晟德 (4123)-元大-六合券商分點個股進出

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
55.0
漲跌
▲0.3
漲幅
+0.55%
成交量
8,446張
產業
上櫃生技醫療類股
410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

晟德 (4123)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/06/21	1	54.90	50	54.73	55.00	-49	3,227	-1.52%
2024/06/20	56	54.72	8	54.99	54.70	48	3,100	1.55%
2024/06/19	10	52.53	5	51.90	52.20	5	2,846	0.18%
2024/06/18	1	52.90	2.3	52.96	52.60	-1.3	2,723	-0.05%
2024/06/17	2	51.60	11.1	51.66	52.40	-9.1	2,569	-0.35%
2024/06/14	1	48.40	0	0.00	49.40	1	2,355	0.04%
2024/06/13	2	47.75	2	47.50	47.10	0	2,302	0.00%
2024/06/12	5	48.05	1	48.20	47.45	4	2,309	0.17%
2024/06/11	0	48.40	0	0.00	48.15	0	2,278	0.00%
2024/06/07	4.3	47.38	31	47.78	48.40	-26.7	2,273	-1.18%
2024/06/06	3.1	50.90	32	50.83	50.50	-29	2,080	-1.39%
2024/06/05	12	50.74	4.1	50.48	50.80	7.9	1,907	0.42%
2024/06/04	0.1	47.48	1	47.35	47.25	-0.9	1,630	-0.06%
2024/06/03	33.1	47.71	0	0.00	47.35	33.1	1,594	2.08%
2024/05/31	2.1	46.59	1.3	47.11	47.15	0.8	1,528	0.05%
2024/05/30	0.1	44.97	0	0.00	45.40	0.1	1,452	0.01%
2024/05/29	6	45.62	0	0.00	45.15	6	1,455	0.41%
2024/05/28	0	45.65	0	0.00	45.20	0	1,458	0.00%
2024/05/27	1	44.70	1	45.00	44.60	0	1,507	0.00%
2024/05/24	0	45.45	0	0.00	45.00	0	1,516	0.00%
2024/05/21	0	46.10	0	0.00	45.75	0	1,516	0.00%
2024/05/16	1	44.76	0.1	45.25	44.90	1	1,513	0.06%
2024/05/15	1	45.75	0	0.00	44.75	1	1,503	0.07%
2024/05/14	3	45.25	0	0.00	45.40	3	1,494	0.20%
2024/05/13	0.1	45.97	1.1	46.09	46.10	-1	1,461	-0.07%
2024/05/09	0	45.21	0	0.00	45.30	0	1,405	0.00%
2024/05/08	0	44.20	0	0.00	44.65	0	1,382	0.00%
2024/05/06	0	0.00	1	43.60	43.55	-1	1,372	-0.07%
2024/05/03	0.1	43.68	0	0.00	43.55	0.1	1,409	0.01%
2024/04/30	0	43.50	10	43.45	43.45	-10	1,525	-0.65%
2024/04/29	0	43.40	1	43.15	43.60	-1	1,581	-0.06%
2024/04/26	7	42.95	0	0.00	42.95	7	1,590	0.44%
2024/04/25	0.1	43.40	0	0.00	43.35	0.1	1,585	0.00%
2024/04/24	0	43.80	0	0.00	43.85	0	1,599	0.00%
2024/04/23	1	43.85	0	0.00	43.40	1	1,628	0.06%
2024/04/22	0	42.55	0	0.00	42.50	0	1,682	0.00%
2024/04/19	0.1	42.60	0	0.00	42.00	0.1	1,681	0.00%
2024/04/18	0	43.00	0	0.00	43.05	0	1,680	0.00%
2024/04/16	0.1	42.65	0	0.00	42.50	0.1	1,679	0.00%
2024/04/12	2	43.73	1	43.80	43.80	1	1,663	0.06%
2024/04/09	3	44.30	0	0.00	44.30	3	1,641	0.18%
2024/04/08	1	44.35	0	0.00	44.35	1	1,619	0.06%
2024/04/01	0	0.00	2	43.60	43.50	-2	1,632	-0.12%
2024/03/29	2	43.30	5	43.25	43.25	-3	1,641	-0.18%
2024/03/28	0.1	43.45	0	0.00	43.50	0.1	1,647	0.00%
2024/03/25	1	43.60	4	43.70	43.50	-3	1,656	-0.18%
2024/03/22	1	43.20	0	0.00	43.35	1	1,652	0.06%
2024/03/20	1	42.40	3	42.60	42.50	-2	1,656	-0.12%
2024/03/18	20.1	42.40	0	0.00	42.65	20.1	1,641	1.22%
2024/03/15	0	0.00	0.4	43.30	42.85	-0.4	1,628	-0.03%
2024/03/14	0.5	43.60	12.8	43.30	43.75	-12.3	1,593	-0.77%
2024/03/13	0.2	43.92	0	0.00	43.35	0.2	1,580	0.01%
2024/03/07	0	0.00	1	46.00	46.40	-1	1,496	-0.07%
2024/03/06	0	0.00	1	46.40	46.40	-1	1,496	-0.07%
2024/03/05	0	0.00	52	46.81	46.80	-52	1,495	-3.48%
2024/03/01	0	0.00	1	47.55	47.35	-1	1,489	-0.07%
2024/02/29	3.1	47.72	51.2	47.66	47.55	-48.1	1,500	-3.20%
2024/02/27	1	46.85	0	0.00	46.30	1	1,446	0.07%
2024/02/21	0	0.00	25	46.25	46.15	-25	1,399	-1.79%
2024/02/19	0.1	47.30	0	0.00	47.30	0.1	1,391	0.01%
2024/02/16	1	46.55	0	0.00	46.40	1	1,381	0.07%
2024/02/15	0	0.00	20	46.25	46.55	-20	1,390	-1.44%
2024/02/05	0	0.00	1	45.35	45.45	-1	1,458	-0.07%
2024/02/01	2	46.10	0	0.00	46.10	2	1,469	0.14%
2024/01/30	7.2	45.87	0	0.00	45.60	7.2	1,490	0.48%
2024/01/29	1	46.20	0	0.00	46.35	1	1,497	0.07%
2024/01/26	0.1	47.20	1	47.05	46.20	-0.9	1,496	-0.06%
2024/01/25	2	47.80	2	47.80	47.60	0	1,468	0.00%
2024/01/24	0	0.00	1.2	48.59	48.35	-1.2	1,421	-0.08%
2024/01/23	0	0.00	5	47.27	47.55	-5	1,389	-0.36%
2024/01/22	3.3	46.39	0	0.00	46.25	3.3	1,370	0.24%
2024/01/19	5	45.95	0	0.00	45.70	5	1,393	0.36%
2024/01/18	0.2	45.43	0	0.00	45.70	0.2	1,390	0.01%
2024/01/17	10.1	45.40	1	46.60	45.20	9.1	1,391	0.65%
2024/01/16	13	45.95	10.6	46.46	46.65	2.4	1,365	0.18%
2024/01/15	2	44.90	1	45.00	45.10	1	1,302	0.08%
2024/01/11	0.1	44.30	0	0.00	44.25	0.1	1,282	0.01%
2024/01/10	0	0.00	1	43.50	43.25	-1	1,309	-0.08%
2024/01/09	1	43.55	0	0.00	43.55	1	1,316	0.08%
2024/01/03	1	44.50	0	0.00	44.10	1	1,332	0.08%
2023/12/27	0.2	44.60	0	0.00	44.60	0.2	1,318	0.02%
2023/12/26	1.3	44.23	0	0.00	44.40	1.3	1,309	0.10%
2023/12/25	1	44.20	0	0.00	43.95	1	1,302	0.08%
2023/12/18	2	45.25	0	0.00	44.90	2	1,284	0.16%
2023/12/13	0	45.80	0	0.00	45.70	0	1,290	0.00%
2023/12/12	0	46.05	0	0.00	45.65	0	1,295	0.00%
2023/12/11	0.1	46.45	0	0.00	46.20	0.1	1,292	0.00%
2023/12/08	0	46.50	1	46.45	46.50	-1	1,299	-0.07%
2023/12/07	0	0.00	0.1	46.80	46.45	-0.1	1,303	-0.01%
2023/12/06	2	46.50	0	0.00	46.50	2	1,306	0.15%
2023/12/05	0	0.00	5	46.70	46.00	-5	1,334	-0.37%
2023/12/04	1.3	46.62	0	0.00	46.60	1.3	1,366	0.10%
2023/12/01	0	46.10	0.2	46.20	46.05	-0.2	1,370	-0.01%
2023/11/30	0	45.95	0	0.00	45.55	0	1,364	0.00%
2023/11/29	0.1	45.35	0	0.00	45.90	0.1	1,359	0.01%
2023/11/28	0.1	45.25	0	0.00	45.40	0.1	1,358	0.00%
2023/11/24	0	0.00	0	44.70	44.70	0	1,355	0.00%
2023/11/23	1.1	44.22	0	0.00	44.15	1.1	1,357	0.08%
2023/11/22	0.3	44.20	0.2	44.30	44.10	0.1	1,372	0.01%
2023/11/21	0.3	44.05	0	0.00	44.30	0.3	1,395	0.02%
2023/11/20	0.1	44.12	0	0.00	44.00	0.1	1,422	0.01%
2023/11/17	0.4	43.81	2	43.90	43.65	-1.6	1,436	-0.11%
2023/11/16	0	0.00	2	43.53	43.55	-2	1,452	-0.14%
2023/11/13	1.5	42.42	2	42.43	42.35	-0.5	1,475	-0.04%
2023/11/10	3	45.82	0	0.00	45.25	3	1,433	0.21%
2023/11/08	3.7	45.93	4	46.23	46.00	-0.3	1,665	-0.02%
2023/11/07	9	45.60	0	0.00	45.75	9	1,687	0.53%
2023/11/03	0	0.00	0.2	45.45	45.25	-0.2	1,755	-0.01%
2023/11/02	0	45.50	1	45.55	45.55	-1	1,799	-0.05%
2023/11/01	0	0.00	0.2	45.25	45.05	-0.2	1,819	-0.01%
2023/10/31	4	46.30	0	45.85	45.65	4	1,865	0.21%
2023/10/30	1	47.10	0.3	46.80	46.50	0.7	1,900	0.04%
2023/10/27	0.2	46.74	7.9	46.92	46.90	-7.7	1,899	-0.40%
2023/10/25	2	46.38	0	0.00	46.10	2	2,052	0.10%
2023/10/24	1.1	45.48	1	45.80	45.85	0.1	2,138	0.01%
2023/10/17	0	45.65	0	0.00	45.45	0	3,881	0.00%
2023/09/27	2	45.28	0	0.00	45.40	2	5,829	0.03%
2023/09/26	0.1	45.50	1	45.20	45.20	-0.9	5,859	-0.02%
2023/09/22	0	0.00	6	45.35	45.35	-6	5,982	-0.10%
2023/09/19	0.1	46.60	0	0.00	46.50	0.1	6,222	0.00%
2023/09/18	1	46.75	0	0.00	46.90	1	6,234	0.02%
2023/09/15	0.1	46.65	1	46.30	46.30	-0.9	6,255	-0.01%
2023/09/14	3	46.55	0	0.00	46.60	3	6,257	0.05%
2023/09/13	2.1	46.38	0	0.00	46.50	2.1	6,272	0.03%
2023/09/07	0.1	51.47	0	0.00	51.50	0.1	6,345	0.00%
2023/09/05	0.1	51.47	0	0.00	51.30	0.1	6,460	0.00%
2023/09/04	0.1	51.32	0	0.00	51.20	0.1	6,676	0.00%
2023/09/01	0	51.50	1	51.20	51.20	-1	6,906	-0.01%
2023/08/30	1	51.20	0	0.00	50.90	1	7,098	0.01%
2023/08/28	1	49.81	0	0.00	49.70	1	7,113	0.01%
2023/08/24	0.2	50.20	0	0.00	49.80	0.2	7,096	0.00%
2023/08/23	4	50.13	1	50.10	50.20	3	7,078	0.04%
2023/08/22	0	50.70	0	0.00	50.40	0	7,076	0.00%
2023/08/21	0	50.80	2	50.70	50.60	-2	7,071	-0.03%
2023/08/18	0.3	50.55	0	0.00	50.30	0.3	7,083	0.00%
2023/08/17	4	50.63	1	51.20	51.00	3	7,098	0.04%
2023/08/16	0.1	50.93	0	0.00	50.70	0.1	7,078	0.00%
2023/08/15	13	51.29	16	51.79	51.80	-3	7,067	-0.04%
