信昌電 (6173)-元大-和平券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
47.15
漲跌
▲0.40
漲幅
+0.86%
成交量
424張
產業
上櫃電子零組件類股▲0.87%
516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

信昌電 (6173)籌碼相關－元大-和平券商分點個股進出

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-和平券商分點個股進出
元大-和平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
2024/05/21	0	0.00	2	46.90	47.15	-2	815	-0.25%
2024/05/16	2	46.48	1	46.65	46.65	1	819	0.12%
2024/05/14	1	46.55	0	0.00	46.55	1	823	0.12%
2024/05/08	0	47.80	0	0.00	47.85	0	805	0.00%
2024/05/07	1	48.10	1	47.65	47.80	0	795	0.00%
2024/05/06	4	50.04	3	48.37	48.05	1	770	0.13%
2024/05/03	0	0.00	3	48.77	49.05	-3	593	-0.51%
2024/04/30	0	0.00	1	44.70	44.65	-1	540	-0.18%
2024/04/25	0	0.00	20	43.28	43.30	-20	569	-3.51%
2024/04/22	0	42.85	0	42.80	42.50	0	648	0.00%
2024/04/15	0	0.00	1.1	45.47	45.30	-1.1	642	-0.17%
2024/04/08	0	0.00	0.2	47.55	47.20	-0.2	648	-0.03%
2024/04/02	2	47.18	0.3	47.40	47.30	1.7	628	0.27%
2024/04/01	20	46.73	1	47.60	47.75	19	612	3.10%
2024/03/22	0	0.00	1	44.90	44.90	-1	572	-0.17%
2024/03/21	1	45.40	0	0.00	45.10	1	581	0.17%
2024/03/14	2	45.23	0	0.00	44.65	2	669	0.30%
2024/03/13	0	0.00	1	44.75	44.45	-1	676	-0.15%
2024/03/11	1	44.70	0	0.00	44.80	1	716	0.14%
2024/03/08	0	44.60	0	0.00	44.65	0	736	0.00%
2024/03/06	0	46.70	0	0.00	46.50	0	790	0.00%
2024/03/05	2	46.00	0	0.00	46.10	2	871	0.23%
2024/03/01	0	0.00	0	46.50	46.50	0	1,243	0.00%
2024/02/29	0	46.55	0	0.00	46.70	0	1,283	0.00%
2024/02/22	0	0.00	1	46.30	46.60	-1	1,372	-0.07%
2024/02/21	0.1	46.90	0	0.00	46.30	0.1	1,374	0.01%
2024/02/16	0	0.00	0.2	46.50	46.50	-0.2	1,371	-0.02%
2024/01/26	1	45.95	0	0.00	45.70	1	1,504	0.07%
2024/01/25	1	46.80	0	0.00	46.50	1	1,555	0.06%
2024/01/23	0.1	47.50	0	0.00	47.30	0.1	1,617	0.01%
2024/01/18	0.1	47.00	0	0.00	47.60	0.1	1,585	0.01%
2024/01/17	0.2	47.54	0	47.00	46.50	0.2	1,555	0.01%
2024/01/09	0	45.70	0	0.00	45.85	0	1,522	0.00%
2024/01/04	1	47.15	0	0.00	46.90	1	1,513	0.07%
2023/12/28	8.1	49.20	0	49.60	49.20	8.1	1,501	0.54%
2023/12/27	1	49.55	0	0.00	49.05	1	1,500	0.07%
2023/12/26	0.1	49.10	0	0.00	48.95	0.1	1,500	0.00%
2023/12/25	0	48.65	0	0.00	48.65	0	1,499	0.00%
2023/12/22	0	0.00	1	49.20	48.90	-1	1,501	-0.07%
2023/12/20	2	49.50	1	49.35	49.45	1	1,499	0.07%
2023/12/19	2	50.00	0	0.00	49.45	2	1,497	0.13%
2023/12/18	1	50.90	1	50.60	50.60	0	1,478	0.00%
2023/12/15	3	51.97	2	51.70	52.00	1	1,487	0.07%
2023/12/14	1	52.50	33	52.76	52.60	-32	1,471	-2.17%
2023/12/13	1	50.90	0	0.00	50.80	1	1,446	0.07%
