3	1,213	-0.02%
2022/10/25	0.1	43.62	0	0.00	43.35	0.1	1,208	0.01%
2022/10/24	1	44.30	0	0.00	44.30	1	1,210	0.08%
2022/10/19	0.3	46.00	0	0.00	45.35	0.3	1,239	0.02%
2022/10/18	0	0.00	2.4	46.10	46.25	-2.4	1,270	-0.19%
2022/10/17	0.4	44.75	0	0.00	45.70	0.4	1,270	0.03%
2022/10/14	0	0.00	13	45.96	45.75	-13	1,269	-1.03%
2022/10/13	3	45.95	2	46.83	45.15	1	1,271	0.08%
2022/10/07	2	47.25	0	0.00	47.25	2	1,258	0.16%
2022/10/06	1	46.45	0	0.00	47.00	1	1,255	0.08%
2022/10/05	3.3	46.59	3	46.30	46.55	0.3	1,259	0.02%
2022/10/04	1	45.95	1	46.25	46.25	0	1,257	0.00%
2022/09/28	3	45.35	0	0.00	45.35	3	1,237	0.24%
2022/09/27	0	0.00	2	45.75	47.10	-2	1,226	-0.16%
2022/09/26	13.2	46.76	19	46.48	46.40	-5.8	1,230	-0.47%
2022/09/23	0.1	48.50	1	48.30	48.35	-0.9	1,226	-0.08%
2022/09/22	2.1	48.89	9	48.66	49.40	-6.9	1,249	-0.55%
2022/09/21	3.1	49.67	0	0.00	49.35	3.1	1,278	0.24%
2022/09/20	6	50.10	1	50.10	50.10	5	1,263	0.40%
2022/09/19	1.2	50.20	0	0.00	50.10	1.2	1,276	0.09%
2022/09/16	2.1	51.40	5	51.38	51.30	-2.9	1,293	-0.23%
2022/09/15	6	51.90	0.1	52.30	51.60	5.9	1,297	0.46%
2022/09/14	3.1	51.41	0	0.00	51.90	3.1	1,299	0.24%
2022/09/13	0.1	52.30	0	0.00	51.90	0.1	1,290	0.01%
2022/09/12	4	52.02	1	52.00	51.90	3	1,305	0.23%
2022/09/08	6.1	51.90	4	51.90	52.20	2.1	1,287	0.16%
2022/09/07	10.2	60.24	8	60.40	60.60	2.2	1,246	0.18%
2022/09/06	53.7	61.24	0	0.00	60.80	53.7	1,199	4.48%
2022/09/05	21.6	62.25	1	62.80	62.20	20.6	1,181	1.74%
2022/09/02	0	0.00	2.1	63.50	62.80	-2.1	1,166	-0.18%
2022/09/01	59.6	62.78	1	62.50	62.60	58.6	1,157	5.06%
2022/08/31	1.7	63.01	9.4	64.07	62.90	-7.8	1,144	-0.68%
2022/08/30	8.2	62.89	1.5	62.68	62.80	6.7	1,088	0.62%
2022/08/29	0	0.00	0.2	62.00	62.00	-0.2	1,066	-0.01%
2022/08/26	0.2	62.00	1	62.00	61.70	-0.8	1,042	-0.08%
2022/08/25	2	61.80	1.3	61.97	61.70	0.7	1,038	0.07%
2022/08/24	1	61.80	0	0.00	61.90	1	1,032	0.10%
2022/08/23	0	0.00	2	60.95	61.00	-2	1,019	-0.20%
2022/08/22	5.2	61.71	0.6	61.93	61.50	4.6	1,017	0.45%
2022/08/19	7.1	60.99	0.1	61.30	61.10	7	1,003	0.70%
2022/08/18	2	60.80	0	0.00	60.50	2	991	0.20%
2022/08/16	3.1	60.53	0	0.00	60.60	3.1	983	0.31%
2022/08/15	1	59.80	7	59.70	60.30	-6	975	-0.62%
2022/08/12	3	58.93	0	0.00	59.40	3	957	0.31%
2022/08/11	19.1	59.10	0	0.00	58.90	19.1	949	2.01%
2022/08/10	9	58.20	14	58.31	58.10	-5	944	-0.53%
2022/08/09	0	0.00	1	57.80	58.00	-1	937	-0.11%
2022/08/08	0.1	57.30	0	0.00	57.90	0.1	940	0.01%
2022/08/05	2.1	57.56	1	57.60	57.60	1.1	956	0.11%
2022/08/04	6.1	57.09	0	0.00	57.00	6.1	973	0.63%
2022/08/03	6.1	57.62	3	57.80	57.70	3.1	969	0.31%
2022/08/02	5.3	58.07	1	58.50	58.10	4.3	970	0.44%
2022/08/01	1	58.50	0	0.00	58.70	1	977	0.10%
2022/07/28	3	58.70	3	59.23	58.30	0	995	0.00%
2022/07/27	1	58.90	0.1	59.20	58.90	0.9	985	0.09%
2022/07/26	2	59.20	2	59.95	59.50	0	982	0.00%
2022/07/25	0	0.00	12	59.43	59.60	-12	973	-1.23%
2022/07/22	2	58.00	0	0.00	57.90	2	938	0.22%
2022/07/21	3.3	57.47	2	57.90	58.10	1.3	963	0.13%
2022/07/20	0	0.00	2	57.75	57.80	-2	973	-0.21%
2022/07/19	0.1	57.30	0	0.00	57.40	0.1	1,012	0.00%
2022/07/18	0.2	57.30	0	0.00	57.30	0.2	1,047	0.02%
2022/07/15	5	57.00	3	57.00	57.00	2	1,111	0.18%
2022/07/14	0	0.00	5	57.00	57.50	-5	1,128	-0.44%
2022/07/13	0	0.00	0.5	57.70	57.20	-0.5	1,170	-0.04%
2022/07/12	2	57.45	0.2	57.80	57.10	1.8	1,343	0.13%
2022/07/08	0.1	58.20	0	0.00	58.00	0.1	1,354	0.01%
2022/07/07	0.1	57.80	0	0.00	57.80	0.1	1,354	0.01%
2022/07/05	1	57.80	0.1	58.10	58.10	0.9	1,361	0.07%
2022/07/04	2.3	57.59	1	57.50	57.40	1.3	1,359	0.10%
2022/07/01	16.1	59.36	3	59.63	58.10	13.1	1,361	0.96%
2022/06/30	20.1	61.07	9	60.97	60.20	11.1	1,344	0.83%
2022/06/29	0	0.00	1	62.10	62.00	-1	1,318	-0.08%
2022/06/28	1	60.70	0	0.00	60.40	1	1,288	0.08%
2022/06/27	0	60.60	0	0.00	60.80	0	1,298	0.00%
2022/06/24	0	0.00	13	59.98	60.50	-13	1,306	-0.99%
2022/06/23	2	59.00	4	59.00	58.50	-2	1,288	-0.16%
2022/06/22	20.1	59.31	7	59.26	58.90	13.1	1,294	1.01%
2022/06/21	4.1	59.13	2.4	59.43	59.60	1.7	1,314	0.13%
2022/06/20	1.5	60.10	3	59.57	58.60	-1.5	1,380	-0.11%
2022/06/17	4	59.58	5	59.14	59.00	-1	1,356	-0.07%
2022/06/16	1.2	60.18	0.1	60.20	59.50	1.1	1,367	0.08%
2022/06/14	2.3	59.38	0	0.00	59.10	2.3	1,368	0.16%
2022/06/13	2	60.20	0	0.00	60.00	2	1,352	0.15%
2022/06/10	0	0.00	3.2	60.76	60.80	-3.2	1,343	-0.24%
2022/06/09	0.1	60.50	1	60.60	60.50	-1	1,336	-0.07%
2022/06/08	1	60.10	0	0.00	60.10	1	1,330	0.08%
2022/06/07	0.1	59.60	1	60.10	60.10	-1	1,327	-0.07%
2022/06/02	1.1	59.71	2	59.90	59.50	-0.9	1,357	-0.07%
2022/06/01	0	0.00	2	60.55	60.20	-2	1,369	-0.15%
2022/05/31	0.3	59.30	2	59.55	59.90	-1.7	1,360	-0.12%
2022/05/30	0	0.00	1	59.50	59.40	-1	1,357	-0.07%
2022/05/27	1	58.90	1	58.90	58.80	0	1,357	0.00%
2022/05/26	1	58.60	0	0.00	58.70	1	1,365	0.07%
2022/05/25	1	58.50	0	0.00	58.50	1	1,367	0.07%
2022/05/24	0	58.30	0	0.00	58.30	0	1,381	0.00%
2022/05/19	1	58.60	1	58.70	58.80	0	1,427	0.00%
2022/05/18	3	59.00	2	59.20	59.10	1	1,427	0.07%
2022/05/16	1	59.10	1.2	59.04	58.50	-0.2	1,452	-0.01%
2022/05/13	1	58.10	3	57.67	58.60	-2	1,450	-0.14%
2022/05/12	5.1	59.21	0.2	58.40	58.30	4.9	1,433	0.34%
2022/05/11	0	60.30	0	0.00	59.90	0	1,421	0.00%
2022/05/10	0	58.80	0	0.00	60.30	0	1,420	0.00%
2022/05/09	1.1	59.72	6	60.50	59.60	-4.9	1,425	-0.34%
2022/05/06	7	61.14	3	60.90	61.00	4	1,425	0.28%
2022/05/05	2.1	61.61	2	61.70	61.70	0.1	1,442	0.00%
2022/05/04	1	62.30	1	62.80	62.10	0	1,430	0.00%
2022/05/03	4	62.70	0	0.00	62.50	4	1,428	0.28%
2022/04/29	3.1	62.77	14	63.07	63.30	-10.9	1,433	-0.76%
2022/04/28	3	62.70	1	63.00	62.70	2	1,437	0.14%
2022/04/27	1	61.81	21.5	62.43	62.70	-20.5	1,438	-1.42%
2022/04/26	4.1	63.60	5	64.20	63.40	-0.9	1,409	-0.06%
2022/04/25	7.2	64.47	2	64.40	63.60	5.2	1,392	0.37%
2022/04/22	7.1	65.87	6	66.07	65.70	1.1	1,352	0.08%
2022/04/21	0	0.00	19	65.63	66.20	-19	1,327	-1.43%
2022/04/20	3	64.46	14	64.25	64.80	-11	1,270	-0.86%
2022/04/19	6.1	64.48	31	64.45	64.40	-24.9	1,257	-1.98%
2022/04/18	70.4	66.25	75.1	66.27	65.80	-4.7	1,217	-0.38%
2022/04/15	2	62.85	20	63.05	63.20	-18	1,043	-1.72%
2022/04/14	1	62.90	16	62.96	62.90	-15	1,040	-1.44%
2022/04/13	1	62.20	10	62.40	62.20	-9	1,037	-0.87%
2022/04/12	3	62.17	0.3	62.30	62.30	2.7	1,042	0.26%
2022/04/11	12	62.93	3	63.20	62.60	9	1,037	0.87%
2022/04/07	4.1	62.69	5	63.18	62.30	-0.9	1,033	-0.09%
2022/04/06	0.3	63.20	1	63.20	63.40	-0.7	1,029	-0.07%
2022/04/01	0	62.40	0.2	62.90	62.40	-0.2	1,021	-0.02%
2022/03/31	3	62.47	0.3	62.40	62.60	2.7	1,019	0.26%
2022/03/30	12.1	62.96	0	0.00	62.80	12.1	1,045	1.15%
2022/03/29	11	63.37	7	63.39	63.50	4	1,053	0.38%
2022/03/28	3	62.60	1	62.50	62.80	2	1,038	0.19%