2023/08/14	5.4	52.06	6	52.25	52.00	-0.6	7,037	-0.01%
2023/08/10	0.1	57.50	0	0.00	57.50	0.1	6,945	0.00%
2023/08/09	1.2	59.43	3	59.30	59.30	-1.8	7,020	-0.03%
2023/08/08	0	0.00	0.1	60.00	60.00	-0.1	7,103	0.00%
2023/08/07	0	58.30	0	0.00	59.20	0	7,133	0.00%
2023/08/04	4	58.03	2	58.20	58.80	2	7,128	0.03%
2023/08/02	6	59.43	1	59.10	59.10	5	7,135	0.07%
2023/08/01	0	0.00	1	60.10	59.80	-1	7,140	-0.01%
2023/07/31	11	59.73	1	60.00	59.50	10	7,232	0.14%
2023/07/28	1.3	61.75	2	60.65	60.30	-0.7	7,232	-0.01%
2023/07/27	0	62.00	0	0.00	61.80	0	7,137	0.00%
2023/07/26	20.1	64.98	28	61.83	61.80	-7.9	7,080	-0.11%
2023/07/25	3.1	62.59	5	63.00	63.40	-2	6,969	-0.03%
2023/07/24	1.1	61.97	1	63.50	61.80	0.1	6,873	0.00%
2023/07/21	9	63.12	13	63.12	62.40	-4	6,799	-0.06%
2023/07/20	92.2	65.24	65.1	64.23	63.30	27.1	6,578	0.41%
2023/07/19	28	62.85	45.9	62.75	65.20	-17.9	5,805	-0.31%
2023/07/18	3.3	58.64	22.2	59.23	59.30	-18.9	5,037	-0.37%
2023/07/17	68.2	59.51	30.1	59.32	59.20	38.1	5,101	0.75%
2023/07/14	1	55.90	0	0.00	56.10	1	4,918	0.02%
2023/07/13	0	55.10	0	55.10	55.00	0	4,875	0.00%
2023/07/12	0	55.30	2	55.10	55.10	-2	4,858	-0.04%
2023/07/11	1	56.10	0	0.00	55.40	1	4,860	0.02%
2023/07/10	9	56.52	2	55.90	55.80	7	4,878	0.14%
2023/07/07	3	57.40	1	57.60	56.50	2	4,817	0.04%
2023/07/06	2.2	57.35	1	57.49	57.10	1.2	4,714	0.03%
2023/07/05	1	56.30	1	56.40	56.60	0	4,533	0.00%
2023/07/04	3	54.97	0	0.00	54.70	3	4,396	0.07%
2023/07/03	3	54.97	0	0.00	55.00	3	4,378	0.07%
2023/06/30	5.1	55.48	2.1	55.40	55.40	3	4,329	0.07%
2023/06/29	1.1	54.46	1	54.90	55.10	0.1	4,285	0.00%
2023/06/28	0.1	54.19	2	53.90	54.50	-1.9	4,205	-0.05%
2023/06/27	6.1	54.25	1	53.90	54.70	5.1	4,142	0.12%
2023/06/26	1	52.60	0	0.00	53.10	1	4,044	0.02%
2023/06/21	2	53.00	0	0.00	53.00	2	4,030	0.05%
2023/06/16	0	0.00	3	53.10	53.00	-3	3,998	-0.08%
2023/06/15	0.1	53.00	1	52.50	52.60	-0.9	3,976	-0.02%
2023/06/14	0	0.00	1	53.30	53.10	-1	3,951	-0.03%
2023/06/13	0.1	54.00	1	53.90	54.10	-0.9	3,929	-0.02%
2023/06/12	3	55.33	0	0.00	54.00	3	3,891	0.08%
2023/06/09	1	55.50	8	54.89	55.50	-7	3,805	-0.18%
2023/06/08	2.1	55.58	3.1	54.91	55.50	-1	3,726	-0.03%
2023/06/07	10	55.00	20.6	54.55	54.90	-10.6	3,511	-0.30%
2023/06/06	10	52.76	1.1	53.19	52.70	8.9	3,277	0.27%
2023/06/05	0	0.00	3	52.03	51.90	-3	3,130	-0.10%
2023/06/02	3	51.03	5	51.10	50.80	-2	3,070	-0.07%
2023/06/01	1	50.80	1	51.40	50.80	0	3,064	0.00%
2023/05/29	10	50.36	1.4	50.30	50.30	8.6	3,013	0.29%
2023/05/26	0	0.00	1	50.10	50.10	-1	3,005	-0.03%
2023/05/25	10	50.90	0	0.00	50.60	10	2,996	0.33%
2023/05/24	0	0.00	4	51.00	51.30	-4	2,984	-0.13%
2023/05/23	8	51.08	0	0.00	51.20	8	2,968	0.27%
2023/05/22	4	50.25	0	0.00	50.40	4	2,941	0.14%
2023/05/18	0	0.00	2	50.10	50.10	-2	2,895	-0.07%
2023/05/17	8	50.94	5	50.40	50.30	3	2,870	0.10%
2023/05/16	3	50.57	3.2	50.44	50.50	-0.2	2,835	-0.01%
2023/05/15	22.3	48.65	2	48.73	49.05	20.3	2,725	0.74%
2023/05/12	4	49.25	12.2	52.20	52.00	-8.2	2,581	-0.32%
2023/05/11	12.4	49.49	1	49.15	49.05	11.4	2,480	0.46%
2023/05/10	0.1	50.70	0	0.00	51.00	0.1	2,398	0.00%
2023/05/09	6.1	50.85	8	51.09	51.00	-2	2,378	-0.08%
2023/05/08	5.1	52.77	1	52.60	51.60	4.1	2,322	0.18%
2023/05/05	5.1	52.79	10.2	53.35	52.40	-5.1	2,277	-0.22%
2023/05/04	6	51.74	15	52.20	53.00	-9	2,150	-0.42%
2023/05/03	2	51.80	11	51.69	51.30	-9	2,072	-0.43%
2023/05/02	1	51.10	1	51.50	51.30	0	2,046	0.00%
2023/04/28	2	50.95	1	51.90	50.80	1	2,008	0.05%
2023/04/27	1	50.80	16	51.12	51.30	-15	1,943	-0.77%
2023/04/26	0	0.00	2	50.31	52.10	-2	1,860	-0.11%
2023/04/25	2	51.80	3	51.33	51.20	-1	1,751	-0.06%
2023/04/24	1	51.80	5.8	51.66	52.00	-4.8	1,649	-0.29%
2023/04/21	3.2	49.12	1	49.20	49.05	2.2	1,492	0.15%
2023/04/20	7	51.86	17.7	50.35	50.10	-10.7	1,408	-0.76%
2023/04/19	4	49.78	4.2	49.85	50.40	-0.2	1,181	-0.02%
2023/04/14	0.1	47.80	1	47.70	48.00	-1	1,014	-0.09%
2023/04/13	1	48.25	3	48.13	48.30	-2	993	-0.20%
2023/04/12	0	46.55	0	0.00	46.70	0	933	0.00%
2023/04/11	0.1	46.80	0	0.00	46.75	0.1	930	0.01%
2023/04/10	3	47.05	0	0.00	47.00	3	949	0.32%
2023/04/06	0.1	46.60	7	46.55	46.55	-7	1,157	-0.60%
2023/03/30	2	46.60	1	46.35	46.35	1	1,149	0.09%
2023/03/23	0	0.00	1	45.25	45.75	-1	1,184	-0.08%
2023/03/22	4	44.98	1.8	45.06	44.95	2.2	1,188	0.18%
2023/03/21	0	0.00	1	45.10	45.00	-1	1,237	-0.08%
2023/03/20	2	44.80	3	44.85	44.90	-1	1,246	-0.08%
2023/03/17	1	44.40	0	0.00	44.40	1	1,253	0.08%
2023/03/16	2	44.70	2	45.75	44.50	0	1,274	0.00%
2023/03/10	2	47.00	0	0.00	46.95	2	1,354	0.15%
2023/03/08	1	47.50	0	0.00	47.50	1	1,372	0.07%
2023/03/07	3	47.77	0	0.00	47.70	3	1,358	0.22%
2023/03/03	7	48.13	0	0.00	48.05	7	1,346	0.52%
2023/03/02	1	47.90	0	0.00	47.80	1	1,343	0.07%
2023/03/01	1	47.55	0	0.00	47.40	1	1,347	0.07%
2023/02/24	1	47.75	2	47.33	47.30	-1	1,361	-0.07%
2023/02/23	0	47.30	0	0.00	47.75	0	1,362	0.00%
2023/02/22	0	0.00	21	47.20	47.15	-21	1,364	-1.54%
2023/02/17	2	47.55	0	0.00	47.60	2	1,352	0.15%
2023/02/16	0	0.00	0.1	48.00	47.65	-0.1	1,372	-0.01%
2023/02/15	0	0.00	0.2	48.00	47.60	-0.2	1,413	-0.01%
2023/02/13	0	0.00	1	48.35	48.45	-1	1,410	-0.07%
2023/02/09	0	0.00	43	48.48	47.90	-43	1,395	-3.08%
2023/02/06	0	0.00	10	48.60	48.10	-10	1,375	-0.73%
2023/02/03	0	0.00	2	48.40	48.40	-2	1,363	-0.15%
2023/02/02	7	47.76	0	0.00	47.85	7	1,345	0.52%
2023/02/01	1	47.15	0	0.00	47.20	1	1,333	0.08%
2023/01/30	10	46.30	0	0.00	46.05	10	1,329	0.75%
2023/01/16	0	0.00	25	45.74	45.85	-25	1,332	-1.88%
2023/01/13	0	0.00	15	45.56	45.55	-15	1,332	-1.13%
2023/01/12	2	45.40	23	45.38	45.30	-21	1,336	-1.57%
2023/01/11	0	0.00	22	46.19	46.00	-22	1,334	-1.65%
2023/01/09	10	46.55	0	0.00	46.30	10	1,342	0.74%
2023/01/04	0	0.00	0.6	46.75	46.90	-0.6	1,349	-0.05%
2023/01/03	0.1	46.80	0	0.00	46.55	0.1	1,352	0.01%
2022/12/30	0.1	47.30	0	0.00	47.30	0.1	1,349	0.01%
2022/12/27	0.1	48.00	0	0.00	48.80	0.1	1,332	0.01%
2022/12/26	0	0.00	3.3	49.36	49.80	-3.3	1,264	-0.26%
2022/12/20	0	0.00	1	47.35	46.15	-1	1,127	-0.09%
2022/12/19	6	48.52	5	48.36	48.40	1	1,135	0.09%
2022/12/15	3.1	47.83	3	47.30	47.25	0.1	1,106	0.01%
2022/12/13	2	47.95	4.1	48.85	48.30	-2.1	1,100	-0.19%
2022/12/12	3	47.20	0	0.00	47.10	3	1,058	0.28%
2022/12/09	2	47.45	2	46.95	46.85	0	1,050	0.00%
2022/12/08	9	47.42	9	46.95	47.20	0	1,046	0.00%
2022/12/07	1	48.05	4.8	46.89	47.35	-3.8	1,031	-0.37%
2022/12/06	0	0.00	2	45.88	45.00	-2	958	-0.21%
2022/12/01	1	46.15	0	0.00	46.10	1	1,045	0.10%
2022/11/30	0	0.00	1	44.25	44.45	-1	1,048	-0.10%
2022/11/29	1	43.40	0	0.00	43.90	1	1,066	0.09%
2022/11/25	0	0.00	1	43.80	43.65	-1	1,101	-0.09%
2022/11/24	1	44.35	0	0.00	43.95	1	1,159	0.09%
2022/11/23	0	0.00	12	44.23	44.35	-12	1,174	-1.02%
2022/11/22	6	43.77	2	43.55	43.50	4	1,187	0.34%
2022/11/21	5	43.61	0	0.00	44.15	5	1,186	0.42%
2022/11/18	5	43.70	0.3	43.75	43.45	4.7	1,195	0.39%
2022/11/17	0	0.00	1	43.30	43.30	-1	1,201	-0.08%
2022/11/16	0	0.00	5	43.27	42.90	-5	1,203	-0.42%
2022/11/14	1	43.25	0	0.00	43.35	1	1,217	0.08%
2022/11/11	6.1	43.66	0	0.00	43.50	6.1	1,197	0.51%
2022/11/10	0.5	45.10	0	0.00	44.95	0.5	1,156	0.04%
2022/11/09	0	0.00	1	44.80	44.95	-1	1,161	-0.09%
2022/11/03	1	43.95	0	0.00	44.15	1	1,195	0.08%
2022/11/02	0	0.00	10	44.20	44.35	-10	1,195	-0.84%
2022/10/27	10	43.50	0	0.00	43.70	10	1,209	0.83%