2023/12/12	0.1	51.50	0	0.00	50.80	0.1	1,445	0.00%
2023/12/11	0.3	52.19	1	52.70	51.80	-0.7	1,438	-0.05%
2023/12/08	3	51.60	0	0.00	51.70	3	1,428	0.21%
2023/12/07	2.3	53.22	1	53.10	51.90	1.3	1,423	0.09%
2023/12/06	1	52.00	0	0.00	51.90	1	1,407	0.07%
2023/12/05	2	52.85	2.4	52.14	52.10	-0.4	1,405	-0.03%
2023/12/04	3	53.80	0	0.00	53.00	3	1,415	0.21%
2023/12/01	0.7	54.69	4	54.43	54.60	-3.3	1,404	-0.24%
2023/11/30	3.1	54.54	0	0.00	54.50	3.1	1,446	0.21%
2023/11/29	19.6	55.44	22	54.91	54.80	-2.5	1,577	-0.16%
2023/11/28	5.1	51.86	9	51.56	52.50	-4	1,449	-0.27%
2023/11/27	0.8	48.96	11	49.05	49.00	-10.2	1,337	-0.76%
2023/11/24	14.4	49.30	7	49.36	48.55	7.4	1,305	0.57%
2023/11/23	1.3	46.93	0	0.00	46.90	1.3	1,220	0.11%
2023/11/22	0	46.80	0	0.00	47.15	0	1,265	0.00%
2023/11/20	1	46.20	0	0.00	46.10	1	1,291	0.08%
2023/11/17	0	46.40	0	0.00	46.05	0	1,293	0.00%
2023/11/16	1.4	45.65	0	0.00	45.75	1.4	1,299	0.11%
2023/11/15	1	45.85	0	0.00	45.60	1	1,304	0.08%
2023/11/14	0	45.55	0	0.00	45.35	0	1,317	0.00%
2023/11/10	0	46.60	0	0.00	46.35	0	1,326	0.00%
2023/11/08	0.4	48.64	1	48.55	48.30	-0.6	1,325	-0.05%
2023/11/07	1	48.35	1	49.00	48.05	0	1,311	0.00%
2023/11/06	0.1	47.80	1	48.00	48.40	-1	1,283	-0.07%
2023/11/03	2.1	48.24	3	47.97	48.10	-0.9	1,258	-0.07%
2023/11/02	4	46.76	2.2	47.47	46.85	1.9	1,214	0.15%
2023/11/01	1	46.35	1	46.10	45.75	0	1,159	0.00%
2023/10/31	0	0.00	0	45.00	44.45	0	1,083	0.00%
2023/10/25	0	45.60	0	0.00	45.35	0	1,090	0.00%
2023/10/19	0	0.00	0	44.05	44.25	0	1,099	0.00%
2023/10/17	0.2	45.75	0	45.20	44.70	0.1	1,102	0.01%
2023/10/16	0	0.00	0	45.00	45.00	0	1,114	0.00%
2023/10/12	0	45.75	1	45.60	45.50	-1	1,132	-0.09%
2023/10/06	1	44.85	0	0.00	44.60	1	1,134	0.09%
2023/10/03	0	0.00	0	45.70	45.65	0	1,147	0.00%
2023/10/02	0	46.05	0	0.00	46.30	0	1,151	0.00%
2023/09/22	0	45.70	0	0.00	46.45	0	1,185	0.00%
2023/09/21	0	0.00	0	46.00	45.60	0	1,187	0.00%
2023/09/20	0	47.25	0	0.00	46.65	0	1,178	0.00%
2023/09/19	33	49.32	0	0.00	48.50	33	1,160	2.84%
2023/09/18	0	0.00	1	50.10	50.10	-1	1,146	-0.09%
2023/09/13	0	48.70	0	0.00	48.70	0	1,137	0.00%
2023/09/11	0	49.50	0	0.00	48.10	0	1,207	0.00%
2023/09/07	0	0.00	0	50.60	50.20	0	1,190	0.00%
2023/09/06	1	51.00	0	0.00	51.10	1	1,165	0.09%
2023/09/05	1	51.81	2	52.99	52.10	-1	1,139	-0.09%
2023/09/04	3	52.87	62.2	52.92	51.80	-59.1	1,068	-5.53%
2023/09/01	64	51.63	0	0.00	51.10	64	852	7.51%
2023/08/31	0.1	46.95	0	0.00	47.25	0.1	722	0.01%
2023/08/30	0	0.00	1	46.75	46.50	-1	726	-0.14%
2023/08/29	2	46.05	0	0.00	46.15	2	732	0.27%
2023/08/28	0	0.00	0.4	45.25	45.55	-0.4	721	-0.06%