2022/03/25	0.5	62.54	1	62.90	62.40	-0.5	1,028	-0.05%
2022/03/24	2	61.95	2	62.60	62.70	0	1,018	0.00%
2022/03/23	8	61.89	10.3	61.73	62.20	-2.3	997	-0.23%
2022/03/22	1.5	60.07	0	0.00	60.50	1.5	934	0.16%
2022/03/21	0	0.00	2.6	60.10	60.40	-2.6	939	-0.27%
2022/03/18	1	59.20	0	0.00	59.00	1	942	0.11%
2022/03/15	2	58.20	15	58.05	57.80	-13	943	-1.38%
2022/03/14	0	0.00	0.1	58.50	58.50	-0.1	953	-0.02%
2022/03/11	0.1	57.77	0	0.00	58.10	0.1	958	0.01%
2022/03/09	0	0.00	2	57.15	57.00	-2	967	-0.21%
2022/03/08	2.1	56.70	0	0.00	55.70	2.1	983	0.21%
2022/03/07	3	57.37	0	0.00	57.10	3	977	0.31%
2022/03/02	2	58.90	2	59.50	59.30	0	1,003	0.00%
2022/02/25	0	0.00	1	58.80	58.80	-1	1,000	-0.10%
2022/02/22	1.4	59.95	0	0.00	60.00	1.4	1,019	0.14%
2022/02/21	6	61.38	10	61.51	61.30	-4	1,012	-0.39%
2022/02/17	27	60.96	4	60.73	60.60	23	999	2.30%
2022/02/16	3.2	61.14	6	61.33	61.00	-2.8	1,031	-0.27%
2022/02/15	10	60.63	2	60.40	60.10	8	1,058	0.76%
2022/02/14	6	60.10	8	60.08	60.20	-2	1,074	-0.19%
2022/02/10	0	0.00	6	60.98	61.10	-6	1,107	-0.54%
2022/02/09	0	0.00	6.2	61.11	61.10	-6.2	1,117	-0.55%
2022/02/08	2	60.30	14	60.39	60.80	-12	1,139	-1.05%
2022/02/07	1	59.80	9	59.91	59.70	-8	1,149	-0.70%
2022/01/26	1	57.50	0	0.00	57.60	1	1,176	0.08%
2022/01/25	1	57.10	0	0.00	57.10	1	1,224	0.08%
2022/01/24	1	56.90	0.9	57.00	57.00	0.1	1,278	0.01%
2022/01/21	4.2	57.95	1	57.70	58.00	3.2	1,432	0.22%
2022/01/20	0.1	58.60	0	0.00	58.10	0.1	1,431	0.01%
2022/01/18	0	0.00	1	59.50	59.10	-1	1,437	-0.07%
2022/01/17	1	58.50	6	59.28	59.30	-5	1,442	-0.35%
2022/01/14	5	58.20	0.1	58.40	58.40	4.9	1,445	0.34%
2022/01/13	1.3	59.01	1	59.20	59.10	0.3	1,448	0.02%
2022/01/12	2	58.70	7	58.70	58.70	-5	1,462	-0.34%
2022/01/11	0.3	59.50	3	59.10	59.10	-2.7	1,459	-0.18%
2022/01/07	6	59.72	0	0.00	59.50	6	1,501	0.40%
2022/01/06	0.8	59.96	0	0.00	60.00	0.8	1,499	0.05%
2022/01/05	10	59.95	0	0.00	59.90	10	1,506	0.66%
2022/01/04	3.3	60.24	0	0.00	60.10	3.3	1,502	0.22%
2022/01/03	3	60.30	10.2	60.35	60.20	-7.2	1,502	-0.48%
2021/12/30	1	60.60	2	60.60	60.50	-1	1,508	-0.07%
2021/12/29	1.2	60.90	0	0.00	60.40	1.2	1,519	0.08%
2021/12/28	1	60.80	2	60.90	61.00	-1	1,531	-0.07%
2021/12/27	7	60.97	0	0.00	60.90	7	1,551	0.45%
2021/12/24	7	61.17	1.1	61.76	61.00	5.9	1,546	0.38%
2021/12/23	1.3	62.28	24	62.33	62.60	-22.7	1,519	-1.49%
2021/12/22	2	61.70	1	61.80	61.80	1	1,497	0.07%
2021/12/21	0.6	61.28	0	0.00	61.30	0.6	1,497	0.04%
2021/12/20	1	61.20	1	61.90	61.30	0	1,505	0.00%
2021/12/17	5	60.88	0	0.00	60.50	5	1,503	0.33%
2021/12/16	3	61.30	3	61.33	61.20	0	1,507	0.00%
2021/12/14	20	62.00	0	0.00	61.30	20	1,524	1.31%
2021/12/13	1	61.60	1	62.00	61.90	0	1,528	0.00%
2021/12/10	1	61.90	0	0.00	61.90	1	1,536	0.07%
2021/12/09	3	62.17	1	62.40	61.70	2	1,579	0.13%
2021/12/08	0	0.00	1	62.00	61.80	-1	1,633	-0.06%
2021/12/07	0.3	61.50	10	61.50	61.70	-9.7	1,654	-0.59%
2021/12/06	2	62.15	0	0.00	62.10	2	1,678	0.12%
2021/12/03	16	61.70	2	61.80	62.10	14	1,721	0.81%
2021/12/02	4	62.48	0	0.00	61.70	4	1,766	0.23%
2021/12/01	1	61.80	0	0.00	61.10	1	1,793	0.06%
2021/11/30	1	61.10	1	62.50	62.50	0	1,883	0.00%
2021/11/29	4.8	61.26	1	61.10	61.10	3.8	1,903	0.20%
2021/11/26	0	0.00	15	62.67	62.30	-15	1,916	-0.78%
2021/11/25	1	62.20	0	0.00	62.00	1	1,910	0.05%
2021/11/24	0	0.00	0.4	62.25	62.20	-0.4	1,921	-0.02%
2021/11/23	0	0.00	0.2	62.40	61.70	-0.2	1,938	-0.01%
2021/11/22	4	62.25	4	62.20	62.30	0	1,931	0.00%
2021/11/19	12	62.98	0	0.00	62.30	12	1,924	0.62%
2021/11/18	0	0.00	2	63.70	63.50	-2	1,917	-0.10%
2021/11/17	1	62.30	1	62.60	62.60	0	1,913	0.00%
2021/11/16	2	62.20	22.2	63.07	62.70	-20.2	1,923	-1.05%
2021/11/15	3.4	61.83	4.1	62.18	62.60	-0.6	1,931	-0.03%
2021/11/12	6	63.43	0	0.00	62.80	6	1,901	0.32%
2021/11/11	0	0.00	2	65.10	64.20	-2	1,889	-0.11%
2021/11/10	1	64.30	1	64.60	64.50	0	1,975	0.00%
2021/11/09	6	64.62	4.2	64.42	64.20	1.8	1,971	0.09%
2021/11/08	4	65.65	0	0.00	65.20	4	1,974	0.20%
2021/11/05	3	65.40	0	0.00	65.40	3	1,983	0.15%
2021/11/04	0	0.00	2	66.30	66.30	-2	1,988	-0.10%
2021/11/03	1	66.70	7.2	66.72	66.60	-6.2	1,983	-0.31%
2021/11/02	1	65.20	9.2	65.50	65.50	-8.2	1,956	-0.42%
2021/11/01	12.1	65.79	0	0.00	65.30	12.1	1,930	0.63%
2021/10/29	32.3	67.00	14.2	67.03	66.50	18.1	1,919	0.94%
2021/10/26	2	59.20	2	59.20	59.30	0	1,907	0.00%
2021/10/25	2	58.60	0	0.00	58.60	2	1,949	0.10%
2021/10/22	3	58.70	2	59.20	58.60	1	1,967	0.05%
2021/10/21	1.2	59.14	2	59.00	59.00	-0.8	1,980	-0.04%
2021/10/20	2	59.75	0	0.00	59.40	2	1,992	0.10%
2021/10/19	6	59.80	4	60.60	60.60	2	1,985	0.10%
2021/10/18	1.8	58.98	1.8	58.97	58.90	0	1,974	0.00%
2021/10/15	4	58.75	1	59.40	59.40	3	1,994	0.15%
2021/10/14	4	59.60	6.7	58.13	59.80	-2.7	2,034	-0.13%
2021/10/13	0.2	55.90	0	0.00	55.70	0.2	2,034	0.01%
2021/10/12	1	56.30	0	0.00	55.80	1	2,032	0.05%
2021/10/07	2.2	57.14	0	0.00	57.30	2.2	2,085	0.11%
2021/10/06	2	56.65	2	56.50	56.60	0	2,101	0.00%
2021/10/05	1	56.80	0	0.00	57.70	1	2,115	0.05%
2021/10/04	4	58.65	1	59.46	57.20	3	2,120	0.14%
2021/10/01	1.5	59.50	0	60.00	59.40	1.4	2,110	0.07%
2021/09/30	2.2	60.84	0	0.00	60.90	2.2	2,098	0.10%
2021/09/29	2	60.70	4	60.80	60.70	-2	2,104	-0.10%
2021/09/28	0	0.00	5	61.66	61.50	-5	2,122	-0.24%
2021/09/27	3	61.83	0	0.00	61.70	3	2,137	0.14%
2021/09/24	4.2	62.20	3	62.30	61.90	1.2	2,150	0.06%
2021/09/22	1.4	61.10	6	60.98	61.10	-4.6	2,179	-0.21%
2021/09/17	1	62.40	0	0.00	62.20	1	2,179	0.05%
2021/09/16	7.3	62.95	0	0.00	62.50	7.3	2,184	0.33%
2021/09/15	0.5	63.70	0	0.00	63.40	0.5	2,172	0.02%
2021/09/13	4	64.68	3	64.57	64.80	1	2,168	0.05%
2021/09/10	9	71.52	0.6	71.58	71.60	8.4	2,159	0.39%
2021/09/09	1	71.50	4	70.93	71.10	-3	2,118	-0.14%
2021/09/08	7	72.06	2	72.40	71.70	5	2,105	0.24%
2021/09/07	1	71.20	14	71.44	73.00	-13	2,105	-0.62%
2021/09/06	6	72.22	32	72.08	71.10	-26	2,104	-1.24%
2021/09/03	6	72.88	0	0.00	73.00	6	2,136	0.28%
2021/09/02	14	72.66	5.6	72.91	72.50	8.4	2,150	0.39%
2021/09/01	1	71.20	3.1	71.20	71.50	-2.1	2,102	-0.10%
2021/08/31	14	71.19	11	71.45	71.00	3	2,162	0.14%
2021/08/30	8	70.29	3	70.50	70.40	5	2,211	0.23%
2021/08/27	2	70.25	0	0.00	69.80	2	2,328	0.09%
2021/08/26	1	69.90	2	69.65	70.00	-1	2,569	-0.04%
2021/08/25	1	69.00	2	69.00	69.00	-1	2,724	-0.04%
2021/08/24	1	68.00	2	68.30	68.00	-1	2,740	-0.04%
2021/08/23	0	0.00	1	68.00	68.00	-1	2,785	-0.04%
2021/08/20	4	67.53	1	67.60	67.30	3	2,841	0.11%
2021/08/19	1	67.70	2	67.50	67.50	-1	2,879	-0.03%
2021/08/18	3	67.50	1	68.00	69.00	2	2,896	0.07%
2021/08/17	3	69.03	0	0.00	68.00	3	2,964	0.10%
2021/08/16	6	69.12	10	69.20	68.90	-4	3,071	-0.13%
2021/08/13	10	70.13	12.7	71.28	69.40	-2.7	3,210	-0.08%