2022/10/25	0.1	43.65	0	0.00	43.35	0.1	1,208	0.01%
2022/10/20	0	0.00	1	44.65	44.85	-1	1,229	-0.08%
2022/10/19	0	0.00	0.2	46.00	45.35	-0.2	1,239	-0.02%
2022/10/14	0.1	45.50	0	0.00	45.75	0.1	1,269	0.01%
2022/10/13	0.3	46.05	66	45.40	45.15	-65.7	1,271	-5.17%
2022/10/12	0	0.00	12.1	46.55	46.75	-12.1	1,260	-0.96%
2022/10/07	0	0.00	1	47.50	47.25	-1	1,258	-0.08%
2022/10/04	1	45.95	0	0.00	46.25	1	1,257	0.08%
2022/10/03	0	0.00	5	45.90	45.90	-5	1,251	-0.40%
2022/09/30	1	44.70	2.1	44.95	46.00	-1.1	1,252	-0.09%
2022/09/28	1	46.40	0	0.00	45.35	1	1,237	0.08%
2022/09/27	0	0.00	1	46.10	47.10	-1	1,226	-0.08%
2022/09/26	0.1	47.40	0	0.00	46.40	0.1	1,230	0.01%
2022/09/23	2	48.65	0	0.00	48.35	2	1,226	0.16%
2022/09/21	1	49.70	0	0.00	49.35	1	1,278	0.08%
2022/09/15	2	51.65	1	52.10	51.60	1	1,297	0.08%
2022/09/14	0	0.00	0.7	51.80	51.90	-0.7	1,299	-0.05%
2022/09/08	5	51.40	0.1	51.80	52.20	4.9	1,287	0.38%
2022/09/07	15	60.33	0	0.00	60.60	15	1,246	1.20%
2022/09/06	2	60.80	0	0.00	60.80	2	1,199	0.17%
2022/09/05	0	0.00	8	62.58	62.20	-8	1,181	-0.68%
2022/08/31	3	62.80	3	63.90	62.90	0	1,144	0.00%
2022/08/30	0	0.00	4	62.95	62.80	-4	1,088	-0.37%
2022/08/26	10	62.30	6	62.00	61.70	4	1,042	0.38%
2022/08/25	0	0.00	9.2	62.24	61.70	-9.2	1,038	-0.88%
2022/08/23	1	61.10	0	0.00	61.00	1	1,019	0.10%
2022/08/22	2	61.80	1	61.70	61.50	1	1,017	0.10%
2022/08/19	6	61.17	0	0.00	61.10	6	1,003	0.60%
2022/08/17	1	60.60	0	0.00	60.30	1	986	0.10%
2022/08/16	2	60.70	0	0.00	60.60	2	983	0.20%
2022/08/15	0	0.00	3	60.43	60.30	-3	975	-0.31%
2022/08/09	1.6	57.97	0	0.00	58.00	1.6	937	0.17%
2022/08/04	0	0.00	1	56.60	57.00	-1	973	-0.10%
2022/08/03	0	0.00	1	57.80	57.70	-1	969	-0.10%
2022/07/28	1	59.30	0	0.00	58.30	1	995	0.10%
2022/07/26	6	59.22	8	59.05	59.50	-2	982	-0.20%
2022/07/25	10	59.48	0	0.00	59.60	10	973	1.03%
2022/07/22	1	58.10	0	0.00	57.90	1	938	0.11%
2022/07/20	1	57.80	0	0.00	57.80	1	973	0.10%
2022/07/19	1	57.40	3	57.50	57.40	-2	1,012	-0.20%
2022/07/18	3	57.30	0	0.00	57.30	3	1,047	0.29%
2022/07/15	1	56.90	1	56.80	57.00	0	1,111	0.00%
2022/07/13	2	57.60	1	57.60	57.20	1	1,170	0.09%
2022/07/11	2	58.40	0	0.00	58.30	2	1,347	0.15%
2022/07/08	32	58.29	0	0.00	58.00	32	1,354	2.36%
2022/07/07	1	57.60	6	57.33	57.80	-5	1,354	-0.37%
2022/07/06	0	0.00	23	57.76	57.20	-23	1,360	-1.69%
2022/07/05	2	57.60	30	57.64	58.10	-28	1,361	-2.06%
2022/07/04	0	0.00	3	57.50	57.40	-3	1,359	-0.22%
2022/07/01	8	59.74	14	59.00	58.10	-6	1,361	-0.44%
2022/06/30	3	60.63	2	60.85	60.20	1	1,344	0.07%
2022/06/29	4	61.40	9	61.14	62.00	-5	1,318	-0.38%
2022/06/28	3	60.27	1	60.60	60.40	2	1,288	0.16%
2022/06/27	2	60.50	11	61.30	60.80	-9	1,298	-0.69%
2022/06/24	12	60.49	1	60.20	60.50	11	1,306	0.84%
2022/06/23	1	58.60	1	58.80	58.50	0	1,288	0.00%
2022/06/21	5	59.24	3	59.53	59.60	2	1,314	0.15%
2022/06/20	2	59.60	0	0.00	58.60	2	1,380	0.14%
2022/06/17	6	59.27	3	59.43	59.00	3	1,356	0.22%
2022/06/16	3	59.83	7	60.10	59.50	-4	1,367	-0.29%
2022/06/14	5	59.02	5	58.50	59.10	0	1,368	0.00%
2022/06/13	2	60.05	1	60.80	60.00	1	1,352	0.07%
2022/06/10	2	60.45	6	60.97	60.80	-4	1,343	-0.30%
2022/06/09	5	60.58	6	60.50	60.50	-1	1,336	-0.07%
2022/06/08	1	60.30	0	0.00	60.10	1	1,330	0.08%
2022/06/07	2	59.85	0	0.00	60.10	2	1,327	0.15%
2022/06/02	2	59.85	0	0.00	59.50	2	1,357	0.15%
2022/06/01	2	60.25	0	0.00	60.20	2	1,369	0.15%
2022/05/27	4	58.88	1	58.90	58.80	3	1,357	0.22%
2022/05/26	4	58.53	2	58.55	58.70	2	1,365	0.15%
2022/05/25	2	58.40	0	0.00	58.50	2	1,367	0.15%
2022/05/24	7	58.54	0.2	58.30	58.30	6.8	1,381	0.50%
2022/05/20	5	58.90	0	0.00	58.90	5	1,397	0.36%
2022/05/18	4	59.15	2	59.10	59.10	2	1,427	0.14%
2022/05/13	5	58.16	2	58.00	58.60	3	1,450	0.21%
2022/05/12	5	58.76	0	0.00	58.30	5	1,433	0.35%
2022/05/11	4.3	60.37	0	0.00	59.90	4.3	1,421	0.30%
2022/05/09	3	60.70	0	0.00	59.60	3	1,425	0.21%
2022/05/06	1	61.00	0	0.00	61.00	1	1,425	0.07%
2022/05/05	4	61.60	0	0.00	61.70	4	1,442	0.28%
2022/05/04	0.3	62.20	0	0.00	62.10	0.3	1,430	0.02%
2022/05/03	2	62.70	0	0.00	62.50	2	1,428	0.14%
2022/04/29	1	62.90	0	0.00	63.30	1	1,433	0.07%
2022/04/28	0	0.00	13	62.90	62.70	-13	1,437	-0.90%
2022/04/27	5	61.98	6	62.75	62.70	-1	1,438	-0.07%
2022/04/26	3	63.43	0	0.00	63.40	3	1,409	0.21%
2022/04/25	5	64.24	1	64.60	63.60	4	1,392	0.29%
2022/04/22	6	65.93	6	66.22	65.70	0	1,352	0.00%
2022/04/21	1	66.20	1	66.50	66.20	0	1,327	0.00%
2022/04/20	5	64.66	0	0.00	64.80	5	1,270	0.39%
2022/04/19	2.2	64.22	0	0.00	64.40	2.2	1,257	0.17%
2022/04/18	16	65.97	10.2	66.02	65.80	5.8	1,217	0.47%
2022/04/15	1	63.20	0	0.00	63.20	1	1,043	0.10%
2022/04/14	1	62.90	0	0.00	62.90	1	1,040	0.10%
2022/04/13	1	62.40	0	0.00	62.20	1	1,037	0.10%
2022/04/12	5.3	61.97	0	0.00	62.30	5.3	1,042	0.51%
2022/04/11	2	62.70	0	0.00	62.60	2	1,037	0.19%
2022/04/08	2	62.70	0.5	62.50	63.00	1.5	1,035	0.14%
2022/04/07	5	62.80	0	0.00	62.30	5	1,033	0.48%
2022/04/06	5	63.20	0	0.00	63.40	5	1,029	0.49%
2022/04/01	10	62.70	1	62.50	62.40	9	1,021	0.88%
2022/03/31	2	62.40	0	0.00	62.60	2	1,019	0.20%
2022/03/30	1	63.10	0	0.00	62.80	1	1,045	0.10%
2022/03/29	0.1	63.30	0	0.00	63.50	0.1	1,053	0.00%
2022/03/25	2	62.40	0	0.00	62.40	2	1,028	0.19%
2022/03/24	2	62.00	0	0.00	62.70	2	1,018	0.20%
2022/03/23	0	0.00	2	61.80	62.20	-2	997	-0.20%
2022/03/18	0	59.20	2	59.30	59.00	-2	942	-0.21%
2022/03/16	1	58.00	0	0.00	57.70	1	939	0.11%
2022/03/11	0	0.00	2	58.10	58.10	-2	958	-0.21%
2022/03/10	0	0.00	0.8	57.80	58.10	-0.8	963	-0.08%
2022/03/09	0	0.00	1	56.90	57.00	-1	967	-0.10%
2022/03/08	1.3	56.50	4	56.43	55.70	-2.7	983	-0.27%
2022/03/07	3	57.60	0	0.00	57.10	3	977	0.31%
2022/02/24	2	59.50	0	0.00	58.70	2	1,008	0.20%
2022/02/18	0	0.00	10	60.10	60.40	-10	991	-1.01%
2022/02/16	0	0.00	1	60.50	61.00	-1	1,031	-0.10%
2022/02/08	1	60.80	0	0.00	60.80	1	1,139	0.09%
2022/02/07	0	0.00	2.2	59.06	59.70	-2.2	1,149	-0.19%
2022/01/21	5	57.70	0	0.00	58.00	5	1,432	0.35%
2022/01/19	0	0.00	4	58.50	58.50	-4	1,436	-0.28%
2022/01/18	0	59.40	0	0.00	59.10	0	1,437	0.00%
2022/01/17	4	59.10	0	0.00	59.30	4	1,442	0.28%
2022/01/13	0	0.00	4	58.90	59.10	-4	1,448	-0.28%
2022/01/12	4	58.60	0	0.00	58.70	4	1,462	0.27%
2022/01/06	0	0.00	2	60.00	60.00	-2	1,499	-0.13%
2022/01/04	1	60.30	1	60.10	60.10	0	1,502	0.00%
2022/01/03	0	0.00	4	60.40	60.20	-4	1,502	-0.27%
2021/12/30	4	60.70	0	0.00	60.50	4	1,508	0.27%
2021/12/29	0	0.00	0.5	61.00	60.40	-0.5	1,519	-0.03%
2021/12/28	0	61.00	0	0.00	61.00	0	1,531	0.00%
2021/12/27	0	0.00	4	61.10	60.90	-4	1,551	-0.26%
2021/12/24	15	61.02	6	61.75	61.00	9	1,546	0.58%
2021/12/23	2	62.75	1	62.70	62.60	1	1,519	0.07%
2021/12/20	0	0.00	1	61.40	61.30	-1	1,505	-0.07%
2021/12/16	0	0.00	3	61.20	61.20	-3	1,507	-0.20%
2021/12/15	0	0.00	13	61.60	61.60	-13	1,508	-0.86%
2021/12/14	0.5	61.50	2	61.45	61.30	-1.5	1,524	-0.10%
2021/12/07	10	61.50	0	0.00	61.70	10	1,654	0.60%
2021/12/06	18	62.24	1	62.50	62.10	17	1,678	1.01%
2021/12/01	0	61.40	0	0.00	61.10	0	1,793	0.00%
2021/11/30	0	0.00	0.1	62.30	62.50	-0.1	1,883	-0.01%
2021/11/26	4	62.20	0	0.00	62.30	4	1,916	0.21%
2021/11/25	0	0.00	2	61.90	62.00	-2	1,910	-0.10%
2021/11/24	0	0.00	2	61.90	62.20	-2	1,921	-0.10%
2021/11/23	0	0.00	10	61.80	61.70	-10	1,938	-0.52%
2021/11/22	0	62.40	2	62.60	62.30	-2	1,931	-0.10%
2021/11/19	4.2	62.60	0	0.00	62.30	4.2	1,924	0.22%