2023/08/25	0.1	45.75	1	45.85	45.05	-0.9	673	-0.13%
2023/08/24	0.1	43.45	1	44.25	43.75	-0.9	644	-0.14%
2023/08/22	0.1	43.95	0	0.00	43.80	0.1	642	0.01%
2023/08/21	0	0.00	1	43.25	43.60	-1	635	-0.16%
2023/08/18	0.2	43.70	2	44.25	43.85	-1.8	634	-0.28%
2023/08/17	0	0.00	5	43.65	43.70	-5	623	-0.80%
2023/08/15	0.5	42.45	0	0.00	42.25	0.5	621	0.08%
2023/08/14	0	0.00	2	41.80	41.40	-2	626	-0.32%
2023/08/11	2	41.43	0	0.00	41.40	2	627	0.32%
2023/08/09	0.2	40.90	0	0.00	40.80	0.2	634	0.03%
2023/08/07	1	40.51	2	40.50	40.70	-1	653	-0.15%
2023/08/04	1	40.50	0	0.00	40.25	1	667	0.15%
2023/07/27	0	0.00	3	40.02	40.25	-3	846	-0.35%
2023/07/24	0.3	40.23	0	0.00	39.90	0.3	833	0.04%
2023/07/20	0.1	42.15	0	0.00	41.90	0.1	823	0.01%
2023/07/19	0.6	42.78	0	0.00	42.20	0.6	819	0.07%
2023/07/17	1.3	44.44	0	0.00	44.50	1.3	799	0.16%
2023/07/14	1	43.80	0	0.00	43.75	1	791	0.13%
2023/07/13	8.9	43.93	0	0.00	43.15	8.9	790	1.13%
2023/07/07	0.1	43.75	0	0.00	44.30	0.1	813	0.01%
2023/07/05	0	0.00	1	44.50	44.30	-1	823	-0.12%
2023/06/28	1	42.50	0	0.00	42.40	1	783	0.13%
2023/06/15	0	0.00	10	44.13	44.85	-10	731	-1.37%
2023/06/14	0	0.00	1	42.85	43.05	-1	690	-0.14%
2023/06/13	9	41.78	0	0.00	41.75	9	683	1.32%
2023/06/06	1	43.20	0	0.00	42.90	1	693	0.14%
2023/06/02	1	43.95	0	0.00	44.00	1	679	0.15%
2023/05/31	1	43.00	1	43.20	42.80	0	678	0.00%
2023/05/23	0	0.00	4	43.09	43.05	-4	703	-0.57%
2023/05/22	1	42.70	1	43.10	43.20	0	718	0.00%
2023/05/19	0	0.00	1.1	42.76	42.55	-1.1	771	-0.14%
2023/05/18	0	0.00	1	42.50	42.70	-1	808	-0.12%
2023/05/17	1	42.05	0	0.00	42.05	1	795	0.13%
2023/05/16	0	0.00	1	42.00	42.00	-1	797	-0.13%
2023/05/15	1	40.75	0	0.00	40.60	1	787	0.13%
2023/05/10	2	42.85	1	42.70	42.60	1	767	0.13%
2023/05/09	0	0.00	10	43.00	42.45	-10	755	-1.32%
2023/05/08	25.1	43.95	12	43.68	43.50	13.1	725	1.80%
2023/05/05	0	0.00	1	42.00	42.00	-1	618	-0.16%
2023/05/04	1	38.10	0	0.00	38.20	1	609	0.16%
2023/04/18	0	0.00	1	41.15	41.15	-1	628	-0.16%
2023/04/07	0	0.00	1	39.55	39.55	-1	543	-0.18%
2023/04/06	0	0.00	1	39.20	39.20	-1	541	-0.18%
2023/03/28	1	38.35	0	0.00	38.35	1	545	0.18%
2023/03/15	1	39.50	0	0.00	39.00	1	556	0.18%
2023/03/03	2	41.68	0	0.00	41.50	2	517	0.39%
2023/02/24	0	0.00	1	43.20	42.85	-1	498	-0.20%
2023/02/23	1	42.55	20	42.95	42.90	-19	483	-3.93%
2023/02/20	0	0.00	0.1	43.50	43.05	-0.1	457	-0.02%
2023/02/17	1	42.65	0	0.00	43.00	1	439	0.23%
2023/02/10	0	0.00	0.2	37.40	37.35	-0.2	329	-0.05%
2023/02/02	0.2	38.50	0	0.00	38.90	0.2	331	0.05%