2021/08/12	2	68.40	6	68.27	68.50	-4	3,172	-0.13%
2021/08/11	4	68.50	0	0.00	68.50	4	3,241	0.12%
2021/08/10	3.1	69.70	4.4	69.46	69.30	-1.4	3,262	-0.04%
2021/08/09	2	71.60	3	71.67	70.60	-1	3,322	-0.03%
2021/08/06	0.3	71.00	1	71.19	70.90	-0.7	3,325	-0.02%
2021/08/05	4.6	70.71	11	71.07	70.50	-6.4	3,412	-0.19%
2021/08/04	1	71.20	85	71.11	71.30	-84	3,534	-2.38%
2021/08/03	7	70.96	2.1	71.00	70.90	4.9	3,530	0.14%
2021/08/02	21.3	71.77	32.2	71.80	71.70	-10.9	3,501	-0.31%
2021/07/30	16.1	70.76	6	70.35	70.20	10.1	3,434	0.29%
2021/07/29	2	70.10	11.3	69.38	70.20	-9.3	3,366	-0.28%
2021/07/28	0	0.00	5	67.86	67.90	-5	3,334	-0.15%
2021/07/27	0	0.00	1	68.70	68.60	-1	3,358	-0.03%
2021/07/26	0	0.00	1	68.40	69.20	-1	3,370	-0.03%
2021/07/23	1	68.10	1	68.10	68.00	0	3,370	0.00%
2021/07/22	0	0.00	1	67.80	68.20	-1	3,386	-0.03%
2021/07/21	1.1	68.63	9	68.20	67.80	-7.9	3,397	-0.23%
2021/07/20	14	69.78	5	69.56	69.10	9	3,385	0.27%
2021/07/19	3	69.60	2	69.50	69.40	1	3,345	0.03%
2021/07/16	0	0.00	3	68.50	68.50	-3	3,372	-0.09%
2021/07/15	9.2	69.14	3.1	69.57	68.90	6.1	3,405	0.18%
2021/07/14	0.1	66.90	3	67.90	67.30	-2.9	3,396	-0.09%
2021/07/13	3	66.80	2	67.15	66.60	1	3,398	0.03%
2021/07/12	1	66.80	6	66.80	66.60	-5	3,405	-0.15%
2021/07/09	2	67.20	1	67.20	67.20	1	3,407	0.03%
2021/07/08	0	0.00	7	68.00	67.80	-7	3,449	-0.20%
2021/07/07	0	0.00	4	68.75	68.00	-4	3,507	-0.11%
2021/07/06	7	68.80	4	68.68	68.50	3	3,619	0.08%
2021/07/05	1	68.20	2	68.65	68.50	-1	3,651	-0.03%
2021/07/02	2	68.35	2	68.35	68.20	0	3,644	0.00%
2021/07/01	6	68.92	9.2	69.25	68.70	-3.2	3,652	-0.09%
2021/06/30	4	69.23	7.1	69.33	69.80	-3.1	3,669	-0.08%
2021/06/29	13	68.45	6	68.53	68.40	7	3,684	0.19%
2021/06/28	2	68.70	13	68.56	68.70	-11	3,719	-0.30%
2021/06/25	4	68.68	12.1	69.04	68.60	-8.1	3,892	-0.21%
2021/06/24	2	68.90	2	69.00	68.90	0	3,913	0.00%
2021/06/23	2	68.85	3	68.83	68.70	-1	3,913	-0.03%
2021/06/22	10	69.13	10	68.85	68.70	0	3,920	0.00%
2021/06/21	17.1	70.31	3	70.17	68.80	14.1	3,946	0.36%
2021/06/18	6	70.38	0	0.00	70.50	6	3,920	0.15%
2021/06/17	2	69.70	0	0.00	70.00	2	3,925	0.05%
2021/06/16	0	0.00	2	70.55	70.10	-2	3,921	-0.05%
2021/06/15	6	70.48	3	71.00	70.60	3	3,925	0.08%
2021/06/11	13	72.27	15	71.73	71.20	-2	3,909	-0.05%
2021/06/10	8	72.45	12.4	72.85	72.90	-4.4	3,849	-0.11%
2021/06/09	6	72.17	40	72.46	72.20	-34	3,801	-0.89%
2021/06/08	25	72.59	23	72.93	72.80	2	3,766	0.05%
2021/06/07	4	71.58	15	72.01	71.90	-11	3,702	-0.30%
2021/06/04	21.1	72.18	14.5	72.25	71.50	6.7	3,661	0.18%
2021/06/03	78.1	72.68	24.2	72.54	72.30	54	3,561	1.52%
2021/06/02	38	69.64	31.8	69.85	70.50	6.2	3,363	0.18%
2021/06/01	1.1	67.53	2	67.45	67.90	-0.9	3,305	-0.03%
2021/05/31	6.3	67.42	4	68.03	67.70	2.3	3,309	0.07%
2021/05/28	4.1	68.98	5	69.12	68.90	-0.9	3,293	-0.03%
2021/05/27	3	68.80	3	68.87	69.30	0	3,257	0.00%
2021/05/26	0	0.00	20	68.13	67.90	-20	3,227	-0.62%
2021/05/25	21	67.39	21	67.90	67.60	0	3,215	0.00%
2021/05/24	16	69.53	23.4	69.56	69.40	-7.4	3,149	-0.24%
2021/05/21	11.3	69.44	16.2	68.88	70.00	-4.9	3,067	-0.16%
2021/05/20	6.3	66.62	7	67.53	66.30	-0.7	2,964	-0.02%
2021/05/19	2	66.85	1.1	67.36	66.30	0.9	2,942	0.03%
2021/05/18	2	65.64	14.1	66.08	66.70	-12.1	2,892	-0.42%
2021/05/17	18	66.31	114	66.24	65.80	-96	2,854	-3.36%	大賣/
2021/05/14	2	65.05	8	65.40	65.20	-6	2,782	-0.22%
2021/05/13	13	66.57	8.1	66.80	64.70	4.9	2,752	0.18%
2021/05/12	48.2	65.93	43	66.60	66.30	5.2	2,655	0.20%
2021/05/11	3	63.80	2	63.20	62.80	1	2,507	0.04%
2021/05/10	3	64.83	1	64.30	64.90	2	2,494	0.08%
2021/05/07	3	63.23	2	62.55	63.50	1	2,488	0.04%
2021/05/06	2	61.70	3	61.80	61.80	-1	2,484	-0.04%
2021/05/05	1	62.80	5.7	62.95	62.50	-4.7	2,473	-0.19%
2021/05/04	6.3	62.69	1	62.50	63.00	5.3	2,469	0.22%
2021/05/03	5	66.32	12	66.82	65.00	-7	2,461	-0.28%
2021/04/29	4	67.35	3.2	67.21	66.90	0.9	2,474	0.03%
2021/04/28	9	66.93	1	67.10	67.00	8	2,486	0.32%
2021/04/27	0	0.00	1.2	68.05	67.70	-1.2	2,511	-0.05%
2021/04/26	1	67.10	0	0.00	66.90	1	2,499	0.04%
2021/04/23	6.5	66.98	2	66.90	67.10	4.5	2,497	0.18%
2021/04/22	26	68.48	6	68.85	67.30	20	2,517	0.79%
2021/04/21	3	69.30	5	69.92	69.30	-2	2,482	-0.08%
2021/04/20	10	69.99	1	70.10	69.60	9	2,479	0.36%
2021/04/19	1	69.50	11	69.66	69.50	-10	2,484	-0.40%
2021/04/16	0	0.00	4	69.50	69.40	-4	2,488	-0.16%
2021/04/15	3	69.53	1	69.80	69.40	2	2,491	0.08%
2021/04/14	7	68.57	5	68.84	68.70	2	2,503	0.08%
2021/04/13	11	69.95	22	70.18	69.30	-11	2,498	-0.44%
2021/04/12	5	70.82	31	70.17	70.50	-26	2,447	-1.06%
2021/04/09	9	68.77	2	68.85	68.50	7	2,364	0.30%
2021/04/08	1	68.10	1	68.30	68.00	0	2,345	0.00%
2021/04/07	4	67.68	4	67.65	67.80	0	2,339	0.00%
2021/04/06	6.2	67.36	2	67.50	67.20	4.2	2,337	0.18%
2021/04/01	2	67.85	1	68.10	68.10	1	2,337	0.04%
2021/03/31	6	69.07	2.5	68.87	68.40	3.5	2,354	0.15%
2021/03/30	28	71.33	15.3	71.23	69.60	12.7	2,324	0.55%
2021/03/29	4	69.05	1	69.40	68.80	3	2,177	0.14%
2021/03/26	0	0.00	1	68.60	68.30	-1	2,220	-0.05%
2021/03/25	4.2	68.26	0	0.00	68.10	4.2	2,349	0.18%
2021/03/24	2	69.75	8	69.71	69.20	-6	2,399	-0.25%
2021/03/23	2	68.10	0	0.00	68.00	2	2,398	0.08%
2021/03/22	4	68.48	1	68.00	68.00	3	2,477	0.12%
2021/03/19	4	68.80	1	68.70	68.90	3	2,505	0.12%
2021/03/18	1	69.40	8	69.43	68.80	-7	2,661	-0.26%
2021/03/17	3	68.50	19	68.36	68.00	-16	2,662	-0.60%
2021/03/16	15	68.10	3	68.20	67.90	12	2,643	0.45%
2021/03/15	0	0.00	1	68.10	67.60	-1	2,651	-0.04%
2021/03/12	0	0.00	2	68.00	67.80	-2	2,683	-0.07%
2021/03/11	1	68.20	5	68.40	68.30	-4	2,683	-0.15%
2021/03/10	4	68.98	3	69.67	68.70	1	2,677	0.04%
2021/03/09	1	67.20	6	67.43	68.20	-5	2,652	-0.19%
2021/03/08	15	69.07	1	68.00	68.00	14	2,651	0.53%
2021/03/05	4.2	68.82	15	69.27	69.60	-10.8	2,625	-0.41%
2021/03/04	1	66.60	5	67.24	67.40	-4	2,552	-0.16%
2021/03/03	0	0.00	1	67.50	66.60	-1	2,542	-0.04%
2021/03/02	3	67.83	12	67.58	66.20	-9	2,520	-0.36%
2021/02/26	1	65.70	0	0.00	67.30	1	2,531	0.04%
2021/02/24	1	65.90	2	66.25	66.00	-1	2,635	-0.04%
2021/02/23	2	66.45	1	66.30	65.70	1	2,627	0.04%
2021/02/22	0	0.00	12	67.69	67.80	-12	2,606	-0.46%
2021/02/19	1	66.30	4	65.78	65.50	-3	2,577	-0.12%
2021/02/18	1	64.10	2.1	63.60	64.10	-1.1	2,572	-0.04%
2021/02/17	3	60.93	10	61.67	61.60	-7	2,578	-0.27%
2021/02/05	1	62.00	1	61.60	61.60	0	2,731	0.00%
2021/02/04	3	62.07	4.2	62.52	62.50	-1.2	2,734	-0.04%
2021/02/03	0	0.00	5	61.96	61.90	-5	2,748	-0.18%
2021/02/02	0	0.00	1	60.70	60.50	-1	2,776	-0.04%
2021/01/29	2	61.15	0	0.00	60.10	2	2,800	0.07%
2021/01/26	1.2	63.12	6	62.23	61.80	-4.8	2,843	-0.17%
2021/01/25	3	62.60	2	61.55	63.20	1	2,854	0.04%
2021/01/22	5	59.62	6	59.50	59.50	-1	2,833	-0.04%