2021/11/18	10	63.80	4	62.60	63.50	6	1,917	0.31%
2021/11/17	6.1	62.50	0	0.00	62.60	6.1	1,913	0.32%
2021/11/11	3	64.77	0	0.00	64.20	3	1,889	0.16%
2021/11/10	0	0.00	0.2	64.20	64.50	-0.2	1,975	-0.01%
2021/11/09	1	64.50	1	64.10	64.20	0	1,971	0.00%
2021/11/08	1	65.30	2	65.45	65.20	-1	1,974	-0.05%
2021/11/05	1.2	65.50	2	65.55	65.40	-0.8	1,983	-0.04%
2021/11/04	4	66.40	0	0.00	66.30	4	1,988	0.20%
2021/11/03	0	0.00	2.1	66.98	66.60	-2.1	1,983	-0.11%
2021/11/02	0.5	65.50	5.5	65.90	65.50	-5	1,956	-0.25%
2021/11/01	0	0.00	3	65.23	65.30	-3	1,930	-0.16%
2021/10/29	4.5	66.50	2	68.20	66.50	2.5	1,919	0.13%
2021/10/26	1	59.20	0	0.00	59.30	1	1,907	0.05%
2021/10/22	20	58.70	0	0.00	58.60	20	1,967	1.02%
2021/10/20	0	0.00	1	59.90	59.40	-1	1,992	-0.05%
2021/10/19	0	0.00	2	60.10	60.60	-2	1,985	-0.10%
2021/10/18	0	0.00	2.1	59.25	58.90	-2.1	1,974	-0.11%
2021/10/15	1	58.30	1.1	59.00	59.40	-0.1	1,994	-0.01%
2021/10/14	0	0.00	1	57.10	59.80	-1	2,034	-0.05%
2021/10/12	1	55.90	25	56.50	55.80	-24	2,032	-1.18%
2021/10/08	0.1	57.50	0	0.00	57.00	0.1	2,063	0.00%
2021/10/06	13	56.62	1	56.50	56.60	12	2,101	0.57%
2021/10/05	0	0.00	2	57.50	57.70	-2	2,115	-0.09%
2021/10/04	0	58.00	0	0.00	57.20	0	2,120	0.00%
2021/10/01	2	60.40	5	59.10	59.40	-3	2,110	-0.14%
2021/09/29	1	61.10	0	0.00	60.70	1	2,104	0.05%
2021/09/28	20	61.78	1	61.80	61.50	19	2,122	0.90%
2021/09/27	21	61.76	0	62.50	61.70	21	2,137	0.98%
2021/09/24	6	61.90	1	62.40	61.90	5	2,150	0.23%
2021/09/22	1.1	61.42	0	0.00	61.10	1.1	2,179	0.05%
2021/09/17	1	62.30	4	62.43	62.20	-3	2,179	-0.14%
2021/09/16	2	63.05	0	0.00	62.50	2	2,184	0.09%
2021/09/15	1	63.20	0	0.00	63.40	1	2,172	0.05%
2021/09/13	2	64.35	0.1	63.90	64.80	1.9	2,168	0.09%
2021/09/10	2	71.50	2	71.60	71.60	0	2,159	0.00%
2021/09/08	1	71.70	0.2	72.80	71.70	0.8	2,105	0.04%
2021/09/07	2	72.30	0	0.00	73.00	2	2,105	0.09%
2021/09/06	6	71.70	0.2	71.98	71.10	5.8	2,104	0.28%
2021/09/03	0	0.00	3.2	72.90	73.00	-3.2	2,136	-0.15%
2021/09/02	0	0.00	5.5	72.89	72.50	-5.5	2,150	-0.26%
2021/08/30	0	0.00	0	70.30	70.40	0	2,211	0.00%
2021/08/27	0	0.00	10.1	70.20	69.80	-10.1	2,328	-0.43%
2021/08/26	10	69.55	3	69.50	70.00	7	2,569	0.27%
2021/08/25	0	68.30	6	68.67	69.00	-6	2,724	-0.22%
2021/08/24	0	68.20	0	0.00	68.00	0	2,740	0.00%
2021/08/20	6.1	67.50	1	67.30	67.30	5.1	2,841	0.18%
2021/08/19	1.1	67.59	5	67.72	67.50	-3.9	2,879	-0.14%
2021/08/18	1	67.99	0	0.00	69.00	1	2,896	0.04%
2021/08/17	0	0.00	5	68.50	68.00	-5	2,964	-0.17%
2021/08/16	3	69.20	2	69.70	68.90	1	3,071	0.03%
2021/08/13	8.2	71.02	6	69.72	69.40	2.2	3,210	0.07%
2021/08/12	0.1	68.50	0	0.00	68.50	0.1	3,172	0.00%
2021/08/11	5	68.30	0	0.00	68.50	5	3,241	0.15%
2021/08/10	0	69.80	0.3	69.50	69.30	-0.3	3,262	-0.01%
2021/08/09	0	0.00	3	70.80	70.60	-3	3,322	-0.09%
2021/08/06	0	0.00	3	70.70	70.90	-3	3,325	-0.09%
2021/08/05	3	71.00	1	71.50	70.50	2	3,412	0.06%
2021/08/04	0	0.00	1	71.10	71.30	-1	3,534	-0.03%
2021/08/03	3	71.30	0	0.00	70.90	3	3,530	0.08%
2021/08/02	17	71.12	1	71.60	71.70	16	3,501	0.46%
2021/07/30	1.1	70.49	1	70.80	70.20	0.1	3,434	0.00%
2021/07/29	1	70.60	1	70.00	70.20	0	3,366	0.00%
2021/07/28	1	68.00	0	0.00	67.90	1	3,334	0.03%
2021/07/27	25	68.74	2	68.70	68.60	23	3,358	0.69%
2021/07/26	0.3	68.53	0	0.00	69.20	0.3	3,370	0.01%
2021/07/22	0.1	67.86	4	68.28	68.20	-3.9	3,386	-0.12%
2021/07/21	0.3	68.11	0	0.00	67.80	0.3	3,397	0.01%
2021/07/20	7	69.63	2	69.60	69.10	5	3,385	0.15%
2021/07/16	0	0.00	1	68.60	68.50	-1	3,372	-0.03%
2021/07/15	1.2	69.00	3	69.27	68.90	-1.8	3,405	-0.05%
2021/07/13	2	67.05	2	67.15	66.60	0	3,398	0.00%
2021/07/12	0.5	67.20	1	66.80	66.60	-0.5	3,405	-0.01%
2021/07/09	1	67.50	0	0.00	67.20	1	3,407	0.03%
2021/07/08	0.5	68.10	0	0.00	67.80	0.5	3,449	0.01%
2021/07/07	2	68.65	0	0.00	68.00	2	3,507	0.06%
2021/07/05	4	68.43	4.2	68.15	68.50	-0.2	3,651	-0.01%
2021/07/02	0	0.00	4	68.48	68.20	-4	3,644	-0.11%
2021/07/01	1	69.70	0	0.00	68.70	1	3,652	0.03%
2021/06/30	0.1	69.40	4	69.50	69.80	-3.9	3,669	-0.11%
2021/06/29	1.1	68.51	2	68.55	68.40	-0.9	3,684	-0.02%
2021/06/28	0.1	68.70	1	68.50	68.70	-1	3,719	-0.03%
2021/06/25	2.1	69.04	0	0.00	68.60	2.1	3,892	0.05%
2021/06/24	0.2	68.95	0.1	68.90	68.90	0.1	3,913	0.00%
2021/06/23	2	68.85	1	69.00	68.70	1	3,913	0.03%
2021/06/22	1.1	69.28	1	69.10	68.70	0.1	3,920	0.00%
2021/06/21	5	69.78	3	69.40	68.80	2	3,946	0.05%
2021/06/18	2.5	70.07	0	0.00	70.50	2.5	3,920	0.06%
2021/06/17	3	69.67	3	69.63	70.00	0	3,925	0.00%
2021/06/16	1.1	70.48	0	70.90	70.10	1	3,921	0.03%
2021/06/15	1.3	70.54	0	0.00	70.60	1.3	3,925	0.03%
2021/06/11	11.1	72.78	7.1	72.98	71.20	4	3,909	0.10%
2021/06/10	13.2	72.33	19	72.68	72.90	-5.8	3,849	-0.15%
2021/06/09	2.1	72.32	1	72.60	72.20	1.1	3,801	0.03%
2021/06/08	5.1	72.60	8	72.76	72.80	-3	3,766	-0.08%
2021/06/07	3.1	71.38	4	72.00	71.90	-1	3,702	-0.03%
2021/06/04	2.3	71.80	7	71.96	71.50	-4.7	3,661	-0.13%
2021/06/03	35.2	72.33	40.1	72.66	72.30	-4.9	3,561	-0.14%
2021/06/02	4	69.53	10.1	70.12	70.50	-6.1	3,363	-0.18%
2021/06/01	3	67.37	1	68.00	67.90	2	3,305	0.06%
2021/05/31	1	68.50	3	67.80	67.70	-2	3,309	-0.06%
2021/05/28	10	69.18	3	69.30	68.90	7	3,293	0.21%
2021/05/27	4	67.90	2	67.75	69.30	2	3,257	0.06%
2021/05/26	2	68.30	0	0.00	67.90	2	3,227	0.06%
2021/05/25	2	67.20	1	67.80	67.60	1	3,215	0.03%
2021/05/24	0	0.00	3	69.13	69.40	-3	3,149	-0.10%
2021/05/21	3	67.03	3	69.37	70.00	0	3,067	0.00%
2021/05/19	5	66.80	0	0.00	66.30	5	2,942	0.17%
2021/05/18	1	64.90	1	66.60	66.70	0	2,892	0.00%
2021/05/17	2	66.95	3	66.73	65.80	-1	2,854	-0.04%
2021/05/14	1	65.80	1	65.80	65.20	0	2,782	0.00%
2021/05/13	1	65.20	3	66.63	64.70	-2	2,752	-0.07%
2021/05/12	9	67.21	3	65.77	66.30	6	2,655	0.23%
2021/05/10	0	0.00	3	65.10	64.90	-3	2,494	-0.12%
2021/05/07	0	0.00	8	62.85	63.50	-8	2,488	-0.32%
2021/05/06	7	61.97	7	61.91	61.80	0	2,484	0.00%
2021/05/05	4	63.15	7	62.60	62.50	-3	2,473	-0.12%
2021/05/04	2.1	62.92	1	62.20	63.00	1.1	2,469	0.04%
2021/05/03	6	67.12	7	67.77	65.00	-1	2,461	-0.04%
2021/04/29	10	67.29	15.5	67.58	66.90	-5.4	2,474	-0.22%
2021/04/28	7	67.19	1	68.20	67.00	6	2,486	0.24%
2021/04/27	3	67.53	4	67.25	67.70	-1	2,511	-0.04%
2021/04/26	5	67.14	2	67.10	66.90	3	2,499	0.12%
2021/04/23	6	67.10	0	0.00	67.10	6	2,497	0.24%
2021/04/22	1	68.30	12	68.03	67.30	-11	2,517	-0.44%
2021/04/21	3	69.50	1	70.00	69.30	2	2,482	0.08%
2021/04/20	5	69.66	0	0.00	69.60	5	2,479	0.20%
2021/04/19	2	69.75	0	0.00	69.50	2	2,484	0.08%
2021/04/16	1	69.40	5	69.60	69.40	-4	2,488	-0.16%
2021/04/15	46	69.81	49	69.17	69.40	-3	2,491	-0.12%
2021/04/14	9	68.76	7	68.83	68.70	2	2,503	0.08%
2021/04/13	9	69.90	10	70.47	69.30	-1	2,498	-0.04%
2021/04/12	12	70.98	11	70.58	70.50	1	2,447	0.04%
2021/04/09	4	68.40	2	69.00	68.50	2	2,364	0.08%
2021/04/08	7	68.00	2	68.00	68.00	5	2,345	0.21%
2021/04/07	1	67.70	1	67.90	67.80	0	2,339	0.00%
2021/04/06	2	67.15	2	67.30	67.20	0	2,337	0.00%
2021/04/01	1	68.10	1	67.80	68.10	0	2,337	0.00%
2021/03/31	5	69.14	3	68.83	68.40	2	2,354	0.09%
2021/03/30	8	70.34	2	70.20	69.60	6	2,324	0.26%
2021/03/29	2	68.15	2	68.75	68.80	0	2,177	0.00%
2021/03/26	1	68.10	6	68.38	68.30	-5	2,220	-0.23%
2021/03/25	0	0.00	3	68.97	68.10	-3	2,349	-0.13%
2021/03/24	0	0.00	1	68.90	69.20	-1	2,399	-0.04%