2023/01/31	0	0.00	2	36.23	36.30	-2	288	-0.69%
2023/01/30	1	34.45	0	0.00	34.45	1	281	0.36%
2023/01/12	0	0.00	1	35.05	34.90	-1	279	-0.36%
2023/01/05	1	34.45	0.2	34.50	34.10	0.8	289	0.28%
2022/12/22	1	35.00	0	0.00	35.00	1	297	0.34%
2022/12/15	0.2	36.55	0	0.00	36.00	0.2	295	0.07%
2022/12/05	0	0.00	0.1	37.55	37.35	-0.1	280	-0.05%
2022/12/01	1.1	36.85	1	36.30	36.80	0.1	276	0.04%
2022/11/24	1	34.90	0	0.00	34.95	1	276	0.36%
2022/11/15	0	34.50	1	34.70	34.80	-1	271	-0.36%
2022/11/07	0	0.00	2	33.68	33.95	-2	277	-0.72%
2022/11/04	1	32.80	0	0.00	32.80	1	274	0.36%
2022/11/03	1	32.80	0	0.00	32.95	1	274	0.36%
2022/10/20	0	0.00	2	31.30	31.50	-2	237	-0.84%
2022/09/22	0	0.00	1	39.25	39.25	-1	292	-0.34%
2022/09/21	8	39.50	0	0.00	39.30	8	292	2.73%
2022/09/15	0	0.00	1	42.10	41.45	-1	296	-0.34%
2022/09/13	12	41.77	1	41.90	41.60	11	298	3.69%
2022/09/05	1	39.85	0	0.00	39.80	1	308	0.32%
2022/09/01	1	40.90	0	0.00	40.90	1	309	0.32%
2022/08/18	0	0.00	1	40.90	41.50	-1	302	-0.33%
2022/07/21	0	0.00	4	40.60	40.70	-4	309	-1.29%
2022/07/15	3	37.80	0	0.00	38.45	3	305	0.98%
2022/07/01	0	0.00	1	38.80	37.65	-1	268	-0.37%
2022/06/22	0	0.00	1	42.95	41.80	-1	262	-0.38%
2022/06/02	1	50.20	0	0.00	50.30	1	261	0.38%
2022/05/19	0	0.00	1	48.60	49.00	-1	307	-0.32%
2022/05/16	0	0.00	1	48.25	48.00	-1	332	-0.30%
2022/05/13	0	0.00	5	47.70	48.00	-5	333	-1.50%
2022/04/28	0	0.00	2	50.05	50.40	-2	347	-0.58%
2022/04/27	0	0.00	4	48.83	49.10	-4	348	-1.15%
2022/04/07	12	55.10	0	0.00	53.50	12	696	1.72%
2022/03/29	0	0.00	5	55.90	55.80	-5	709	-0.70%
2022/03/24	0	0.00	2	55.80	55.90	-2	714	-0.28%
2022/03/17	1	55.00	0	0.00	54.80	1	729	0.14%
2022/03/09	0	0.00	1	53.90	53.90	-1	760	-0.13%
2022/03/08	1	54.20	0.2	53.40	53.40	0.8	773	0.11%
2022/03/04	0	0.00	0.3	56.80	56.70	-0.3	793	-0.03%
2022/02/24	1	56.10	0	0.00	55.60	1	971	0.10%
2022/02/23	2	57.55	0	0.00	57.20	2	998	0.20%
2022/02/18	1	57.70	0	0.00	57.90	1	1,185	0.08%
2022/02/17	19	58.35	19	57.41	57.60	0	1,208	0.00%
2022/02/16	3	57.03	0	0.00	57.90	3	1,210	0.25%
2022/02/11	1	57.30	0	0.00	57.40	1	1,234	0.08%
2022/01/25	2	54.45	0	0.00	54.30	2	1,503	0.13%
2022/01/13	2	56.70	0	0.00	56.80	2	1,500	0.13%
2022/01/12	0	0.00	3.3	56.98	56.50	-3.3	1,500	-0.22%
2022/01/07	1	60.10	5	59.60	59.20	-4	1,465	-0.27%
2022/01/06	0	0.00	3	61.70	61.70	-3	1,436	-0.21%
2022/01/05	7	64.17	0	0.00	63.80	7	1,418	0.49%
2022/01/04	1	62.70	18	63.46	65.00	-17	1,372	-1.24%
2022/01/03	1	62.30	1	62.50	62.00	0	1,237	0.00%
2021/12/27	0	0.00	1	60.90	60.80	-1	1,231	-0.08%
2021/12/24	0	0.00	1	61.00	60.00	-1	1,239	-0.08%