2021/01/21	4.3	61.17	3.1	61.31	60.40	1.2	2,807	0.04%
2021/01/20	3	62.73	1	64.70	61.90	2	2,806	0.07%
2021/01/19	3	64.83	0	0.00	64.70	3	2,780	0.11%
2021/01/18	7	65.09	1.4	65.29	65.10	5.6	2,788	0.20%
2021/01/15	7	64.56	1.2	64.96	64.50	5.8	2,791	0.21%
2021/01/14	7.1	65.37	0	0.00	65.70	7.1	2,763	0.26%
2021/01/13	4	65.93	6.1	66.05	65.60	-2.1	2,757	-0.08%
2021/01/12	14	67.69	16	67.42	66.50	-2	2,734	-0.07%
2021/01/11	10	68.38	1	67.80	67.70	9	2,712	0.33%
2021/01/08	6	69.55	4	69.20	69.30	2	2,700	0.07%
2021/01/07	10	70.14	1	70.57	70.00	9	2,697	0.33%
2021/01/06	2	69.30	12	69.49	69.20	-10	2,705	-0.37%
2021/01/05	1	68.20	0	0.00	68.60	1	2,685	0.04%
2021/01/04	19	69.42	4	69.79	69.00	15	2,693	0.56%
2020/12/30	1	69.00	1	69.10	68.80	0	2,662	0.00%
2020/12/29	4	68.78	9	68.68	68.50	-5	2,675	-0.19%
2020/12/28	6.2	68.83	3	69.00	68.80	3.2	2,706	0.12%
2020/12/25	18	70.02	9.2	70.81	69.10	8.8	2,697	0.33%
2020/12/24	3	69.83	0	0.00	69.70	3	2,662	0.11%
2020/12/23	5	69.94	4	69.33	69.20	1	2,695	0.04%
2020/12/22	17	71.06	6	71.88	69.10	11	2,812	0.39%
2020/12/21	4	73.25	4	73.43	73.60	0	2,816	0.00%
2020/12/18	7	70.97	17.2	70.96	72.20	-10.2	2,733	-0.37%
2020/12/17	2	70.65	3	70.63	70.40	-1	2,781	-0.04%
2020/12/16	5	70.68	11	70.26	70.30	-6	2,804	-0.21%
2020/12/15	12	69.00	10	69.31	68.60	2	2,823	0.07%
2020/12/14	4	69.45	20	69.52	69.70	-16	2,821	-0.57%
2020/12/11	4	65.30	5	66.22	66.40	-1	2,751	-0.04%
2020/12/10	0	0.00	4.1	65.65	65.30	-4.1	2,785	-0.15%
2020/12/09	4	65.88	0.2	65.80	65.70	3.8	2,850	0.13%
2020/12/08	2.4	66.09	5.3	66.95	66.80	-2.9	3,115	-0.09%
2020/12/07	2	65.10	0	0.00	65.00	2	3,206	0.06%
2020/12/04	2	65.65	3	65.93	65.50	-1	3,541	-0.03%
2020/12/03	0	0.00	2	66.20	66.10	-2	3,898	-0.05%
2020/12/02	3	66.47	0	0.00	66.40	3	4,002	0.07%
2020/12/01	0	0.00	1	67.40	67.50	-1	4,057	-0.02%
2020/11/30	2	67.00	2	66.60	66.60	0	4,107	0.00%
2020/11/27	0	0.00	1	65.60	65.60	-1	4,143	-0.02%
2020/11/26	3	65.23	1.1	65.21	65.20	1.9	4,291	0.04%
2020/11/25	8	65.06	2	65.45	65.20	6	4,430	0.14%
2020/11/24	16.2	65.52	2.1	66.39	65.90	14.1	4,646	0.30%
2020/11/23	0	0.00	3	68.63	68.30	-3	5,065	-0.06%
2020/11/20	0	0.00	1	68.30	68.20	-1	5,194	-0.02%
2020/11/18	3	68.37	1	68.00	68.00	2	5,427	0.04%
2020/11/17	1	68.50	0	0.00	68.60	1	5,460	0.02%
2020/11/16	1.1	69.48	2.3	69.31	69.40	-1.2	5,590	-0.02%
2020/11/13	11.1	69.76	13	69.98	69.40	-1.9	5,688	-0.03%
2020/11/11	1	66.50	2	66.85	67.00	-1	5,685	-0.02%
2020/11/10	4	66.88	12.1	66.74	66.20	-8.1	5,770	-0.14%
2020/11/09	1	65.80	0	66.30	66.00	1	5,801	0.02%
2020/11/06	9.9	66.77	5	67.16	66.80	4.9	5,841	0.08%
2020/11/05	65.1	66.20	74.1	66.40	66.70	-9	5,945	-0.15%
2020/11/04	0.3	64.50	3	64.37	64.60	-2.7	5,980	-0.04%
2020/11/03	0	0.00	38	64.77	64.60	-38	6,023	-0.63%
2020/11/02	49	62.89	32.1	63.68	64.00	16.9	6,111	0.28%
2020/10/30	1.9	63.76	1	63.00	63.00	0.9	6,242	0.01%
2020/10/29	2	63.10	1	63.00	64.00	1	6,320	0.02%
2020/10/28	1.1	64.56	0.1	67.00	64.00	1	6,466	0.02%
2020/10/27	3.9	65.31	2	65.35	65.20	1.9	6,532	0.03%
2020/10/26	2	65.75	3.4	66.08	65.70	-1.4	6,598	-0.02%
2020/10/23	0	0.00	2	66.50	66.50	-2	6,813	-0.03%
2020/10/22	7	66.69	0	0.00	66.40	7	7,089	0.10%
2020/10/21	10	67.29	22	67.36	67.20	-12	7,348	-0.16%
2020/10/20	0	0.00	1	68.10	67.30	-1	7,552	-0.01%
2020/10/19	0	0.00	4	67.48	67.50	-4	7,781	-0.05%
2020/10/16	4	67.38	4	68.11	66.80	0	8,161	0.00%
2020/10/15	12	68.55	10	68.49	68.20	2	8,492	0.02%
2020/10/14	6	69.23	3.1	69.18	69.50	2.9	9,027	0.03%
2020/10/13	0	0.00	2	67.40	67.60	-2	9,587	-0.02%
2020/10/12	42.5	67.47	0	0.00	66.70	42.5	10,028	0.42%
2020/10/08	11	68.75	8	69.23	68.60	3	10,561	0.03%
2020/10/07	4	69.03	0	0.00	68.80	4	11,234	0.04%
2020/10/06	5	69.54	10	69.37	69.40	-5	12,083	-0.04%
2020/10/05	1	68.70	9	68.90	69.50	-8	13,363	-0.06%
2020/09/30	2	67.20	9	68.12	68.20	-7	13,773	-0.05%
2020/09/29	13.5	67.35	3	67.23	66.90	10.5	14,061	0.07%
2020/09/28	14	67.11	7	66.98	67.80	7	14,310	0.05%
2020/09/25	58	65.29	58	65.21	65.40	0	14,487	0.00%
2020/09/24	12.5	69.36	7.1	69.17	68.70	5.4	14,653	0.04%
2020/09/23	19.3	71.16	3.1	70.90	71.10	16.1	15,065	0.11%
2020/09/22	77	72.89	47	71.45	71.10	30	15,679	0.19%
2020/09/21	76	73.65	75	73.99	73.40	1	15,669	0.01%
2020/09/18	104.2	73.09	91	73.36	73.30	13.2	15,890	0.08%	大買/
2020/09/17	3.6	74.01	9	74.62	74.00	-5.5	16,052	-0.03%
2020/09/16	11	74.35	103.3	74.14	73.90	-92.3	16,156	-0.57%	大賣/
2020/09/15	72	75.50	68.2	75.80	75.40	3.8	16,259	0.02%
2020/09/14	9	74.92	15	74.57	74.90	-6	16,342	-0.04%
2020/09/11	129	75.30	124	75.24	74.90	5	16,494	0.03%	大買/大賣/
2020/09/10	35	79.45	26.2	78.72	78.70	8.8	16,355	0.05%
2020/09/09	159	80.51	31	80.44	79.60	128	16,316	0.78%	大買/鉅額交易
2020/09/08	47	79.82	106.1	80.28	83.50	-59.1	16,168	-0.37%	大賣/
2020/09/07	49	78.56	10	79.47	78.00	39	15,895	0.25%
2020/09/04	9	78.52	2	78.00	77.70	7	15,958	0.04%
2020/09/03	11	78.68	0	0.00	78.40	11	16,095	0.07%
2020/09/02	8	79.14	11	79.30	78.90	-3	16,323	-0.02%
2020/09/01	49	81.66	41	80.56	80.10	8	16,713	0.05%
2020/08/31	14	80.99	18	80.71	80.30	-4	16,969	-0.02%
2020/08/28	15	81.97	24	81.77	80.90	-9	17,536	-0.05%
2020/08/27	40	79.44	31	81.32	82.90	9	17,363	0.05%
2020/08/26	4	75.90	9	75.77	76.60	-5	17,055	-0.03%
2020/08/25	23	74.99	23	74.83	74.90	0	16,943	0.00%
2020/08/24	5	75.50	15	75.33	74.60	-10	16,877	-0.06%
2020/08/21	7	73.24	11	73.00	73.00	-4	16,766	-0.02%
2020/08/20	14	72.13	31	73.26	72.50	-17	16,894	-0.10%
2020/08/19	147	74.14	35	73.75	74.00	112	16,832	0.67%	大買/鉅額交易
2020/08/18	22	73.53	30	74.01	73.90	-8	16,815	-0.05%
2020/08/17	3	71.40	1	72.00	71.90	2	16,849	0.01%
2020/08/14	8	71.38	11	71.69	71.60	-3	17,034	-0.02%
2020/08/13	18	70.29	11	70.61	69.70	7	17,018	0.04%
2020/08/12	5	71.30	5	71.52	71.20	0	16,978	0.00%
2020/08/11	13	71.94	12	72.87	71.30	1	16,935	0.01%
2020/08/10	11	74.10	15	74.03	73.70	-4	16,836	-0.02%
2020/08/07	2	73.20	5	74.04	73.10	-3	16,780	-0.02%
2020/08/06	21	74.37	5	74.26	73.60	16	16,737	0.10%
2020/08/05	17.1	77.27	28	77.22	77.60	-10.9	16,642	-0.07%
2020/08/04	9.2	76.76	4	77.03	76.20	5.2	16,504	0.03%
2020/08/03	29.4	76.98	75	77.03	77.20	-45.6	16,429	-0.28%
2020/07/31	62	75.08	62	75.27	74.60	0	16,285	0.00%
2020/07/30	32	74.13	43	74.77	74.40	-11	16,278	-0.07%
2020/07/29	73.2	73.70	75	74.32	73.50	-1.8	16,244	-0.01%
2020/07/28	54.1	73.93	63	73.83	73.10	-8.9	16,024	-0.06%
2020/07/27	77	72.21	112.2	73.26	72.50	-35.2	15,749	-0.22%	大賣/
2020/07/24	99	76.65	73	77.20	75.70	26	15,487	0.17%
2020/07/23	91	80.85	66	80.41	79.30	25	15,306	0.16%
2020/07/22	51	82.90	136.9	82.21	81.60	-85.9	15,082	-0.57%	大賣/
2020/07/21	189	80.69	120	81.45	80.40	69	14,698	0.47%	大買/大賣/