2021/03/23	2	68.20	2	68.40	68.00	0	2,398	0.00%
2021/03/22	4	67.85	0	0.00	68.00	4	2,477	0.16%
2021/03/19	4	68.73	1	68.80	68.90	3	2,505	0.12%
2021/03/18	0	0.00	2.2	68.72	68.80	-2.2	2,661	-0.08%
2021/03/17	2	68.10	3	68.43	68.00	-1	2,662	-0.04%
2021/03/16	2	68.05	2	68.60	67.90	0	2,643	0.00%
2021/03/15	1	67.90	3	67.97	67.60	-2	2,651	-0.08%
2021/03/12	5	67.86	2	68.40	67.80	3	2,683	0.11%
2021/03/11	3	68.23	1	68.80	68.30	2	2,683	0.07%
2021/03/09	0	0.00	1	68.00	68.20	-1	2,652	-0.04%
2021/03/05	13	68.02	3	69.53	69.60	10	2,625	0.38%
2021/03/04	1	67.40	5	67.40	67.40	-4	2,552	-0.16%
2021/03/03	1	66.90	4	67.45	66.60	-3	2,542	-0.12%
2021/03/02	3	67.50	0	0.00	66.20	3	2,520	0.12%
2021/02/26	0	0.00	7	66.19	67.30	-7	2,531	-0.28%
2021/02/25	2	66.50	2.1	66.50	66.40	-0.1	2,645	0.00%
2021/02/24	1	65.80	0	0.00	66.00	1	2,635	0.04%
2021/02/23	3	67.80	0	0.00	65.70	3	2,627	0.11%
2021/02/22	6	67.35	15.1	67.45	67.80	-9.1	2,606	-0.35%
2021/02/19	1	65.70	1	64.60	65.50	0	2,577	0.00%
2021/02/18	1	64.20	1	63.10	64.10	0	2,572	0.00%
2021/02/05	1	61.80	0	0.00	61.60	1	2,731	0.04%
2021/02/03	0	60.80	0	0.00	61.90	0	2,748	0.00%
2021/02/01	0	0.00	1	59.60	60.30	-1	2,792	-0.04%
2021/01/29	2	60.70	0	0.00	60.10	2	2,800	0.07%
2021/01/25	0	0.00	1	62.90	63.20	-1	2,854	-0.04%
2021/01/22	1	59.50	3	59.70	59.50	-2	2,833	-0.07%
2021/01/21	0	0.00	6	62.03	60.40	-6	2,807	-0.21%
2021/01/20	1	63.30	12	61.97	61.90	-11	2,806	-0.39%
2021/01/19	0	64.50	2	64.90	64.70	-2	2,780	-0.07%
2021/01/18	0	0.00	1	65.20	65.10	-1	2,788	-0.04%
2021/01/15	0	0.00	1.1	64.98	64.50	-1.1	2,791	-0.04%
2021/01/14	1	65.70	2	65.30	65.70	-1	2,763	-0.04%
2021/01/13	0	66.20	0	0.00	65.60	0	2,757	0.00%
2021/01/12	6	66.87	1	66.70	66.50	5	2,734	0.18%
2021/01/08	2	69.50	0	0.00	69.30	2	2,700	0.07%
2021/01/07	2	70.45	4.1	69.93	70.00	-2.1	2,697	-0.08%
2021/01/06	5	69.42	4	69.38	69.20	1	2,705	0.04%
2021/01/05	5	68.48	30.1	68.60	68.60	-25.1	2,685	-0.93%
2021/01/04	1	69.50	4	69.93	69.00	-3	2,693	-0.11%
2020/12/31	32	69.23	2	69.70	69.30	30	2,673	1.12%
2020/12/30	2	68.90	2	68.90	68.80	0	2,662	0.00%
2020/12/29	0	0.00	3	68.80	68.50	-3	2,675	-0.11%
2020/12/28	4	68.70	6	68.95	68.80	-2	2,706	-0.07%
2020/12/25	15	69.27	1.5	69.17	69.10	13.5	2,697	0.50%
2020/12/23	0	69.20	1	70.30	69.20	-1	2,695	-0.04%
2020/12/22	2	72.20	14	72.22	69.10	-12	2,812	-0.43%
2020/12/21	14	73.46	4	73.95	73.60	10	2,816	0.36%
2020/12/18	8	71.74	8.1	71.39	72.20	-0.1	2,733	-0.01%
2020/12/17	8	70.90	1	70.40	70.40	7	2,781	0.25%
2020/12/16	13	70.46	12.1	71.03	70.30	0.9	2,804	0.03%
2020/12/15	11	70.01	14	69.02	68.60	-3	2,823	-0.11%
2020/12/14	2	68.65	6.1	67.86	69.70	-4.1	2,821	-0.14%
2020/12/11	3	65.09	3	65.87	66.40	0	2,751	0.00%
2020/12/10	1	65.70	1	66.00	65.30	0	2,785	0.00%
2020/12/09	1	65.80	0	0.00	65.70	1	2,850	0.04%
2020/12/08	5	66.88	4	66.80	66.80	1	3,115	0.03%
2020/12/07	3	65.10	12	65.40	65.00	-9	3,206	-0.28%
2020/12/04	1	66.28	13	66.12	65.50	-12	3,541	-0.34%
2020/12/03	0	0.00	1	66.40	66.10	-1	3,898	-0.03%
2020/12/02	2	66.70	0	0.00	66.40	2	4,002	0.05%
2020/12/01	2	67.60	2.1	67.41	67.50	-0.1	4,057	0.00%
2020/11/30	1	66.80	7	66.34	66.60	-6	4,107	-0.15%
2020/11/27	0	0.00	9	65.40	65.60	-9	4,143	-0.22%
2020/11/25	7	65.37	0	0.00	65.20	7	4,430	0.16%
2020/11/24	4	66.04	4	65.13	65.90	0	4,646	0.00%
2020/11/23	1	68.80	0	0.00	68.30	1	5,065	0.02%
2020/11/19	0	0.00	2	68.35	68.60	-2	5,278	-0.04%
2020/11/18	3	68.37	0	0.00	68.00	3	5,427	0.06%
2020/11/16	1	69.50	1.2	69.90	69.40	-0.2	5,590	0.00%
2020/11/13	3	70.30	8	70.46	69.40	-5	5,688	-0.09%
2020/11/10	0	0.00	1	66.30	66.20	-1	5,770	-0.02%
2020/11/05	2	66.60	5	67.14	66.70	-3	5,945	-0.05%
2020/11/04	1	64.60	2	64.85	64.60	-1	5,980	-0.02%
2020/11/03	1	64.60	1	64.60	64.60	0	6,023	0.00%
2020/11/02	1	62.60	3	63.43	64.00	-2	6,111	-0.03%
2020/10/30	1	63.00	0	0.00	63.00	1	6,242	0.02%
2020/10/29	0	0.00	2	63.50	64.00	-2	6,320	-0.03%
2020/10/28	2	65.35	5	64.32	64.00	-3	6,466	-0.05%
2020/10/27	1	65.10	1.1	65.40	65.20	-0.1	6,532	0.00%
2020/10/26	3	66.37	3	66.80	65.70	0	6,598	0.00%
2020/10/23	2	66.55	3	66.87	66.50	-1	6,813	-0.01%
2020/10/22	1	66.70	0	0.00	66.40	1	7,089	0.01%
2020/10/21	1	67.20	0	0.00	67.20	1	7,348	0.01%
2020/10/15	0	0.00	0.3	68.30	68.20	-0.3	8,492	0.00%
2020/10/14	5	69.50	6	69.32	69.50	-1	9,027	-0.01%
2020/10/12	0	67.00	0	0.00	66.70	0	10,028	0.00%
2020/10/07	2	69.44	1	68.80	68.80	1	11,234	0.01%
2020/10/06	0	0.00	1	69.90	69.40	-1	12,083	-0.01%
2020/10/05	0	0.00	2	69.05	69.50	-2	13,363	-0.01%
2020/09/30	2	67.15	5	67.52	68.20	-3	13,773	-0.02%
2020/09/29	2	66.95	1	67.30	66.90	1	14,061	0.01%
2020/09/28	1	67.20	3	67.60	67.80	-2	14,310	-0.01%
2020/09/25	8	67.65	2	64.90	65.40	6	14,487	0.04%
2020/09/24	16	69.49	3	69.73	68.70	13	14,653	0.09%
2020/09/23	0	0.00	0.1	71.50	71.10	-0.1	15,065	0.00%
2020/09/22	15	72.49	2	73.20	71.10	13	15,679	0.08%
2020/09/21	2	73.55	11	74.06	73.40	-9	15,669	-0.06%
2020/09/18	7	73.33	1	73.60	73.30	6	15,890	0.04%
2020/09/17	7	74.21	3	75.13	74.00	4	16,052	0.02%
2020/09/16	15	74.27	1	75.60	73.90	14	16,156	0.09%
2020/09/15	1	75.60	3	75.40	75.40	-2	16,259	-0.01%
2020/09/14	3	74.87	1.6	75.06	74.90	1.4	16,342	0.01%
2020/09/11	21	75.44	9	74.88	74.90	12	16,494	0.07%
2020/09/10	5.2	79.63	4	79.27	78.70	1.2	16,355	0.01%
2020/09/09	16	79.81	14	80.09	79.60	2	16,316	0.01%
2020/09/08	3	81.50	14	80.49	83.50	-11	16,168	-0.07%
2020/09/07	5	77.96	5	78.26	78.00	0	15,895	0.00%
2020/09/04	4	77.85	2	79.00	77.70	2	15,958	0.01%
2020/09/03	4	78.88	9	78.83	78.40	-5	16,095	-0.03%
2020/09/02	0.3	79.00	3	79.17	78.90	-2.8	16,323	-0.02%
2020/09/01	8	81.05	9	80.83	80.10	-1	16,713	-0.01%
2020/08/31	5	80.78	3	81.10	80.30	2	16,969	0.01%
2020/08/28	11	81.80	10	82.23	80.90	1	17,536	0.01%
2020/08/27	11	79.77	15.1	81.10	82.90	-4.1	17,363	-0.02%
2020/08/26	1	75.90	2	76.00	76.60	-1	17,055	-0.01%
2020/08/25	0	0.00	7	74.86	74.90	-7	16,943	-0.04%
2020/08/24	2	74.80	9	75.30	74.60	-7	16,877	-0.04%
2020/08/21	3	72.93	6	73.33	73.00	-3	16,766	-0.02%
2020/08/20	10	71.82	6	72.28	72.50	4	16,894	0.02%
2020/08/19	11	74.35	11	74.79	74.00	0	16,832	0.00%
2020/08/18	5	73.92	1	73.90	73.90	4	16,815	0.02%
2020/08/17	0	0.00	3	72.07	71.90	-3	16,849	-0.02%
2020/08/14	3	71.13	12	71.12	71.60	-9	17,034	-0.05%
2020/08/13	1	71.10	6	70.73	69.70	-5	17,018	-0.03%
2020/08/12	4	71.55	5	71.42	71.20	-1	16,978	-0.01%
2020/08/11	1.2	71.86	8	72.50	71.30	-6.8	16,935	-0.04%
2020/08/10	3	74.93	3	73.50	73.70	0	16,836	0.00%
2020/08/07	1	74.00	0	0.00	73.10	1	16,780	0.01%
2020/08/06	9.4	74.10	7	74.17	73.60	2.4	16,737	0.01%
2020/08/05	2	78.10	12	77.07	77.60	-10	16,642	-0.06%
2020/08/04	5	77.32	9	76.88	76.20	-4	16,504	-0.02%
2020/08/03	21	76.94	23	76.94	77.20	-2	16,429	-0.01%
2020/07/31	6	74.85	5	74.70	74.60	1	16,285	0.01%
2020/07/30	5	74.44	5	74.50	74.40	0	16,278	0.00%
2020/07/29	13	74.79	5	73.52	73.50	8	16,244	0.05%
2020/07/28	27	71.83	10	74.31	73.10	17	16,024	0.11%
2020/07/27	6	72.97	9	72.72	72.50	-3	15,749	-0.02%
2020/07/24	11	77.24	13	76.39	75.70	-2	15,487	-0.01%
2020/07/23	8	80.26	5	79.84	79.30	3	15,306	0.02%
2020/07/22	8	82.75	14.1	82.86	81.60	-6.1	15,082	-0.04%
2020/07/21	18	80.85	8	80.84	80.40	10	14,698	0.07%
2020/07/20	31	76.79	21	77.00	79.80	10	14,369	0.07%