2021/12/17	1	59.20	0	0.00	59.20	1	1,251	0.08%
2021/12/16	1	60.00	0	0.00	59.80	1	1,250	0.08%
2021/12/15	1	60.40	0	0.00	59.60	1	1,253	0.08%
2021/12/14	1	59.10	0	0.00	58.80	1	1,251	0.08%
2021/12/10	0	0.00	1	60.10	59.80	-1	1,251	-0.08%
2021/12/08	0	0.00	0.1	60.80	60.50	-0.1	1,248	-0.01%
2021/12/07	3	61.23	0	0.00	61.20	3	1,242	0.24%
2021/12/03	1	62.20	3	62.20	62.20	-2	1,241	-0.16%
2021/12/02	1	63.20	0	0.00	61.80	1	1,243	0.08%
2021/12/01	8	62.80	0	0.00	62.80	8	1,240	0.65%
2021/11/26	0	0.00	1	62.60	61.10	-1	1,223	-0.08%
2021/11/24	2	63.40	2	62.40	63.50	0	1,184	0.00%
2021/11/23	2	63.40	4	64.13	63.00	-2	1,170	-0.17%
2021/11/22	3	62.83	0	0.00	62.90	3	1,099	0.27%
2021/11/19	1.3	62.64	3	62.73	62.80	-1.7	1,081	-0.16%
2021/11/18	13	62.57	5	62.64	63.00	8	1,053	0.76%
2021/11/17	1	61.20	2	61.10	61.10	-1	959	-0.10%
2021/11/16	1	59.60	0	0.00	59.50	1	923	0.11%
2021/11/08	0	0.00	2	57.80	57.60	-2	992	-0.20%
2021/11/05	2	58.80	0	0.00	59.70	2	995	0.20%
2021/11/04	7	60.47	48	59.92	60.20	-41	994	-4.12%
2021/11/03	4	56.75	1	58.50	58.50	3	913	0.33%
2021/11/01	1	54.30	0	0.00	54.50	1	860	0.12%
2021/10/29	1	54.50	0	0.00	54.20	1	874	0.11%
2021/10/28	0	0.00	1	54.90	54.60	-1	891	-0.11%
2021/10/25	1	53.10	0	0.00	54.00	1	966	0.10%
2021/10/05	0	0.00	2	50.60	52.70	-2	2,864	-0.07%
2021/10/04	0	0.00	1	52.10	51.30	-1	2,966	-0.03%
2021/10/01	2	53.65	0	0.00	53.10	2	3,071	0.07%
2021/09/29	2	54.80	0	0.00	55.00	2	3,480	0.06%
2021/09/28	2	56.90	0	0.00	56.80	2	3,489	0.06%
2021/09/22	1	56.10	1	56.30	56.20	0	3,719	0.00%
2021/09/17	2	57.50	0	0.00	57.50	2	3,722	0.05%
2021/09/16	1	57.30	0	0.00	57.10	1	3,732	0.03%
2021/09/13	1	58.50	0	0.00	58.20	1	3,767	0.03%
2021/09/09	1	58.40	0	0.00	58.80	1	3,841	0.03%
2021/09/08	0	0.00	1	58.10	58.00	-1	3,930	-0.03%
2021/08/27	0	0.00	1	61.00	60.30	-1	4,006	-0.02%
2021/08/25	1	60.80	4	60.00	60.70	-3	4,012	-0.07%
2021/08/24	3	59.10	0	0.00	58.40	3	4,012	0.07%
2021/08/20	0	0.00	7	57.20	57.20	-7	4,038	-0.17%
2021/08/19	7	59.00	0	0.00	56.60	7	4,035	0.17%
2021/08/18	0	0.00	2	59.40	60.00	-2	4,028	-0.05%
2021/08/17	2	58.20	0	0.00	57.70	2	4,060	0.05%
2021/08/16	7	59.10	7	59.50	59.70	0	4,066	0.00%
2021/08/13	0	0.00	1	62.30	61.50	-1	4,077	-0.02%
2021/08/10	1	65.30	0	0.00	64.70	1	4,126	0.02%
2021/08/09	2	67.10	0	0.00	66.10	2	4,149	0.05%
2021/08/04	0	0.00	11	69.41	68.70	-11	4,234	-0.26%
2021/07/30	1	68.40	0	0.00	67.80	1	4,328	0.02%
2021/07/29	0	0.00	3	68.40	68.50	-3	4,329	-0.07%
2021/07/27	1.4	76.00	0.5	73.80	73.40	0.9	4,285	0.02%