2020/07/20	102.1	77.25	89	77.91	79.80	13.1	14,369	0.09%	大買/
2020/07/17	82.1	81.74	132	82.56	78.20	-49.9	13,837	-0.36%	大賣/
2020/07/16	62	88.57	64.6	88.30	86.80	-2.6	13,266	-0.02%
2020/07/15	157	87.87	187	88.65	86.60	-30	12,856	-0.23%	大買/大賣/
2020/07/14	125.2	88.65	99	89.28	87.60	26.2	12,313	0.21%	大買/
2020/07/13	472.8	93.24	85	94.53	90.40	387.8	11,629	3.33%	大買/鉅額交易
2020/07/10	258.2	91.40	262	91.06	92.10	-3.8	10,778	-0.04%	大買/大賣/
2020/07/09	91	80.38	50.4	84.54	86.40	40.7	9,478	0.43%
2020/07/08	50	78.38	45	78.15	78.60	5	9,022	0.06%
2020/07/07	195	78.17	99	76.18	75.60	96	8,707	1.10%	大買/
2020/07/06	108	79.92	32	80.14	79.50	76	8,444	0.90%	大買/
2020/07/03	108	79.77	244	79.48	79.30	-136	8,218	-1.66%	大買/大賣/鉅額交易
2020/07/02	185.1	79.80	43	79.67	79.20	142.1	7,905	1.80%	大買/鉅額交易
2020/07/01	262	78.45	88	78.93	80.90	174	7,421	2.34%	大買/鉅額交易
2020/06/30	34.1	74.59	22	74.89	75.00	12.1	6,760	0.18%
2020/06/29	97	75.11	35	75.24	74.10	62	6,690	0.93%
2020/06/24	69	76.25	35	76.39	73.60	34	6,415	0.53%
2020/06/23	6	77.72	8	78.16	77.50	-2	6,160	-0.03%
2020/06/22	44	75.98	6.1	76.30	77.00	37.9	6,017	0.63%
2020/06/19	42	78.50	32	78.38	78.00	10	5,827	0.17%
2020/06/18	20	79.36	26	80.02	80.90	-6	5,686	-0.11%
2020/06/17	22	78.49	5	78.80	77.80	17	5,480	0.31%
2020/06/16	14	77.91	2	77.50	77.10	12	5,344	0.22%
2020/06/15	3	78.73	54	78.53	78.50	-51	5,279	-0.97%
2020/06/12	9.5	74.51	23	72.04	75.00	-13.5	5,111	-0.26%
2020/06/11	42	76.32	11	75.24	73.60	31	5,070	0.61%
2020/06/10	5	80.30	9.6	80.61	80.10	-4.6	4,906	-0.09%
2020/06/09	40.7	75.68	52	76.21	76.60	-11.3	4,727	-0.24%
2020/06/08	63	81.47	48	81.03	78.00	15	4,441	0.34%
2020/06/05	59.4	76.73	28	77.10	78.00	31.4	3,973	0.79%
2020/06/04	83	75.99	54.5	76.02	76.40	28.5	3,565	0.80%
2020/06/03	3	69.50	1	69.50	69.50	2	2,872	0.07%
2020/06/02	4	59.80	16.4	61.91	63.20	-12.4	2,848	-0.43%
2020/06/01	0	0.00	9.1	57.96	57.50	-9.1	2,612	-0.35%
2020/05/29	5	56.48	8	56.88	57.80	-3	2,580	-0.12%
2020/05/28	3	57.53	0	0.00	56.40	3	2,555	0.12%
2020/05/27	10	57.93	24	57.99	58.00	-14	2,500	-0.56%
2020/05/26	25	57.91	18	58.22	57.80	7	2,303	0.30%
2020/05/25	24	56.56	80	57.18	57.30	-56	2,206	-2.54%
2020/05/22	97	56.76	29	56.57	56.40	68	2,100	3.24%
2020/05/21	34	56.35	26	55.85	57.80	8	1,941	0.41%
2020/05/20	5	52.86	11	53.25	52.60	-6	1,730	-0.35%
2020/05/19	8	51.18	1	52.00	51.30	7	1,706	0.41%
2020/05/18	0	0.00	2	51.00	50.70	-2	1,686	-0.12%
2020/05/15	4	48.93	3	49.45	49.65	1	1,666	0.06%
2020/05/14	2.1	50.45	1	50.50	49.50	1.1	1,645	0.07%
2020/05/13	0	0.00	4	49.35	50.00	-4	1,620	-0.25%
2020/05/12	0	0.00	1	49.20	49.25	-1	1,612	-0.06%
2020/05/11	3	49.12	21	49.21	49.10	-18	1,611	-1.12%
2020/05/08	2	49.95	8	50.07	49.90	-6	1,598	-0.38%
2020/05/07	0	0.00	4	50.73	50.80	-4	1,595	-0.25%
2020/05/06	22	51.56	4	51.33	50.00	18	1,580	1.14%
2020/05/05	8	49.31	4	50.01	50.90	4	1,499	0.27%
2020/05/04	3	47.80	1	48.00	47.85	2	1,462	0.14%
2020/04/30	3	47.97	1	48.20	48.20	2	1,459	0.14%
2020/04/29	2	48.25	2	48.15	48.30	0	1,467	0.00%
2020/04/28	11	48.02	12	48.23	47.90	-1	1,473	-0.07%
2020/04/27	3	46.13	2	46.13	46.40	1	1,461	0.07%
2020/04/24	1	45.50	2	45.65	45.65	-1	1,449	-0.07%
2020/04/23	1	45.35	1	45.35	45.20	0	1,450	0.00%
2020/04/22	2	44.25	2	44.08	44.25	0	1,426	0.00%
2020/04/21	25	44.34	0	0.00	42.95	25	1,400	1.79%
2020/04/20	8	45.96	7.4	45.99	46.20	0.6	1,367	0.04%
2020/04/17	1	42.05	3	42.72	42.05	-2	1,305	-0.15%
2020/04/16	1	42.55	2	42.45	42.55	-1	1,293	-0.08%
2020/04/15	1	42.35	2	42.15	42.30	-1	1,287	-0.08%
2020/04/14	2	42.23	1	42.10	42.10	1	1,284	0.08%
2020/04/13	1	41.60	2	41.63	41.70	-1	1,279	-0.08%
2020/04/09	0	0.00	1	41.10	40.70	-1	1,289	-0.08%
2020/04/08	0	0.00	7	40.46	40.70	-7	1,280	-0.55%
2020/04/07	1	40.00	0.1	40.10	40.00	0.9	1,274	0.07%
2020/04/06	1	40.00	1	40.15	40.00	0	1,261	0.00%
2020/04/01	1	39.30	0	0.00	40.00	1	1,246	0.08%
2020/03/31	3	40.37	4	40.29	39.75	-1	1,234	-0.08%
2020/03/27	6	37.93	3	38.28	37.70	3	1,182	0.25%
2020/03/26	2.2	37.36	2	37.80	37.80	0.2	1,161	0.02%
2020/03/24	1	36.30	1.6	36.76	36.55	-0.6	1,133	-0.05%
2020/03/23	1	35.05	0	0.00	35.30	1	1,120	0.09%
2020/03/20	1	34.90	7.1	35.19	35.20	-6.1	1,096	-0.56%
2020/03/19	6.2	32.29	2	32.15	32.00	4.2	1,078	0.39%
2020/03/18	1	38.50	5	36.58	35.55	-4	1,052	-0.38%
2020/03/17	10	37.61	2	37.83	37.35	8	1,018	0.79%
2020/03/16	3	42.25	0	0.00	41.45	3	956	0.31%
2020/03/13	7	43.06	14	43.07	43.60	-7	935	-0.75%
2020/03/12	3	48.07	0	0.00	47.80	3	894	0.34%
2020/03/11	2	50.90	0	0.00	50.50	2	872	0.23%
2020/03/10	0.1	51.60	0	0.00	51.60	0.1	869	0.01%
2020/03/09	3	52.90	5	53.98	51.90	-2	862	-0.23%
2020/03/06	5	54.66	7	54.13	54.40	-2	843	-0.24%
2020/03/05	2	51.90	0	0.00	53.20	2	783	0.26%
2020/03/04	1	51.40	0	0.00	51.20	1	777	0.13%
2020/02/27	2.1	51.94	1	53.10	51.80	1.1	796	0.14%
2020/02/26	3	53.57	2	53.60	53.10	1	808	0.12%
2020/02/25	0	0.00	1	52.10	53.30	-1	826	-0.12%
2020/02/24	4	53.25	0.1	53.10	53.10	3.9	822	0.47%
2020/02/21	3	54.37	1	54.20	54.20	2	816	0.24%
2020/02/20	7.2	54.28	9	55.19	55.30	-1.8	796	-0.23%
2020/02/19	4.5	51.68	1.1	51.32	51.50	3.4	739	0.46%
2020/02/17	0	0.00	1	50.40	50.20	-1	747	-0.13%
2020/02/10	1.1	50.00	0	0.00	49.90	1.1	985	0.11%
2020/02/06	0	0.00	0.6	53.00	53.00	-0.6	1,015	-0.06%
2020/02/05	0	0.00	1	52.90	52.90	-1	1,047	-0.10%
2020/02/04	1	50.70	0	0.00	50.40	1	1,106	0.09%
2020/02/03	1.5	49.40	18	48.30	50.20	-16.5	1,344	-1.23%
2020/01/31	4	52.98	32	52.41	52.50	-28	1,432	-1.95%
2020/01/30	1	54.70	1	58.00	54.00	0	1,434	0.00%
2020/01/20	0	0.00	1.4	56.37	56.30	-1.4	1,407	-0.10%
2020/01/17	2.4	57.22	6	57.43	56.70	-3.6	1,400	-0.26%
2020/01/16	2	57.80	2	57.80	57.70	0	1,386	0.00%
2020/01/15	0.3	57.70	0	0.00	57.70	0.3	1,386	0.02%
2020/01/14	6	57.72	1	57.80	57.70	5	1,386	0.36%
2020/01/13	11	58.37	4	58.40	58.20	7	1,378	0.51%
2020/01/10	2.3	58.50	0	0.00	58.50	2.3	1,381	0.16%
2020/01/09	1	59.10	0	0.00	58.80	1	1,373	0.07%
2020/01/08	0	0.00	1	59.00	58.80	-1	1,371	-0.07%
2020/01/07	0	0.00	1	60.60	60.30	-1	1,364	-0.07%
2020/01/06	1	61.70	3	61.37	61.00	-2	1,362	-0.15%
2020/01/03	1	59.70	0	0.00	59.80	1	1,337	0.07%
2020/01/02	0	0.00	2	59.90	60.00	-2	1,337	-0.15%
2019/12/31	1.5	59.80	2	60.00	60.00	-0.5	1,335	-0.04%
2019/12/30	0	0.00	2	60.25	60.10	-2	1,335	-0.15%
2019/12/27	3	60.00	0	0.00	60.10	3	1,336	0.22%
2019/12/25	1	59.90	1	59.90	60.00	0	1,348	0.00%
2019/12/23	0	0.00	1	60.10	60.10	-1	1,361	-0.07%
2019/12/19	0.3	59.10	0	0.00	59.10	0.3	1,375	0.02%
2019/12/18	0	0.00	1	59.00	59.00	-1	1,380	-0.07%
2019/12/17	0.2	59.30	0	0.00	59.30	0.2	1,389	0.01%
2019/12/16	0	0.00	1	60.00	59.60	-1	1,390	-0.07%