2020/07/17	37	81.18	14	80.23	78.20	23	13,837	0.17%
2020/07/16	12	88.31	27	88.33	86.80	-15	13,266	-0.11%
2020/07/15	23	88.53	23	88.50	86.60	0	12,856	0.00%
2020/07/14	60	89.31	61.2	87.17	87.60	-1.2	12,313	-0.01%
2020/07/13	86	94.74	66.1	94.36	90.40	19.9	11,629	0.17%
2020/07/10	46	92.89	61	92.90	92.10	-15	10,778	-0.14%
2020/07/09	18	81.19	10.8	85.09	86.40	7.2	9,478	0.08%
2020/07/08	15	78.20	13	78.78	78.60	2	9,022	0.02%
2020/07/07	23	76.63	10.5	76.22	75.60	12.5	8,707	0.14%
2020/07/06	1	79.90	4	80.43	79.50	-3	8,444	-0.04%
2020/07/03	11	80.06	5	79.68	79.30	6	8,218	0.07%
2020/07/02	13	79.55	7	80.01	79.20	6	7,905	0.08%
2020/07/01	9	79.99	29	79.94	80.90	-20	7,421	-0.27%
2020/06/30	3	74.80	2	75.00	75.00	1	6,760	0.01%
2020/06/29	28	75.57	15	76.43	74.10	13	6,690	0.19%
2020/06/24	11	75.61	34	75.69	73.60	-23	6,415	-0.36%
2020/06/23	10	77.44	9	77.21	77.50	1	6,160	0.02%
2020/06/22	4	75.53	12	74.34	77.00	-8	6,017	-0.13%
2020/06/19	15	78.71	9.7	78.95	78.00	5.3	5,827	0.09%
2020/06/18	11	80.75	20.6	80.16	80.90	-9.6	5,686	-0.17%
2020/06/17	3	78.67	4	79.00	77.80	-1	5,480	-0.02%
2020/06/16	7	78.54	4.6	77.24	77.10	2.4	5,344	0.04%
2020/06/15	4	77.78	8	77.91	78.50	-4	5,279	-0.08%
2020/06/12	7	74.31	2	72.55	75.00	5	5,111	0.10%
2020/06/11	24	76.25	13	77.92	73.60	11	5,070	0.22%
2020/06/10	9	80.41	13	81.62	80.10	-4	4,906	-0.08%
2020/06/09	7	75.81	10	75.51	76.60	-3	4,727	-0.06%
2020/06/08	14	80.39	21	82.07	78.00	-7	4,441	-0.16%
2020/06/05	15	76.73	15.2	77.22	78.00	-0.2	3,973	-0.01%
2020/06/04	32	75.78	23.5	76.05	76.40	8.5	3,565	0.24%
2020/06/03	0	0.00	10	69.50	69.50	-10	2,872	-0.35%
2020/06/02	4	59.25	20	61.22	63.20	-16	2,848	-0.56%
2020/05/29	1	57.10	2	57.60	57.80	-1	2,580	-0.04%
2020/05/28	4	57.73	2	56.70	56.40	2	2,555	0.08%
2020/05/27	1	58.60	2	58.30	58.00	-1	2,500	-0.04%
2020/05/26	1	57.80	3	58.00	57.80	-2	2,303	-0.09%
2020/05/25	5	56.84	10	57.22	57.30	-5	2,206	-0.23%
2020/05/22	22	56.42	16	55.91	56.40	6	2,100	0.29%
2020/05/21	6	57.33	8	56.89	57.80	-2	1,941	-0.10%
2020/05/20	1	52.60	4	51.78	52.60	-3	1,730	-0.17%
2020/05/19	1	50.40	3	51.23	51.30	-2	1,706	-0.12%
2020/05/18	1	50.30	1	50.80	50.70	0	1,686	0.00%
2020/05/15	0	0.00	1	49.10	49.65	-1	1,666	-0.06%
2020/05/14	2	49.75	0	0.00	49.50	2	1,645	0.12%
2020/05/08	0	0.00	3	50.40	49.90	-3	1,598	-0.19%
2020/05/07	0	0.00	3.2	50.52	50.80	-3.2	1,595	-0.20%
2020/05/06	8	51.80	1	51.00	50.00	7	1,580	0.44%
2020/05/05	3	49.32	5	50.34	50.90	-2	1,499	-0.13%
2020/05/04	0	0.00	4	47.48	47.85	-4	1,462	-0.27%
2020/04/30	0	0.00	6	48.20	48.20	-6	1,459	-0.41%
2020/04/29	2	48.20	2	48.15	48.30	0	1,467	0.00%
2020/04/28	1	48.50	0	0.00	47.90	1	1,473	0.07%
2020/04/27	0	0.00	7	46.11	46.40	-7	1,461	-0.48%
2020/04/23	3	45.40	4	45.80	45.20	-1	1,450	-0.07%
2020/04/22	6	44.14	1	44.25	44.25	5	1,426	0.35%
2020/04/21	3	44.97	0	0.00	42.95	3	1,400	0.21%
2020/04/20	4	46.21	1	46.20	46.20	3	1,367	0.22%
2020/04/16	1	42.50	0	0.00	42.55	1	1,293	0.08%
2020/04/14	2	42.25	8	42.04	42.10	-6	1,284	-0.47%
2020/04/10	2	41.33	0	0.00	41.05	2	1,293	0.15%
2020/04/09	1	40.70	0	0.00	40.70	1	1,289	0.08%
2020/04/07	2	40.20	0	0.00	40.00	2	1,274	0.16%
2020/04/06	0	0.00	3	39.90	40.00	-3	1,261	-0.24%
2020/03/31	0	0.00	1	40.70	39.75	-1	1,234	-0.08%
2020/03/27	2	37.98	0	0.00	37.70	2	1,182	0.17%
2020/03/26	0	0.00	2	37.30	37.80	-2	1,161	-0.17%
2020/03/25	3	37.30	1	37.40	37.35	2	1,152	0.17%
2020/03/24	1.5	36.70	0	0.00	36.55	1.5	1,133	0.13%
2020/03/23	1	35.40	0	0.00	35.30	1	1,120	0.09%
2020/03/17	2	37.35	0	0.00	37.35	2	1,018	0.20%
2020/03/16	0	0.00	2	41.50	41.45	-2	956	-0.21%
2020/03/13	21	43.10	3	43.05	43.60	18	935	1.92%
2020/03/12	1	48.00	0	0.00	47.80	1	894	0.11%
2020/03/10	1	50.80	0	0.00	51.60	1	869	0.12%
2020/03/09	1	54.30	5	53.80	51.90	-4	862	-0.46%
2020/03/05	2	52.00	0	0.00	53.20	2	783	0.26%
2020/03/03	2	51.50	0	0.00	51.60	2	788	0.25%
2020/02/25	0	0.00	2	52.50	53.30	-2	826	-0.24%
2020/02/24	7	53.24	0	0.00	53.10	7	822	0.85%
2020/02/20	1	54.20	0.2	55.00	55.30	0.8	796	0.11%
2020/02/17	0	0.00	1	50.40	50.20	-1	747	-0.13%
2020/02/11	0	50.00	0	0.00	50.00	0	850	0.00%
2020/02/10	2	49.85	0	0.00	49.90	2	985	0.20%
2020/02/04	2.1	50.69	0	0.00	50.40	2.1	1,106	0.19%
2020/02/03	3	49.47	0	0.00	50.20	3	1,344	0.22%
2020/01/31	6	52.48	0	0.00	52.50	6	1,432	0.42%
2020/01/30	3	56.33	0	0.00	54.00	3	1,434	0.21%
2020/01/16	0.4	57.70	1	57.70	57.70	-0.6	1,386	-0.05%
2020/01/15	0	57.70	0	0.00	57.70	0	1,386	0.00%
2020/01/14	1	57.60	0	0.00	57.70	1	1,386	0.07%
2020/01/10	0	0.00	1	59.00	58.50	-1	1,381	-0.07%
2020/01/08	0	58.80	0	0.00	58.80	0	1,371	0.00%
2020/01/07	1	60.50	0	0.00	60.30	1	1,364	0.07%
2020/01/06	0	0.00	1	61.20	61.00	-1	1,362	-0.07%
2019/12/25	0	0.00	1	60.00	60.00	-1	1,348	-0.07%
2019/12/24	0	0.00	1	60.30	60.00	-1	1,355	-0.07%
2019/12/20	1	59.70	0	0.00	59.30	1	1,363	0.07%
2019/12/19	0	0.00	2.7	59.17	59.10	-2.7	1,375	-0.19%
2019/12/13	1	58.70	0	0.00	58.70	1	1,397	0.07%
2019/12/12	2	59.50	0	0.00	59.50	2	1,406	0.14%
2019/12/11	0	0.00	2	60.20	60.10	-2	1,402	-0.14%
2019/12/10	1	60.20	0	0.00	60.10	1	1,404	0.07%
2019/12/06	2	60.40	0	0.00	60.20	2	1,411	0.14%
2019/12/05	1	60.30	0	0.00	60.50	1	1,411	0.07%
2019/12/03	6	61.08	1	61.60	60.60	5	1,412	0.35%
2019/11/28	1	62.10	1	61.80	61.90	0	1,426	0.00%
2019/11/27	1	61.30	1	61.90	61.10	0	1,420	0.00%
2019/11/26	1	61.20	0	0.00	61.10	1	1,418	0.07%
2019/11/25	0	0.00	1	62.30	61.90	-1	1,413	-0.07%
2019/11/22	10	61.89	1	61.90	62.00	9	1,410	0.64%
2019/11/21	5	60.40	0	0.00	60.50	5	1,401	0.36%
2019/11/14	1	60.70	1	60.70	61.00	0	1,448	0.00%
2019/11/13	5	62.50	0	0.00	61.80	5	1,560	0.32%
2019/11/12	5	63.50	0	0.00	63.40	5	1,575	0.32%
2019/11/11	3	65.30	5	65.30	63.30	-2	1,589	-0.13%
2019/11/08	3	67.67	0	0.00	67.10	3	1,559	0.19%
2019/11/07	1	69.90	0	0.00	68.10	1	1,528	0.07%
2019/11/06	0	0.00	5	67.16	67.40	-5	1,393	-0.36%
2019/11/05	2	67.65	0	0.00	66.80	2	1,387	0.14%
2019/11/01	6	67.02	2	67.40	67.70	4	1,353	0.30%
2019/10/31	0	0.00	7	67.19	66.70	-7	1,298	-0.54%
2019/10/30	6	63.18	12	65.74	66.10	-6	1,064	-0.56%
2019/10/29	0	0.00	1	60.19	60.10	-1	955	-0.11%
2019/10/28	0	0.00	1	59.30	58.90	-1	998	-0.10%
2019/10/21	1	59.20	0	0.00	59.30	1	1,056	0.09%
2019/10/18	0	0.00	1	58.40	59.00	-1	1,067	-0.09%
2019/10/17	2	57.75	0	0.00	57.70	2	1,072	0.19%
2019/10/15	1	57.91	0	0.00	58.10	1	1,151	0.09%
2019/10/07	0	0.00	2	58.50	58.70	-2	1,177	-0.17%
2019/10/02	1	59.00	0	0.00	59.00	1	1,215	0.08%
2019/09/24	0	0.00	1	61.30	61.50	-1	1,366	-0.07%
2019/09/20	0	0.00	1	59.70	59.70	-1	1,367	-0.07%
2019/09/18	1	59.00	0	0.00	58.80	1	1,372	0.07%
2019/09/17	12	59.60	1	59.00	59.00	11	1,374	0.80%
2019/09/12	1	60.30	0	0.00	60.40	1	1,379	0.07%
2019/09/10	2	61.40	1	61.50	61.10	1	1,398	0.07%
2019/09/09	1	61.10	0	0.00	61.00	1	1,409	0.07%
2019/09/04	2	61.25	1	61.20	61.20	1	1,460	0.07%
2019/08/30	0	0.00	1	60.80	61.10	-1	1,457	-0.07%
2019/08/29	3	60.50	0.2	61.30	60.60	2.9	1,461	0.20%
2019/08/28	3	60.00	0	0.00	60.20	3	1,461	0.21%
2019/08/26	2	60.90	2	60.45	60.30	0	1,443	0.00%
2019/08/19	1	61.90	0	0.00	61.70	1	1,405	0.07%
2019/08/16	0	0.00	1	60.70	62.20	-1	1,382	-0.07%
2019/08/15	1	76.40	0	0.00	77.30	1	1,278	0.08%
2019/08/14	2	78.20	0	0.00	78.40	2	1,249	0.16%