2021/07/26	2	77.50	0	0.00	75.90	2	4,256	0.05%
2021/07/23	10	78.37	8	76.91	74.30	2	4,235	0.05%
2021/07/22	8	79.95	13	78.79	79.20	-5	4,227	-0.12%
2021/07/20	20.1	74.94	20	73.21	73.30	0.1	3,772	0.00%
2021/07/19	40	74.06	31.3	75.28	76.00	8.7	3,730	0.23%
2021/07/16	23.3	73.59	17	73.73	73.90	6.3	3,668	0.17%
2021/07/15	0	0.00	5	73.12	72.20	-5	3,629	-0.14%
2021/07/14	5	72.76	2	73.10	72.80	3	3,654	0.08%
2021/07/13	5	74.66	5	75.58	74.30	0	3,585	0.00%
2021/07/12	1	73.10	0	0.00	72.70	1	3,359	0.03%
2021/07/09	0	0.00	7	72.21	72.20	-7	3,319	-0.21%
2021/07/08	1	72.20	1	72.20	71.80	0	3,293	0.00%
2021/07/07	6.5	71.62	7	71.60	71.60	-0.5	3,311	-0.02%
2021/07/06	4	68.78	4	67.98	68.90	0	3,143	0.00%
2021/07/05	0	0.00	31	66.66	66.70	-31	3,269	-0.95%
2021/07/01	11	65.80	1	67.10	65.70	10	3,642	0.27%
2021/06/30	0	0.00	10	67.80	69.00	-10	3,678	-0.27%
2021/06/24	0	0.00	1	64.50	64.10	-1	3,674	-0.03%
2021/06/23	1	63.20	0	0.00	64.00	1	3,697	0.03%
2021/06/22	0	0.00	5	62.80	62.60	-5	3,713	-0.13%
2021/06/21	1	62.90	0	0.00	62.60	1	3,716	0.03%
2021/06/18	8	65.54	0	0.00	65.30	8	3,751	0.21%
2021/06/17	6	66.55	3	65.63	66.80	3	3,826	0.08%
2021/06/15	0	0.00	8	62.94	63.40	-8	3,738	-0.21%
2021/06/10	9	61.99	0	0.00	62.00	9	3,757	0.24%
2021/06/07	0	0.00	10	59.50	60.40	-10	3,826	-0.26%
2021/06/04	1	60.50	0	0.00	60.40	1	3,827	0.03%
2021/06/03	0	0.00	3	61.50	61.40	-3	3,851	-0.08%
2021/06/02	0	0.00	1	61.80	61.00	-1	3,858	-0.03%
2021/05/28	3	61.50	0	0.00	61.40	3	3,872	0.08%
2021/05/27	0	0.00	2	60.20	60.40	-2	3,865	-0.05%
2021/05/26	2	61.00	1	60.00	60.80	1	3,871	0.03%
2021/05/25	12	59.44	1	61.10	61.10	11	3,874	0.28%
2021/05/24	1	57.90	0	0.00	58.00	1	3,878	0.03%
2021/05/21	0	0.00	3	59.07	58.70	-3	3,914	-0.08%
2021/05/20	3	57.83	4	58.70	57.50	-1	4,001	-0.02%
2021/05/19	1	57.30	1	57.10	58.40	0	4,066	0.00%
2021/05/18	12	55.61	0	0.00	56.70	12	4,058	0.30%
2021/05/17	0	0.00	1	55.00	51.60	-1	4,088	-0.02%
2021/05/14	3	59.17	0	0.00	57.10	3	4,057	0.07%
2021/05/12	1	57.00	2	62.00	57.50	-1	3,990	-0.03%
2021/05/11	0	0.00	4	64.80	62.00	-4	3,935	-0.10%
2021/05/10	2	68.75	1	68.00	67.30	1	3,897	0.03%
2021/05/07	5.3	68.82	5	69.18	69.00	0.3	3,889	0.01%
2021/05/06	1	65.60	1.1	67.08	65.90	-0.1	3,840	0.00%
2021/05/05	11	67.54	0.6	67.80	65.60	10.4	3,817	0.27%
2021/05/04	2	67.30	0	0.00	67.50	2	3,813	0.05%
2021/05/03	2	70.25	11	70.64	68.80	-9	3,789	-0.24%
2021/04/29	43	73.94	3	73.83	73.20	40	3,743	1.07%
2021/04/28	6.7	73.87	9.2	73.92	74.20	-2.5	3,688	-0.07%
2021/04/27	0	0.00	2.2	69.39	71.20	-2.2	3,497	-0.06%