2019/12/13	3	58.73	3	58.83	58.70	0	1,397	0.00%
2019/12/12	4	59.78	0	0.00	59.50	4	1,406	0.28%
2019/12/09	1	60.60	0	0.00	60.30	1	1,408	0.07%
2019/12/06	0	0.00	2	60.40	60.20	-2	1,411	-0.14%
2019/12/05	2	60.45	0	0.00	60.50	2	1,411	0.14%
2019/12/04	1	60.40	4	60.30	60.60	-3	1,412	-0.21%
2019/12/03	1	61.20	1	61.00	60.60	0	1,412	0.00%
2019/12/02	4	60.95	0	0.00	60.80	4	1,414	0.28%
2019/11/29	1	61.40	1	61.30	61.30	0	1,416	0.00%
2019/11/28	0	0.00	1	61.90	61.90	-1	1,426	-0.07%
2019/11/27	2	61.35	0	0.00	61.10	2	1,420	0.14%
2019/11/26	0	0.00	1	61.30	61.10	-1	1,418	-0.07%
2019/11/25	0	0.00	7	62.16	61.90	-7	1,413	-0.50%
2019/11/22	17	61.98	0.1	62.00	62.00	16.9	1,410	1.19%
2019/11/21	6	60.30	8	60.50	60.50	-2	1,401	-0.14%
2019/11/20	10	60.20	0	0.00	60.10	10	1,406	0.71%
2019/11/19	5	60.56	2	60.85	60.60	3	1,412	0.21%
2019/11/18	7	60.81	2	61.10	60.20	5	1,417	0.35%
2019/11/15	1	61.30	3	61.10	61.10	-2	1,422	-0.14%
2019/11/14	0.1	61.00	0	0.00	61.00	0.1	1,448	0.00%
2019/11/13	2	61.95	3	62.00	61.80	-1	1,560	-0.06%
2019/11/11	18	64.68	11	64.54	63.30	7	1,589	0.44%
2019/11/08	13	67.81	26	67.82	67.10	-13	1,559	-0.83%
2019/11/07	25	69.57	29.5	68.24	68.10	-4.5	1,528	-0.29%
2019/11/06	1.7	66.99	14	67.54	67.40	-12.3	1,393	-0.88%
2019/11/05	1	66.90	3	67.13	66.80	-2	1,387	-0.14%
2019/11/04	3	68.00	4	68.15	67.80	-1	1,380	-0.07%
2019/11/01	4	67.20	4.1	67.51	67.70	-0.1	1,353	-0.01%
2019/10/31	44	67.54	17	66.99	66.70	27	1,298	2.08%
2019/10/30	50	63.45	33.2	65.81	66.10	16.8	1,064	1.58%
2019/10/29	3	59.97	2	60.00	60.10	1	955	0.10%
2019/10/25	2	58.50	0	0.00	58.50	2	1,014	0.20%
2019/10/24	6	58.82	0	0.00	58.70	6	1,028	0.58%
2019/10/23	0	0.00	2	58.95	58.80	-2	1,040	-0.19%
2019/10/21	0	0.00	2	59.15	59.30	-2	1,056	-0.19%
2019/10/18	0	0.00	1	59.20	59.00	-1	1,067	-0.09%
2019/10/16	2	57.95	0	0.00	57.90	2	1,105	0.18%
2019/10/15	0.4	58.10	0	0.00	58.10	0.4	1,151	0.03%
2019/10/14	2	58.20	1	58.60	58.20	1	1,156	0.09%
2019/10/09	1	58.50	0	0.00	58.50	1	1,157	0.09%
2019/10/08	0.5	58.80	0	0.00	58.80	0.5	1,168	0.04%
2019/10/07	0	0.00	1	58.70	58.70	-1	1,177	-0.08%
2019/10/04	1.4	58.60	1	58.40	58.40	0.4	1,190	0.03%
2019/10/03	2	58.90	1	58.80	58.70	1	1,202	0.08%
2019/10/01	1	59.50	0	0.00	59.30	1	1,241	0.08%
2019/09/27	0.8	59.60	1.1	59.60	59.60	-0.3	1,297	-0.02%
2019/09/24	1.1	61.41	1	61.40	61.50	0.1	1,366	0.01%
2019/09/23	1	60.00	2	59.95	60.00	-1	1,366	-0.07%
2019/09/20	0	0.00	1	59.10	59.70	-1	1,367	-0.07%
2019/09/18	5	58.90	4	59.05	58.80	1	1,372	0.07%
2019/09/17	6	59.05	3	59.60	59.00	3	1,374	0.22%
2019/09/16	4	60.13	1	60.10	60.10	3	1,370	0.22%
2019/09/10	0	0.00	3	61.37	61.10	-3	1,398	-0.21%
2019/09/09	1	61.70	0	0.00	61.00	1	1,409	0.07%
2019/09/06	3.1	61.02	0	0.00	60.90	3.1	1,422	0.22%
2019/09/05	2.1	61.27	0	0.00	61.30	2.1	1,429	0.15%
2019/09/03	1	61.80	0	0.00	61.40	1	1,459	0.07%
2019/09/02	0	0.00	1	61.80	61.90	-1	1,460	-0.07%
2019/08/29	2	60.60	2	60.50	60.60	0	1,461	0.00%
2019/08/28	1	60.10	0	0.00	60.20	1	1,461	0.07%
2019/08/27	4	60.85	2	61.05	60.20	2	1,456	0.14%
2019/08/26	7	60.73	0	0.00	60.30	7	1,443	0.48%
2019/08/23	1	62.00	0	0.00	62.30	1	1,431	0.07%
2019/08/22	0	0.00	1	62.70	62.70	-1	1,423	-0.07%
2019/08/21	10	62.31	2	62.50	62.30	8	1,419	0.56%
2019/08/20	1	62.20	0	0.00	62.10	1	1,416	0.07%
2019/08/19	5	62.36	0	0.00	61.70	5	1,405	0.36%
2019/08/16	21	61.90	6	63.30	62.20	15	1,382	1.08%
2019/08/15	0.2	77.40	0	0.00	77.30	0.2	1,278	0.02%
2019/08/14	0	0.00	7	78.44	78.40	-7	1,249	-0.56%
2019/08/13	0	0.00	2	76.95	76.90	-2	1,242	-0.16%
2019/08/12	2	77.60	0	0.00	77.20	2	1,251	0.16%
2019/08/08	1.2	78.15	1	78.30	78.20	0.2	1,263	0.02%
2019/08/07	0	0.00	1	78.00	77.50	-1	1,277	-0.08%
2019/08/05	3	77.83	0	0.00	76.70	3	1,286	0.23%
2019/08/02	6	78.10	1	78.00	77.90	5	1,280	0.39%
2019/08/01	11	80.10	0	0.00	79.20	11	1,273	0.86%
2019/07/31	7	79.50	2	79.70	79.90	5	1,270	0.39%
2019/07/30	7.2	79.68	1	81.10	78.90	6.2	1,275	0.49%
2019/07/29	2	83.10	0	0.00	82.10	2	1,229	0.16%
2019/07/26	1	82.90	1	83.70	83.30	0	1,244	0.00%
2019/07/25	0	0.00	0	82.60	82.70	0	1,235	0.00%
2019/07/24	0	0.00	21.3	82.24	82.70	-21.3	1,267	-1.68%
2019/07/23	1.2	82.45	1	82.50	81.70	0.2	1,272	0.02%
2019/07/18	3	82.70	2	83.45	81.90	1	1,277	0.08%
2019/07/17	6	82.72	8	82.61	82.60	-2	1,261	-0.16%
2019/07/16	5	80.90	2	81.20	80.60	3	1,249	0.24%
2019/07/12	1	80.30	2	80.60	80.30	-1	1,295	-0.08%
2019/07/11	1	81.30	0	0.00	80.90	1	1,307	0.08%
2019/07/10	1	81.80	0	0.00	81.60	1	1,327	0.08%
2019/07/08	1	81.80	3.1	81.10	81.40	-2.1	1,358	-0.15%
2019/07/05	1	82.40	3	81.97	82.80	-2	1,407	-0.14%
2019/07/04	0	0.00	11	81.73	82.40	-11	1,426	-0.77%
2019/07/03	0	0.00	2	80.25	80.20	-2	1,391	-0.14%
2019/07/02	0	0.00	3	80.00	80.00	-3	1,416	-0.21%
2019/07/01	5	77.86	1	77.80	78.10	4	1,433	0.28%
2019/06/28	0	0.00	1	77.00	77.40	-1	1,452	-0.07%
2019/06/26	0	0.00	1	76.10	76.00	-1	1,499	-0.07%
2019/06/25	1	75.90	1	76.30	75.70	0	1,546	0.00%
2019/06/21	1	77.20	2	77.45	77.60	-1	1,776	-0.06%
2019/06/20	2	76.60	2	76.40	76.80	0	1,846	0.00%
2019/06/19	1	76.10	2	76.60	76.00	-1	1,989	-0.05%
2019/06/18	2	77.15	0	0.00	76.70	2	2,029	0.10%
2019/06/14	0	0.00	1	78.10	77.30	-1	2,231	-0.04%
2019/06/13	0	0.00	2	77.40	77.40	-2	2,249	-0.09%
2019/06/12	0	0.00	2	76.90	77.30	-2	2,334	-0.09%
2019/06/11	1	75.00	0	0.00	75.50	1	2,461	0.04%
2019/06/10	0.4	74.90	0	0.00	74.80	0.4	2,545	0.02%
2019/06/05	0.6	75.00	0	0.00	75.30	0.6	2,646	0.02%
2019/05/31	1	75.40	0	0.00	75.70	1	3,062	0.03%
2019/05/28	1	73.80	0	0.00	74.00	1	3,324	0.03%
2019/05/27	2	74.60	0	0.00	74.40	2	3,329	0.06%
2019/05/24	2	75.30	0	0.00	75.20	2	3,386	0.06%
2019/05/22	2	78.10	0	0.00	76.80	2	3,416	0.06%
2019/05/20	0	0.00	3	75.53	74.90	-3	3,463	-0.09%
2019/05/17	9	76.51	6	74.67	74.10	3	3,478	0.09%
2019/05/16	2	75.90	1	76.10	75.90	1	3,515	0.03%
2019/05/15	0	0.00	1	77.60	77.20	-1	3,513	-0.03%
2019/05/14	1	72.30	9	75.30	76.00	-8	3,539	-0.23%
2019/05/13	3	74.97	0.3	75.00	74.40	2.7	3,545	0.08%
2019/05/10	1	77.30	0	0.00	77.60	1	3,568	0.03%
2019/05/09	2	78.20	0	0.00	78.10	2	3,580	0.06%
2019/05/08	1	79.90	0	0.00	80.00	1	3,592	0.03%
2019/05/07	1	79.50	1	79.60	79.40	0	3,642	0.00%
2019/05/06	2	79.40	0	0.00	78.80	2	3,668	0.05%
2019/05/03	12.3	80.96	1	79.90	80.50	11.3	3,728	0.30%
2019/05/02	1	79.40	0	0.00	79.40	1	3,765	0.03%
2019/04/30	3.2	77.59	26	77.09	78.50	-22.8	3,870	-0.59%
2019/04/29	1	78.80	3	79.30	79.00	-2	3,891	-0.05%
2019/04/26	9	79.51	2	80.10	80.10	7	3,907	0.18%
2019/04/24	2	79.65	0	0.00	79.50	2	3,939	0.05%
2019/04/23	2	81.20	1	81.50	80.30	1	3,943	0.03%
2019/04/22	2	80.40	3.2	80.08	80.70	-1.2	3,948	-0.03%