2019/08/06	1	75.70	0	0.00	75.80	1	1,275	0.08%
2019/08/05	4	77.65	0	0.00	76.70	4	1,286	0.31%
2019/07/30	2	78.90	0	0.00	78.90	2	1,275	0.16%
2019/07/26	5	83.10	0	0.00	83.30	5	1,244	0.40%
2019/07/24	0	0.00	2	82.70	82.70	-2	1,267	-0.16%
2019/07/23	1	82.20	0	0.00	81.70	1	1,272	0.08%
2019/07/18	0	0.00	1	83.50	81.90	-1	1,277	-0.08%
2019/07/15	1	80.50	0	0.00	80.50	1	1,272	0.08%
2019/07/09	0	0.00	1	82.00	82.00	-1	1,335	-0.07%
2019/07/05	0	0.00	1	82.50	82.80	-1	1,407	-0.07%
2019/07/04	3	81.63	10	81.76	82.40	-7	1,426	-0.49%
2019/07/03	0	0.00	1	79.90	80.20	-1	1,391	-0.07%
2019/07/02	1	79.50	4	79.80	80.00	-3	1,416	-0.21%
2019/06/28	0	0.00	1	76.50	77.40	-1	1,452	-0.07%
2019/06/25	2	76.25	2	76.40	75.70	0	1,546	0.00%
2019/06/24	2	76.80	0	0.00	76.80	2	1,599	0.13%
2019/06/21	0	0.00	0.1	77.50	77.60	-0.1	1,776	0.00%
2019/06/19	1	76.10	1	76.40	76.00	0	1,989	0.00%
2019/06/13	1	77.50	0	0.00	77.40	1	2,249	0.04%
2019/05/31	7	75.40	0	0.00	75.70	7	3,062	0.23%
2019/05/23	3	75.40	0	0.00	75.40	3	3,392	0.09%
2019/05/22	0	0.00	3	77.80	76.80	-3	3,416	-0.09%
2019/05/20	0	0.00	1	74.60	74.90	-1	3,463	-0.03%
2019/05/16	0	0.00	1	76.10	75.90	-1	3,515	-0.03%
2019/05/15	3	77.33	21	77.30	77.20	-18	3,513	-0.51%
2019/05/14	2	73.80	0	81.80	76.00	2	3,539	0.06%
2019/05/13	0	75.00	30	76.00	74.40	-30	3,545	-0.85%
2019/05/09	3	78.80	3	78.80	78.10	0	3,580	0.00%
2019/05/06	4	79.50	2	78.80	78.80	2	3,668	0.05%
2019/05/03	4	80.80	0	0.00	80.50	4	3,728	0.11%
2019/04/30	6	77.90	1	78.10	78.50	5	3,870	0.13%
2019/04/29	12	79.99	1	80.40	79.00	11	3,891	0.28%
2019/04/26	1	79.70	0	0.00	80.10	1	3,907	0.03%
2019/04/23	0	0.00	1	81.30	80.30	-1	3,943	-0.03%
2019/04/22	2	80.15	2	80.45	80.70	0	3,948	0.00%
2019/04/19	1	79.10	1	80.10	78.80	0	3,949	0.00%
2019/04/18	1	80.40	0	0.00	79.20	1	4,004	0.02%
2019/04/17	4	81.05	4	80.60	80.20	0	4,029	0.00%
2019/04/16	2	80.95	0	0.00	80.50	2	4,082	0.05%
2019/04/15	4	82.40	1	82.40	81.50	3	4,160	0.07%
2019/04/12	3	81.33	4	81.90	82.00	-1	4,231	-0.02%
2019/04/11	0	0.00	1	80.70	80.50	-1	4,288	-0.02%
2019/04/10	2	83.10	3	84.00	82.70	-1	4,239	-0.02%
2019/04/09	1	84.20	2	84.20	83.70	-1	4,220	-0.02%
2019/04/08	5	84.78	0	0.00	84.20	5	4,205	0.12%
2019/04/01	10	83.99	0	0.00	83.70	10	4,091	0.24%
2019/03/29	2	83.55	0	0.00	83.20	2	4,068	0.05%
2019/03/27	7	85.47	2	85.90	85.00	5	4,029	0.12%
2019/03/26	7	86.67	1	87.30	84.40	6	3,986	0.15%
2019/03/25	6	88.47	5	89.28	88.20	1	3,822	0.03%
2019/03/22	9	88.73	7.4	89.79	90.60	1.6	3,756	0.04%
2019/03/21	1	87.50	2	88.65	87.40	-1	3,612	-0.03%
2019/03/20	4	86.83	3	86.80	87.60	1	3,573	0.03%
2019/03/19	1	90.90	2	89.40	86.50	-1	3,484	-0.03%
2019/03/18	1	92.00	1	93.00	91.80	0	3,465	0.00%
2019/03/15	5	94.36	0	0.00	93.00	5	3,458	0.14%
2019/03/14	6	92.45	11.1	92.98	93.60	-5.1	3,398	-0.15%
2019/03/13	2	88.90	2	88.55	89.70	0	3,285	0.00%
2019/03/12	8	86.90	1	86.80	86.80	7	3,232	0.22%
2019/03/11	2	87.60	7	88.01	87.60	-5	3,250	-0.15%
2019/03/08	5	87.66	2	88.80	89.00	3	3,233	0.09%
2019/03/07	10	89.34	11	88.08	87.10	-1	3,171	-0.03%
2019/03/06	3	87.17	16	86.63	86.30	-13	3,003	-0.43%
2019/03/05	8	84.60	9	85.08	85.20	-1	2,979	-0.03%
2019/03/04	2	81.50	3	81.43	83.50	-1	2,870	-0.03%
2019/02/27	1	79.00	0	0.00	78.40	1	2,779	0.04%
2019/02/26	0	0.00	0	78.70	78.70	0	2,800	0.00%
2019/02/25	0	0.00	1	78.50	78.70	-1	2,848	-0.04%
2019/02/21	1	81.00	1	81.70	82.00	0	2,903	0.00%
2019/02/20	1	80.80	2	80.80	80.80	-1	2,931	-0.03%
2019/02/19	1	81.30	28	81.46	81.30	-27	2,966	-0.91%
2019/02/18	6	81.50	0	0.00	81.00	6	3,124	0.19%
2019/02/15	0	0.00	0.6	80.10	80.10	-0.6	3,209	-0.02%
2019/02/14	0	0.00	1	82.40	83.10	-1	3,176	-0.03%
2019/02/13	22	83.15	0.4	82.50	82.70	21.6	3,170	0.68%
2019/02/12	1	81.70	0	0.00	81.50	1	3,178	0.03%
2019/01/23	1	77.70	9	79.23	79.50	-8	3,185	-0.25%
2019/01/22	3	79.10	4	79.43	77.10	-1	3,142	-0.03%
2019/01/21	0	0.00	2	77.30	77.80	-2	3,050	-0.07%
2019/01/18	1	75.40	0	0.00	75.60	1	3,049	0.03%
2019/01/16	0	0.00	2	75.80	75.00	-2	3,105	-0.06%
2019/01/15	1	75.50	0	74.90	75.00	1	3,095	0.03%
2019/01/11	3	75.10	5	75.50	74.70	-2	3,110	-0.06%
2019/01/10	1	75.60	5	77.30	76.10	-4	3,105	-0.13%
2019/01/09	2	76.15	0	0.00	75.00	2	3,092	0.06%
2019/01/08	4	76.70	4	76.88	76.00	0	3,124	0.00%
2019/01/07	1	76.20	5	76.20	76.50	-4	3,082	-0.13%
2019/01/04	0	0.00	5	73.08	73.20	-5	3,039	-0.16%
2019/01/03	1	69.70	2	71.50	71.60	-1	3,045	-0.03%
2019/01/02	1	68.60	3	68.87	68.80	-2	3,040	-0.07%
2018/12/28	5	67.52	2	67.40	68.00	3	3,049	0.10%
2018/12/27	0	0.00	1	67.80	66.90	-1	3,080	-0.03%
2018/12/26	1	67.80	1	66.90	66.50	0	3,080	0.00%
2018/12/25	1	67.00	0	0.00	67.00	1	3,093	0.03%
2018/12/24	1	67.70	0	0.00	67.90	1	3,105	0.03%
2018/12/22	0	0.00	10	68.62	68.70	-10	3,110	-0.32%
2018/12/20	5	67.60	0	0.00	67.60	5	3,114	0.16%
2018/12/19	1	69.20	1	70.10	68.80	0	3,108	0.00%
2018/12/18	11	69.54	5	69.80	69.70	6	3,102	0.19%
2018/12/13	0	0.00	11	71.85	71.80	-11	3,152	-0.35%
2018/12/11	6	69.80	4	70.38	71.70	2	3,180	0.06%
2018/12/10	0	0.00	1	71.30	70.80	-1	3,139	-0.03%
2018/12/07	2	71.90	2	72.30	73.40	0	3,171	0.00%
2018/12/06	2	72.90	1	71.10	71.00	1	3,193	0.03%
2018/12/04	2	76.65	4	76.30	76.00	-2	3,286	-0.06%
2018/12/03	5	75.34	2	75.50	75.20	3	3,275	0.09%
2018/11/30	1	75.40	2	75.05	74.70	-1	3,301	-0.03%
2018/11/29	2	75.25	1	76.00	73.60	1	3,283	0.03%
2018/11/28	6	74.70	5	75.08	74.70	1	3,275	0.03%
2018/11/27	1	72.10	1	72.20	72.50	0	3,243	0.00%
2018/11/26	1	71.60	0	0.00	72.00	1	3,380	0.03%
2018/11/23	4	70.23	4	70.43	70.80	0	3,377	0.00%
2018/11/22	2	72.35	1	73.10	70.40	1	3,383	0.03%
2018/11/21	11	72.79	9.2	72.35	72.50	1.8	3,388	0.05%
2018/11/20	8	70.84	2	70.85	70.80	6	3,320	0.18%
2018/11/19	2	71.45	2	71.65	71.50	0	3,335	0.00%
2018/11/16	3	69.87	4	69.70	70.00	-1	3,313	-0.03%
2018/11/15	39	69.70	14	70.39	69.10	25	3,337	0.75%
2018/11/14	12	65.74	15	66.46	67.90	-3	3,284	-0.09%
2018/11/13	3	62.30	4	62.45	62.90	-1	3,226	-0.03%
2018/11/12	0	0.00	3	62.87	63.00	-3	3,272	-0.09%
2018/11/09	3	62.70	8	62.08	63.50	-5	3,300	-0.15%
2018/11/08	2	62.55	33	62.01	61.60	-31	3,332	-0.93%
2018/11/07	7	61.60	1	61.70	61.80	6	3,463	0.17%
2018/11/06	2	62.55	11	62.70	60.90	-9	3,613	-0.25%
2018/11/05	14	62.44	0	0.00	62.00	14	3,648	0.38%
2018/11/02	1	61.70	3	61.60	62.40	-2	3,754	-0.05%
2018/11/01	21	60.22	15	60.43	60.60	6	3,763	0.16%
2018/10/31	14	58.23	4	58.18	57.20	10	3,801	0.26%
2018/10/30	7	54.64	2	55.35	56.30	5	3,847	0.13%
2018/10/29	0	0.00	1	55.90	55.10	-1	3,906	-0.03%
2018/10/26	4	56.60	0	0.00	55.30	4	4,005	0.10%
2018/10/25	3	55.37	3	55.47	55.20	0	4,119	0.00%
2018/10/24	8	57.11	1	57.70	56.20	7	4,172	0.17%
2018/10/23	1	59.60	1	60.20	58.50	0	4,299	0.00%
2018/10/22	2	59.85	3	60.30	60.40	-1	4,499	-0.02%
2018/10/19	0	0.00	5	58.64	58.70	-5	4,866	-0.10%
2018/10/18	5	59.86	1	59.70	59.90	4	5,150	0.08%
2018/10/17	27	61.77	3	62.80	61.60	24	5,621	0.43%
2018/10/16	6	60.85	21	59.53	61.00	-15	5,681	-0.26%
2018/10/15	10	59.47	1	58.90	58.30	9	5,754	0.16%
2018/10/12	8	58.56	7	59.60	59.80	1	5,863	0.02%
2018/10/11	29	58.71	11.5	58.72	58.20	17.5	6,062	0.29%
2018/10/09	2	64.70	2	64.10	64.60	0	6,294	0.00%
2018/10/08	0	0.00	1	70.30	68.80	-1	6,475	-0.02%
2018/10/05	1	70.00	12	72.09	70.10	-11	6,659	-0.17%
2018/10/04	1	72.80	1	72.00	72.20	0	6,840	0.00%