2021/04/26	0	0.00	5	68.90	69.00	-5	3,456	-0.14%
2021/04/22	4	70.33	1	70.10	68.50	3	3,473	0.09%
2021/04/21	3.2	72.18	0	0.00	71.80	3.2	3,441	0.09%
2021/04/20	1	72.00	3	73.07	73.20	-2	3,452	-0.06%
2021/04/19	0.9	70.53	1	70.50	70.30	-0.1	3,435	0.00%
2021/04/16	1.1	70.25	0	0.00	69.70	1.1	3,654	0.03%
2021/04/15	3	70.17	0	0.00	70.60	3	3,737	0.08%
2021/04/14	2.1	68.78	2	70.35	69.60	0.1	3,748	0.00%
2021/04/13	7	72.33	6.1	73.61	70.60	1	3,731	0.03%
2021/04/12	21	76.50	6	76.57	74.90	15	3,660	0.41%
2021/04/09	9	75.10	7	74.77	74.80	2	3,529	0.06%
2021/04/08	6	73.40	9	71.63	74.50	-3	3,342	-0.09%
2021/04/07	7	69.31	2	69.85	70.30	5	3,081	0.16%
2021/04/06	13	68.87	6	69.55	69.90	7	3,078	0.23%
2021/04/01	1	68.20	0	0.00	68.20	1	3,004	0.03%
2021/03/31	0	0.00	4	67.40	67.40	-4	3,007	-0.13%
2021/03/30	2	67.55	0	0.00	68.00	2	3,170	0.06%
2021/03/29	2	68.15	2	67.90	68.00	0	3,158	0.00%
2021/03/26	2	66.80	1	66.70	67.10	1	3,138	0.03%
2021/03/25	1	66.10	20	66.90	65.80	-19	3,161	-0.60%
2021/03/23	0	0.00	2	67.70	67.60	-2	3,249	-0.06%
2021/03/22	21	67.85	16	67.18	68.20	5	3,243	0.15%
2021/03/18	3	66.07	0	0.00	65.70	3	3,367	0.09%
2021/03/17	0	0.00	15	66.00	65.90	-15	3,615	-0.41%
2021/03/16	2	66.70	4	65.90	66.00	-2	3,957	-0.05%
2021/03/15	1	65.00	20	64.65	65.30	-19	4,366	-0.44%
2021/03/11	1	65.80	3	65.30	65.10	-2	4,451	-0.04%
2021/03/10	2	63.45	0	0.00	63.20	2	4,422	0.05%
2021/03/09	3	63.40	2	63.60	63.30	1	4,489	0.02%
2021/03/08	2	66.20	0	0.00	64.50	2	4,512	0.04%
2021/03/03	0	0.00	3	66.90	67.10	-3	4,717	-0.06%
2021/03/02	1	65.70	0	0.00	65.50	1	4,733	0.02%
2021/02/26	7	66.74	1	67.10	67.00	6	4,836	0.12%
2021/02/25	0	0.00	3	68.20	67.90	-3	4,996	-0.06%
2021/02/24	1	69.20	2	68.45	67.40	-1	5,040	-0.02%
2021/02/23	2	69.35	4	68.70	69.00	-2	5,273	-0.04%
2021/02/22	5	68.06	5	69.06	69.00	0	5,389	0.00%
2021/02/19	5	66.64	3	67.13	67.00	2	5,353	0.04%
2021/02/18	2	64.35	0	0.00	64.80	2	5,343	0.04%
2021/02/17	1	65.50	2	63.80	64.50	-1	5,434	-0.02%
2021/02/04	1	60.70	2	61.35	60.90	-1	5,622	-0.02%
2021/02/01	2	59.35	0.1	59.80	59.90	2	6,368	0.03%
2021/01/29	0	0.00	0.1	61.00	60.40	-0.1	6,507	0.00%
2021/01/28	4	62.20	0	0.00	61.80	4	6,655	0.06%
2021/01/27	0	0.00	5	63.00	63.10	-5	7,332	-0.07%
2021/01/25	1	64.00	0	0.00	63.70	1	7,649	0.01%
2021/01/22	0	0.00	2	62.10	63.30	-2	7,619	-0.03%
2021/01/21	4	62.78	0	0.00	61.30	4	7,605	0.05%
2021/01/18	1	66.00	4	65.80	66.00	-3	7,539	-0.04%
2021/01/15	7	68.90	6	67.00	67.00	1	7,514	0.01%
2021/01/14	3	68.57	3	68.87	69.00	0	7,467	0.00%