2019/04/19	4	78.78	0	78.90	78.80	4	3,949	0.10%
2019/04/18	3	79.70	4	80.90	79.20	-1	4,004	-0.02%
2019/04/17	1	80.30	2	80.95	80.20	-1	4,029	-0.02%
2019/04/16	1	80.30	0	0.00	80.50	1	4,082	0.02%
2019/04/15	4	82.28	2	82.40	81.50	2	4,160	0.05%
2019/04/12	0	0.00	0	82.30	82.00	0	4,231	0.00%
2019/04/11	1	81.50	3	81.03	80.50	-2	4,288	-0.05%
2019/04/10	3	83.23	3	83.10	82.70	0	4,239	0.00%
2019/04/09	9	84.50	12	84.24	83.70	-3	4,220	-0.07%
2019/04/08	2	84.45	1	85.70	84.20	1	4,205	0.02%
2019/04/03	9	85.46	4	85.88	85.40	5	4,162	0.12%
2019/04/02	9	84.46	0	0.00	83.40	9	4,100	0.22%
2019/04/01	7.4	83.98	1	84.10	83.70	6.4	4,091	0.16%
2019/03/29	2	83.55	2	83.55	83.20	0	4,068	0.00%
2019/03/28	4	84.33	5	84.90	83.60	-1	4,060	-0.02%
2019/03/27	7.1	85.55	9	85.40	85.00	-1.9	4,029	-0.05%
2019/03/26	43.2	85.89	12	85.07	84.40	31.2	3,986	0.78%
2019/03/25	4	88.80	6	88.53	88.20	-2	3,822	-0.05%
2019/03/22	6	89.50	9.6	89.56	90.60	-3.6	3,756	-0.10%
2019/03/21	0	0.00	5	88.04	87.40	-5	3,612	-0.14%
2019/03/20	8.2	86.47	9	87.09	87.60	-0.8	3,573	-0.02%
2019/03/19	9	88.51	3	88.20	86.50	6	3,484	0.17%
2019/03/18	6	92.40	3	92.23	91.80	3	3,465	0.09%
2019/03/15	14	93.08	11	92.45	93.00	3	3,458	0.09%
2019/03/14	6	92.08	24.6	92.65	93.60	-18.6	3,398	-0.55%
2019/03/13	25	89.56	17	89.48	89.70	8	3,285	0.24%
2019/03/12	4	87.73	1	86.70	86.80	3	3,232	0.09%
2019/03/11	9.8	87.93	0.3	87.60	87.60	9.5	3,250	0.29%
2019/03/08	4.1	88.27	0	0.00	89.00	4.1	3,233	0.13%
2019/03/07	11	88.87	27	88.40	87.10	-16	3,171	-0.50%
2019/03/06	34	86.45	20	86.82	86.30	14	3,003	0.47%
2019/03/05	30.2	84.99	18	85.05	85.20	12.2	2,979	0.41%
2019/03/04	18	81.68	41	82.34	83.50	-23	2,870	-0.80%
2019/02/27	1	78.20	1	79.00	78.40	0	2,779	0.00%
2019/02/26	10	79.60	1	79.10	78.70	9	2,800	0.32%
2019/02/25	6	78.52	2	79.20	78.70	4	2,848	0.14%
2019/02/20	1	81.00	1	80.50	80.80	0	2,931	0.00%
2019/02/19	2	82.10	0	0.00	81.30	2	2,966	0.07%
2019/02/18	2	81.10	0	0.00	81.00	2	3,124	0.06%
2019/02/15	1	82.00	0	0.00	80.10	1	3,209	0.03%
2019/02/13	2	82.75	5	82.88	82.70	-3	3,170	-0.09%
2019/02/12	3	82.00	2	81.85	81.50	1	3,178	0.03%
2019/02/11	10	83.30	3	83.03	82.00	7	3,173	0.22%
2019/01/30	2	81.40	2	81.55	81.00	0	3,143	0.00%
2019/01/29	5	80.94	7	81.29	81.50	-2	3,155	-0.06%
2019/01/28	9	81.53	11	81.73	81.40	-2	3,161	-0.06%
2019/01/24	10	80.43	11	80.55	80.10	-1	3,216	-0.03%
2019/01/23	7	78.79	11.5	78.59	79.50	-4.5	3,185	-0.14%
2019/01/22	21	78.76	27	79.31	77.10	-6	3,142	-0.19%
2019/01/21	1	76.80	8	77.48	77.80	-7	3,050	-0.23%
2019/01/16	0	0.00	10	75.00	75.00	-10	3,105	-0.32%
2019/01/15	0	0.00	9	75.09	75.00	-9	3,095	-0.29%
2019/01/14	2.1	75.00	3	75.77	75.30	-1	3,106	-0.03%
2019/01/11	6	75.08	0	0.00	74.70	6	3,110	0.19%
2019/01/10	3	75.87	16	77.14	76.10	-13	3,105	-0.42%
2019/01/09	18.1	76.12	4	75.88	75.00	14.1	3,092	0.46%
2019/01/08	2	75.90	13	76.37	76.00	-11	3,124	-0.35%
2019/01/07	12	75.73	1	76.20	76.50	11	3,082	0.36%
2019/01/04	9	72.98	12	72.89	73.20	-3	3,039	-0.10%
2019/01/03	23.2	71.58	15	72.37	71.60	8.2	3,045	0.27%
2018/12/28	2	68.00	2	67.05	68.00	0	3,049	0.00%
2018/12/27	1	67.60	2	67.60	66.90	-1	3,080	-0.03%
2018/12/26	6	67.08	1	67.40	66.50	5	3,080	0.16%
2018/12/25	1	66.80	0.1	67.00	67.00	0.9	3,093	0.03%
2018/12/24	2	68.00	0	0.00	67.90	2	3,105	0.06%
2018/12/22	0	0.00	1	68.90	68.70	-1	3,110	-0.03%
2018/12/21	1	67.50	6	68.58	69.70	-5	3,133	-0.16%
2018/12/20	3	67.67	2	68.35	67.60	1	3,114	0.03%
2018/12/18	1	69.90	0	0.00	69.70	1	3,102	0.03%
2018/12/17	1	71.50	2	72.10	71.50	-1	3,107	-0.03%
2018/12/13	2.1	72.03	1	71.90	71.80	1.1	3,152	0.03%
2018/12/11	13	68.86	13	70.52	71.70	0	3,180	0.00%
2018/12/10	2	71.70	0	0.00	70.80	2	3,139	0.06%
2018/12/06	2	74.70	3	71.50	71.00	-1	3,193	-0.03%
2018/12/05	0	0.00	12.3	74.60	74.40	-12.3	3,229	-0.38%
2018/12/04	12	77.33	6	76.68	76.00	6	3,286	0.18%
2018/12/03	3	75.00	1	75.00	75.20	2	3,275	0.06%
2018/11/30	8	74.43	8	74.96	74.70	0	3,301	0.00%
2018/11/29	4	74.58	2	74.10	73.60	2	3,283	0.06%
2018/11/28	6	75.03	7	75.30	74.70	-1	3,275	-0.03%
2018/11/27	3	72.00	5	72.08	72.50	-2	3,243	-0.06%
2018/11/26	0.1	71.90	2	71.95	72.00	-1.9	3,380	-0.06%
2018/11/23	2	70.80	1	70.60	70.80	1	3,377	0.03%
2018/11/22	6	71.43	2	73.00	70.40	4	3,383	0.12%
2018/11/21	10	72.82	20	72.74	72.50	-10	3,388	-0.30%
2018/11/20	8	70.79	1	70.70	70.80	7	3,320	0.21%
2018/11/19	4.1	71.57	2	71.95	71.50	2.1	3,335	0.06%
2018/11/16	5	69.46	10	69.99	70.00	-5	3,313	-0.15%
2018/11/15	26	69.88	24	68.80	69.10	2	3,337	0.06%
2018/11/14	13	66.87	15.3	66.75	67.90	-2.3	3,284	-0.07%
2018/11/13	0	0.00	2	62.30	62.90	-2	3,226	-0.06%
2018/11/12	0	0.00	1	62.90	63.00	-1	3,272	-0.03%
2018/11/09	4	63.40	6	62.77	63.50	-2	3,300	-0.06%
2018/11/08	0	0.00	1	61.90	61.60	-1	3,332	-0.03%
2018/11/07	1	61.10	0	0.00	61.80	1	3,463	0.03%
2018/11/06	5	62.48	10	61.29	60.90	-5	3,613	-0.14%
2018/11/05	11	63.21	1	62.50	62.00	10	3,648	0.27%
2018/11/02	2	60.40	8	60.68	62.40	-6	3,754	-0.16%
2018/11/01	10	60.45	9.3	60.36	60.60	0.7	3,763	0.02%
2018/10/31	2	57.50	1	58.70	57.20	1	3,801	0.03%
2018/10/30	1	55.50	1	54.40	56.30	0	3,847	0.00%
2018/10/29	1.3	54.95	2	55.40	55.10	-0.7	3,906	-0.02%
2018/10/26	1.3	57.42	1	58.30	55.30	0.3	4,005	0.01%
2018/10/25	3	55.50	1	53.60	55.20	2	4,119	0.05%
2018/10/24	2	56.55	21	57.33	56.20	-19	4,172	-0.46%
2018/10/23	1	59.10	10	58.80	58.50	-9	4,299	-0.21%
2018/10/22	2	59.85	1	60.40	60.40	1	4,499	0.02%
2018/10/19	1	58.00	2	58.25	58.70	-1	4,866	-0.02%
2018/10/18	2	60.05	2.1	60.76	59.90	-0.1	5,150	0.00%
2018/10/17	4	62.28	1	62.50	61.60	3	5,621	0.05%
2018/10/16	3.2	61.03	3	61.77	61.00	0.2	5,681	0.00%
2018/10/15	1	59.20	2	59.30	58.30	-1	5,754	-0.02%
2018/10/12	3.1	59.03	2	60.10	59.80	1.1	5,863	0.02%
2018/10/11	7	58.56	0	0.00	58.20	7	6,062	0.12%
2018/10/09	9.2	64.51	8	65.90	64.60	1.2	6,294	0.02%
2018/10/08	1	68.20	0	0.00	68.80	1	6,475	0.02%
2018/10/05	6.3	71.07	9	71.13	70.10	-2.7	6,659	-0.04%
2018/10/04	1.3	72.31	1	71.90	72.20	0.3	6,840	0.00%
2018/10/03	1	72.90	0	0.00	72.10	1	7,145	0.01%
2018/10/02	2	73.10	0	0.00	72.80	2	7,177	0.03%
2018/10/01	2	73.90	1	73.70	74.20	1	7,255	0.01%
2018/09/28	1.1	72.00	2	72.34	72.00	-0.9	7,252	-0.01%
2018/09/27	1	73.70	1	73.20	73.20	0	7,262	0.00%
2018/09/26	2.5	74.27	1.5	74.09	73.70	0.9	7,263	0.01%
2018/09/25	5	75.14	5.2	74.33	74.70	-0.2	7,293	0.00%
2018/09/21	3	73.60	0	0.00	74.70	3	7,337	0.04%
2018/09/20	0	0.00	9	75.17	73.40	-9	7,326	-0.12%
2018/09/19	2	73.70	2.1	73.73	73.40	-0.1	7,303	0.00%
2018/09/18	2	73.60	2.3	73.84	73.40	-0.3	7,336	0.00%
2018/09/17	4	76.15	17	75.48	75.10	-13	7,368	-0.18%
2018/09/14	6	74.70	0	0.00	74.90	6	7,518	0.08%