2018/10/03	0	0.00	1	73.30	72.10	-1	7,145	-0.01%
2018/10/01	2	73.60	1	74.30	74.20	1	7,255	0.01%
2018/09/28	1	72.30	3	72.10	72.00	-2	7,252	-0.03%
2018/09/27	2	73.45	1	73.70	73.20	1	7,262	0.01%
2018/09/25	0	0.00	4	74.40	74.70	-4	7,293	-0.05%
2018/09/20	3	74.30	3	73.60	73.40	0	7,326	0.00%
2018/09/19	0	0.00	0	73.40	73.40	0	7,303	0.00%
2018/09/18	6	73.92	6	74.10	73.40	0	7,336	0.00%
2018/09/17	0	0.00	1	76.30	75.10	-1	7,368	-0.01%
2018/09/14	2	74.75	1.2	74.90	74.90	0.8	7,518	0.01%
2018/09/13	3	75.97	3	76.33	75.30	0	7,530	0.00%
2018/09/12	0.5	74.50	0	0.00	74.60	0.5	7,499	0.01%
2018/09/11	111	75.19	2	73.45	75.00	109	7,505	1.45%	大買/鉅額交易
2018/09/10	2	70.90	0	0.00	70.10	2	7,444	0.03%
2018/09/07	2	76.15	1	77.20	74.80	1	7,371	0.01%
2018/09/06	1	80.00	1	79.20	77.80	0	7,336	0.00%
2018/09/04	1	81.20	2	81.60	81.10	-1	7,462	-0.01%
2018/09/03	3	81.53	4	81.20	80.20	-1	7,434	-0.01%
2018/08/31	11	83.03	15	83.13	82.00	-4	7,390	-0.05%
2018/08/30	2	79.80	0	0.00	79.70	2	7,254	0.03%
2018/08/29	10	79.70	1	78.80	78.70	9	7,236	0.12%
2018/08/28	1	81.00	1	80.70	79.70	0	7,222	0.00%
2018/08/27	4	79.33	1	79.10	79.30	3	7,189	0.04%
2018/08/24	0	0.00	5.4	79.09	79.40	-5.4	7,259	-0.07%
2018/08/23	3	80.50	0	0.00	80.00	3	7,250	0.04%
2018/08/22	3	82.47	3	81.80	81.40	0	7,219	0.00%
2018/08/21	8	80.09	18	80.72	82.50	-10	7,143	-0.14%
2018/08/20	13	76.12	6	76.03	77.30	7	7,002	0.10%
2018/08/17	5	78.44	31	78.56	76.40	-26	6,972	-0.37%
2018/08/16	2	78.05	1	77.50	78.30	1	6,917	0.01%
2018/08/15	2	78.50	1	77.30	78.60	1	6,918	0.01%
2018/08/14	23	75.70	0	0.00	77.70	23	6,881	0.33%
2018/08/13	6	81.42	6	80.30	79.50	0	6,751	0.00%
2018/08/10	1	89.60	2	88.95	88.00	-1	6,639	-0.02%
2018/08/09	11	90.59	0	0.00	90.30	11	6,609	0.17%
2018/08/08	10.5	94.28	27	94.25	94.80	-16.5	6,691	-0.25%
2018/08/07	9	94.90	31	93.90	93.70	-22	6,647	-0.33%
2018/08/06	2	98.50	7	98.60	97.60	-5	6,544	-0.08%
2018/08/03	17	96.34	1	95.80	97.10	16	6,478	0.25%
2018/08/02	3	96.00	2	97.20	95.70	1	6,430	0.02%
2018/08/01	9	96.30	6	96.28	96.70	3	6,341	0.05%
2018/07/31	0	0.00	2	94.25	93.60	-2	6,234	-0.03%
2018/07/30	18	94.77	13	95.08	93.30	5	6,161	0.08%
2018/07/27	9	98.73	4	98.55	98.60	5	6,046	0.08%
2018/07/26	23	97.33	14	98.61	99.00	9	5,854	0.15%
2018/07/25	9	91.17	5	91.38	92.80	4	5,513	0.07%
2018/07/24	13	93.68	68	92.23	91.10	-55	5,344	-1.03%
2018/07/23	3	89.47	42	88.55	88.80	-39	4,909	-0.79%
2018/07/20	7	91.43	2	90.00	88.70	5	4,937	0.10%
2018/07/19	3	92.33	17	92.54	92.40	-14	4,921	-0.28%
2018/07/18	25.3	90.51	14	89.94	92.50	11.3	5,110	0.22%
2018/07/17	28	91.51	34	91.34	90.40	-6	4,912	-0.12%
2018/07/16	12	88.48	15.7	89.49	90.70	-3.7	4,614	-0.08%
2018/07/13	3	82.07	18	81.81	82.50	-15	4,439	-0.34%
2018/07/12	9	78.69	7	78.93	80.20	2	4,247	0.05%
2018/07/11	22	77.39	43.8	76.74	78.00	-21.8	4,027	-0.54%
2018/07/10	4	73.33	5	72.42	73.60	-1	3,718	-0.03%
2018/07/09	0	0.00	4	72.05	72.60	-4	3,689	-0.11%
2018/07/05	0	0.00	34	68.50	68.20	-34	3,645	-0.93%
2018/07/04	1	71.20	2	71.10	70.80	-1	3,702	-0.03%
2018/07/03	1	72.80	0	0.00	70.80	1	3,772	0.03%
2018/07/02	1	73.50	1	73.50	72.40	0	3,785	0.00%
2018/06/29	2	70.90	2	71.10	71.20	0	3,747	0.00%
2018/06/27	2	72.50	2	72.80	71.50	0	3,751	0.00%
2018/06/26	4	71.68	5	72.44	72.50	-1	3,753	-0.03%
2018/06/25	46	73.89	10	73.30	73.20	36	3,771	0.95%
2018/06/22	16	71.21	4	71.90	71.00	12	3,630	0.33%
2018/06/20	2	71.50	0	0.00	69.90	2	3,664	0.05%
2018/06/19	0	0.00	2	69.45	69.40	-2	3,768	-0.05%
2018/06/15	1	68.70	0	0.00	68.70	1	3,848	0.03%
2018/06/14	0	0.00	3	71.00	69.60	-3	3,833	-0.08%
2018/06/13	3	71.90	6	73.58	71.00	-3	3,805	-0.08%
2018/06/12	4	70.43	7	71.01	71.10	-3	3,671	-0.08%
2018/06/11	2	67.40	7	67.16	67.20	-5	3,598	-0.14%
2018/06/07	7	69.91	0	0.00	68.60	7	3,587	0.20%
2018/06/05	8	69.71	2	69.75	69.40	6	3,558	0.17%
2018/06/04	1	68.30	0.2	68.90	68.90	0.8	3,532	0.02%
2018/06/01	22	69.78	11	71.69	69.10	11	3,511	0.31%
2018/05/31	1	68.00	1	68.80	68.90	0	3,411	0.00%
2018/05/30	0	0.00	1	66.20	65.40	-1	3,378	-0.03%
2018/05/25	1	66.70	1	66.10	65.10	0	3,338	0.00%
2018/05/23	4	65.75	24	65.58	67.70	-20	3,296	-0.61%
2018/05/22	21	66.76	2	68.80	66.50	19	3,246	0.59%
2018/05/21	1	68.90	1	68.90	68.80	0	3,198	0.00%
2018/05/18	7	70.57	0	0.00	68.90	7	3,176	0.22%
2018/05/17	22	70.02	6	69.67	69.20	16	3,123	0.51%
2018/05/16	27	72.26	23	72.85	70.70	4	3,082	0.13%
2018/05/15	18	69.41	7	69.94	69.50	11	2,856	0.39%
2018/05/14	40	68.36	0	0.00	68.20	40	2,828	1.41%
2018/05/11	2	68.60	1	68.10	67.50	1	2,813	0.04%
2018/05/10	1	70.10	1	69.80	69.30	0	2,782	0.00%
2018/05/09	4	68.68	1	69.20	68.80	3	2,744	0.11%
2018/05/08	2	69.85	6	70.13	69.50	-4	2,710	-0.15%
2018/05/07	0	0.00	1.1	67.81	67.90	-1.1	2,639	-0.04%
2018/05/04	7	65.69	2	65.00	66.00	5	2,606	0.19%
2018/05/03	2	69.15	3	69.73	68.50	-1	2,534	-0.04%
2018/05/02	1	71.70	2	70.10	69.50	-1	2,500	-0.04%
2018/04/30	2	72.50	13	72.15	70.70	-11	2,442	-0.45%
2018/04/27	2	66.80	2	67.00	67.40	0	2,298	0.00%
2018/04/26	27	68.09	22	71.44	66.10	5	2,227	0.22%
2018/04/25	20	71.20	22	72.81	73.40	-2	2,069	-0.10%
2018/04/24	4	71.83	9.6	71.97	69.60	-5.6	1,943	-0.29%
2018/04/23	0	0.00	8.1	69.80	69.80	-8.1	1,611	-0.50%
2018/04/20	1	64.30	1	64.00	63.50	0	1,550	0.00%
2018/04/19	1	65.00	22	64.52	64.30	-21	1,529	-1.37%
2018/04/18	0	0.00	1	60.70	60.80	-1	1,432	-0.07%
2018/04/17	1	60.00	10	61.03	59.80	-9	1,410	-0.64%
2018/04/16	2	60.90	1	61.50	61.40	1	1,391	0.07%
2018/04/13	1	61.30	0	0.00	60.90	1	1,374	0.07%
2018/04/12	2	62.05	6	62.28	62.00	-4	1,353	-0.30%
2018/04/11	19	62.19	0	0.00	63.10	19	1,324	1.43%
2018/04/10	10	65.60	2.1	65.30	63.60	7.9	1,269	0.62%
2018/04/09	7	64.37	23.1	64.33	63.80	-16.1	1,173	-1.37%
2018/04/03	6	62.80	16.1	62.30	62.70	-10.1	1,085	-0.93%
2018/04/02	0	0.00	1	61.90	61.20	-1	1,026	-0.10%
2018/03/31	3	61.37	2.2	61.13	61.50	0.8	1,001	0.08%
2018/03/30	4	61.15	1.2	60.28	60.20	2.8	971	0.29%
2018/03/29	13	61.94	4	63.33	61.20	9	942	0.95%
2018/03/28	0	0.00	26.2	62.55	61.50	-26.2	882	-2.97%
2018/03/27	0	0.00	15.1	61.00	60.70	-15.1	795	-1.90%
2018/03/26	17	60.43	19	60.09	60.00	-2	747	-0.27%
2018/03/23	22	58.03	7	58.01	57.70	15	677	2.21%
2018/03/22	3	59.00	3	59.37	58.70	0	618	0.00%
2018/03/21	2	56.40	2	55.50	56.90	0	445	0.00%
2018/03/20	1	51.40	1	51.40	51.80	0	336	0.00%
2018/03/16	1	51.00	1	50.90	50.50	0	324	0.00%
2018/03/14	2	50.30	1	50.30	50.90	1	313	0.32%
2018/03/07	1	48.35	1	48.60	49.00	0	290	0.00%
2018/02/21	1	44.00	1	44.40	45.00	0	283	0.00%
2018/02/12	1	43.10	2	43.70	43.05	-1	287	-0.35%
2018/02/09	1	42.15	7	41.60	42.25	-6	289	-2.07%
2018/02/07	0	0.00	2	44.35	44.20	-2	287	-0.70%
2018/02/02	0	0.00	1	48.75	48.70	-1	301	-0.33%
2018/01/29	0	0.00	1	49.95	49.50	-1	355	-0.28%
2018/01/26	2	49.98	0.1	50.00	50.10	1.9	357	0.54%
2018/01/23	0	0.00	1	50.70	50.00	-1	355	-0.28%
2018/01/22	2	50.40	1	50.80	50.10	1	356	0.28%
2018/01/19	3	50.70	3	50.90	50.40	0	355	0.00%
2018/01/18	4	51.75	3	51.03	50.40	1	349	0.29%
2018/01/17	1	50.30	1	50.90	50.00	0	335	0.00%
2018/01/16	2	50.75	3	51.17	50.90	-1	337	-0.30%
2018/01/15	5	50.56	3	51.07	50.50	2	330	0.60%
2018/01/10	0	0.00	1	49.80	49.80	-1	321	-0.31%
2018/01/03	0	0.00	1	49.35	49.35	-1	341	-0.29%
2018/01/02	1	48.85	1	49.00	49.00	0	341	0.00%