2018/09/13	4	76.40	4	76.55	75.30	0	7,530	0.00%
2018/09/12	2.1	74.45	1.1	74.32	74.60	1	7,499	0.01%
2018/09/11	1.1	73.57	3.2	74.35	75.00	-2.2	7,505	-0.03%
2018/09/10	11	71.91	2	71.35	70.10	9	7,444	0.12%
2018/09/07	6	75.17	14	76.01	74.80	-8	7,371	-0.11%
2018/09/06	2	78.90	0	0.00	77.80	2	7,336	0.03%
2018/09/05	3	80.90	0	0.00	80.30	3	7,415	0.04%
2018/09/04	0	0.00	3	80.90	81.10	-3	7,462	-0.04%
2018/09/03	8	81.75	12	81.73	80.20	-4	7,434	-0.05%
2018/08/31	27	82.87	21	82.74	82.00	6	7,390	0.08%
2018/08/30	1.1	79.70	1	80.10	79.70	0.1	7,254	0.00%
2018/08/29	1	78.60	0	0.00	78.70	1	7,236	0.01%
2018/08/28	2	80.80	5	81.18	79.70	-3	7,222	-0.04%
2018/08/27	0	0.00	3	79.47	79.30	-3	7,189	-0.04%
2018/08/24	2	79.50	3	79.47	79.40	-1	7,259	-0.01%
2018/08/23	5	80.98	2	80.45	80.00	3	7,250	0.04%
2018/08/22	19	82.13	10	81.87	81.40	9	7,219	0.12%
2018/08/21	21.6	81.48	24	80.90	82.50	-2.4	7,143	-0.03%
2018/08/20	4	75.78	4	76.38	77.30	0	7,002	0.00%
2018/08/17	6	79.32	4	80.60	76.40	2	6,972	0.03%
2018/08/16	3	77.37	4	78.00	78.30	-1	6,917	-0.01%
2018/08/15	9	78.50	4	78.15	78.60	5	6,918	0.07%
2018/08/14	30	77.42	26	76.82	77.70	4	6,881	0.06%
2018/08/13	20	80.16	27.4	80.48	79.50	-7.4	6,751	-0.11%
2018/08/10	7	88.97	4	88.98	88.00	3	6,639	0.05%
2018/08/09	14	89.60	4	89.73	90.30	10	6,609	0.15%
2018/08/08	13	94.72	5	94.26	94.80	8	6,691	0.12%
2018/08/07	7	95.80	11	95.80	93.70	-4	6,647	-0.06%
2018/08/06	7.1	98.54	9	98.61	97.60	-1.9	6,544	-0.03%
2018/08/03	12.1	95.73	6	96.33	97.10	6.1	6,478	0.09%
2018/08/02	10	96.50	10	97.09	95.70	0	6,430	0.00%
2018/08/01	7	96.70	12	96.58	96.70	-5	6,341	-0.08%
2018/07/31	10.1	94.07	7.3	94.18	93.60	2.8	6,234	0.04%
2018/07/30	36	94.32	19	95.31	93.30	17	6,161	0.28%
2018/07/27	13.1	98.42	14	98.77	98.60	-0.9	6,046	-0.01%
2018/07/26	29	98.41	29	98.78	99.00	0	5,854	0.00%
2018/07/25	15.6	91.25	12	91.83	92.80	3.6	5,513	0.07%
2018/07/24	38.1	93.35	33	93.80	91.10	5.1	5,344	0.10%
2018/07/23	14.1	88.83	9	89.83	88.80	5.1	4,909	0.10%
2018/07/20	11	90.45	18	89.69	88.70	-7	4,937	-0.14%
2018/07/19	21	92.01	13	92.73	92.40	8	4,921	0.16%
2018/07/18	26	91.40	37	89.82	92.50	-11	5,110	-0.22%
2018/07/17	46	91.64	31.3	91.15	90.40	14.7	4,912	0.30%
2018/07/16	21	89.14	14.6	89.29	90.70	6.4	4,614	0.14%
2018/07/13	10	82.13	12	82.69	82.50	-2	4,439	-0.05%
2018/07/12	14	78.55	13	79.11	80.20	1	4,247	0.02%
2018/07/11	15.1	76.48	21	76.77	78.00	-5.9	4,027	-0.15%
2018/07/10	8	72.14	0	0.00	73.60	8	3,718	0.22%
2018/07/09	2	72.60	12	72.34	72.60	-10	3,689	-0.27%
2018/07/06	3	67.57	4	67.90	68.20	-1	3,616	-0.03%
2018/07/05	1	69.20	3	69.07	68.20	-2	3,645	-0.05%
2018/07/03	2	72.15	0	0.00	70.80	2	3,772	0.05%
2018/07/02	2	72.95	7	73.03	72.40	-5	3,785	-0.13%
2018/06/29	4	71.18	1	72.20	71.20	3	3,747	0.08%
2018/06/28	3	70.87	0	0.00	70.40	3	3,754	0.08%
2018/06/27	7	73.07	7	72.59	71.50	0	3,751	0.00%
2018/06/26	4	71.73	8	72.30	72.50	-4	3,753	-0.11%
2018/06/25	15.2	74.25	17	73.32	73.20	-1.8	3,771	-0.05%
2018/06/22	2	71.00	17	71.67	71.00	-15	3,630	-0.41%
2018/06/21	2	70.65	0	0.00	70.60	2	3,638	0.05%
2018/06/20	6	70.80	18	71.06	69.90	-12	3,664	-0.33%
2018/06/19	4	69.15	12	69.47	69.40	-8	3,768	-0.21%
2018/06/15	2	69.10	0	0.00	68.70	2	3,848	0.05%
2018/06/14	12	70.06	0	0.00	69.60	12	3,833	0.31%
2018/06/13	48	73.50	36	72.68	71.00	12	3,805	0.32%
2018/06/12	0	0.00	5	70.68	71.10	-5	3,671	-0.14%
2018/06/11	0	67.20	0	0.00	67.20	0	3,598	0.00%
2018/06/08	2	68.90	0	0.00	68.20	2	3,594	0.06%
2018/06/07	14	69.41	1	70.10	68.60	13	3,587	0.36%
2018/06/06	9	69.64	1	69.50	69.50	8	3,567	0.22%
2018/06/05	23	69.52	4	70.15	69.40	19	3,558	0.53%
2018/06/04	8	69.23	2	70.00	68.90	6	3,532	0.17%
2018/06/01	14	70.39	13	71.52	69.10	1	3,511	0.03%
2018/05/31	1	66.20	2	67.50	68.90	-1	3,411	-0.03%
2018/05/30	0	0.00	4	65.53	65.40	-4	3,378	-0.12%
2018/05/29	5	65.18	4	65.15	65.40	1	3,367	0.03%
2018/05/28	1	65.10	0	0.00	65.20	1	3,356	0.03%
2018/05/25	6	65.67	3	65.60	65.10	3	3,338	0.09%
2018/05/24	1	67.20	3	66.90	66.70	-2	3,312	-0.06%
2018/05/23	8	66.24	13	66.30	67.70	-5	3,296	-0.15%
2018/05/22	11	67.67	6	66.75	66.50	5	3,246	0.15%
2018/05/21	4	68.98	0	0.00	68.80	4	3,198	0.13%
2018/05/18	3.2	69.12	7	70.69	68.90	-3.8	3,176	-0.12%
2018/05/17	3	69.87	0	0.00	69.20	3	3,123	0.10%
2018/05/16	10	73.27	24	72.89	70.70	-14	3,082	-0.45%
2018/05/15	14	69.75	8	69.59	69.50	6	2,856	0.21%
2018/05/14	2	68.10	12	68.28	68.20	-10	2,828	-0.35%
2018/05/11	3	67.90	0	0.00	67.50	3	2,813	0.11%
2018/05/10	0	0.00	3	69.70	69.30	-3	2,782	-0.11%
2018/05/09	3	68.43	1	69.60	68.80	2	2,744	0.07%
2018/05/08	9	70.09	10	70.10	69.50	-1	2,710	-0.04%
2018/05/07	3	66.83	0	0.00	67.90	3	2,639	0.11%
2018/05/04	3	65.83	2	66.80	66.00	1	2,606	0.04%
2018/05/03	0	0.00	1	68.50	68.50	-1	2,534	-0.04%
2018/05/02	7	69.94	7	70.40	69.50	0	2,500	0.00%
2018/04/30	8	70.66	5	71.12	70.70	3	2,442	0.12%
2018/04/27	8	67.03	3.1	67.34	67.40	4.9	2,298	0.21%
2018/04/26	18	71.33	7	68.36	66.10	11	2,227	0.49%
2018/04/25	3	70.67	12	71.93	73.40	-9	2,069	-0.43%
2018/04/24	11	72.40	22	72.12	69.60	-11	1,943	-0.57%
2018/04/23	0	0.00	9.7	69.24	69.80	-9.7	1,611	-0.60%
2018/04/20	3	63.67	1	63.70	63.50	2	1,550	0.13%
2018/04/19	1	64.20	1	64.70	64.30	0	1,529	0.00%
2018/04/17	2	59.80	0	0.00	59.80	2	1,410	0.14%
2018/04/16	0	0.00	3	61.57	61.40	-3	1,391	-0.22%
2018/04/13	8	61.26	1	61.90	60.90	7	1,374	0.51%
2018/04/12	2	62.65	3	62.87	62.00	-1	1,353	-0.07%
2018/04/11	2	62.50	1.4	63.00	63.10	0.6	1,324	0.05%
2018/04/10	3	64.67	5	65.56	63.60	-2	1,269	-0.16%
2018/04/09	12	64.16	3	64.30	63.80	9	1,173	0.77%
2018/04/03	3	62.33	9	62.53	62.70	-6	1,085	-0.55%
2018/04/02	1	61.70	1	61.50	61.20	0	1,026	0.00%
2018/03/31	2	61.60	26	61.21	61.50	-24	1,001	-2.40%
2018/03/30	5	61.04	3.1	60.20	60.20	1.9	971	0.20%
2018/03/29	8	62.09	21	61.27	61.20	-13	942	-1.38%
2018/03/28	42	62.08	9	62.16	61.50	33	882	3.74%
2018/03/27	6	60.47	6	61.03	60.70	0	795	0.00%
2018/03/26	4	58.45	8	60.58	60.00	-4	747	-0.54%
2018/03/23	13	58.00	6	57.68	57.70	7	677	1.03%
2018/03/22	23	59.50	10	58.89	58.70	13	618	2.10%
2018/03/21	8	56.63	7	56.90	56.90	1	445	0.22%
2018/03/19	2	50.70	0	0.00	51.00	2	330	0.60%
2018/03/15	0	0.00	5	50.50	50.50	-5	318	-1.57%
2018/03/14	5	50.90	0	0.00	50.90	5	313	1.60%
2018/03/06	0.1	47.65	0	0.00	47.95	0.1	280	0.05%
2018/02/06	0	0.00	1	45.20	43.00	-1	290	-0.34%
2018/01/31	0	0.00	1	48.85	48.75	-1	332	-0.30%
2018/01/24	0	0.00	1	50.10	50.30	-1	356	-0.28%
2018/01/22	0	0.00	2	50.70	50.10	-2	356	-0.56%
2018/01/12	0	0.00	0.4	49.40	49.45	-0.4	315	-0.13%
2018/01/11	2	49.65	0	0.00	49.60	2	317	0.63%
2018/01/05	1	48.85	0	0.00	49.20	1	325	0.31%