2021/01/13	2	68.25	3	68.40	68.30	-1	7,433	-0.01%
2021/01/12	1	67.80	1	67.20	67.20	0	7,388	0.00%
2021/01/11	10	70.11	25	70.42	68.90	-15	7,324	-0.20%
2021/01/08	20	66.65	0	0.00	67.60	20	7,102	0.28%
2021/01/07	0	0.00	1	65.70	65.40	-1	6,988	-0.01%
2021/01/06	3	66.47	4	66.38	64.90	-1	6,963	-0.01%
2021/01/05	0	0.00	1	67.10	67.00	-1	6,910	-0.01%
2021/01/04	2	66.35	4	66.10	66.20	-2	6,848	-0.03%
2020/12/31	9	67.86	0	0.00	66.60	9	6,834	0.13%
2020/12/30	0	0.00	4	67.25	67.30	-4	6,800	-0.06%
2020/12/29	6	67.08	3	66.90	66.70	3	6,763	0.04%
2020/12/28	1	65.80	4	65.85	65.80	-3	6,659	-0.05%
2020/12/25	0	0.00	3	66.33	65.80	-3	6,631	-0.05%
2020/12/24	6	67.47	2	66.10	66.10	4	6,638	0.06%
2020/12/23	0	0.00	1	63.90	64.80	-1	6,457	-0.02%
2020/12/22	1	64.90	0	0.00	63.50	1	6,439	0.02%
2020/12/18	0	0.00	1	65.60	65.00	-1	6,365	-0.02%
2020/12/17	1	65.60	0	0.00	66.50	1	6,316	0.02%
2020/12/16	1	67.50	0	0.00	67.30	1	6,240	0.02%
2020/12/15	13	70.15	15	68.05	66.30	-2	6,205	-0.03%
2020/12/14	3	71.83	3	72.07	70.70	0	6,088	0.00%
2020/12/11	14	70.67	9	71.39	71.60	5	6,031	0.08%
2020/12/10	29	71.74	4	70.85	70.00	25	5,796	0.43%
2020/12/09	11	70.25	8	70.26	70.20	3	5,449	0.06%
2020/12/08	0	0.00	11	65.72	65.50	-11	4,990	-0.22%
2020/12/07	1	66.00	10	66.10	65.20	-9	4,955	-0.18%
2020/12/04	1	66.10	1	66.20	66.00	0	4,874	0.00%
2020/12/03	1	66.20	4	65.43	65.30	-3	4,855	-0.06%
2020/12/01	2	65.95	1	65.80	65.80	1	4,740	0.02%
2020/11/30	0	0.00	1	64.40	64.30	-1	4,559	-0.02%
2020/11/26	1	63.70	1	63.60	64.30	0	4,548	0.00%
2020/11/25	2	63.20	5	64.54	63.30	-3	4,518	-0.07%
2020/11/24	5	66.40	4	66.60	65.00	1	4,402	0.02%
2020/11/23	2	66.15	11	66.16	66.40	-9	4,245	-0.21%
2020/11/20	7	67.20	20	66.81	66.10	-13	4,237	-0.31%
2020/11/19	5	65.14	5	66.08	66.40	0	3,957	0.00%
2020/11/18	2	63.95	4	64.20	64.20	-2	3,780	-0.05%
2020/11/17	4	63.50	0	0.00	62.80	4	3,707	0.11%
2020/11/16	24	64.53	4	64.50	64.10	20	3,670	0.54%
2020/11/13	3	64.83	0	0.00	64.50	3	3,596	0.08%
2020/11/12	4	64.48	5	63.92	64.20	-1	3,501	-0.03%
2020/11/11	11	64.48	14	64.54	63.90	-3	3,355	-0.09%
2020/11/10	7	61.89	6	61.40	61.90	1	2,916	0.03%
2020/11/09	5	61.48	5	61.90	60.60	0	2,751	0.00%
2020/11/06	7	60.76	0	0.00	60.10	7	2,648	0.26%
2020/11/05	1	60.40	1	60.50	61.50	0	2,593	0.00%
2020/11/04	142	60.68	142	59.73	60.90	0	2,456	0.00%	大買/大賣/
2020/11/03	1	55.40	3	58.60	58.70	-2	1,875	-0.11%
2020/10/26	0	0.00	1	55.10	55.80	-1	1,880	-0.05%
2020/10/22	1	54.80	0	0.00	54.20	1	1,880	0.05%
2020/10/19	0	0.00	1	54.70	54.70	-1	1,894	-0.05%
2020/10/16	2	55.10	16	54.94	54.10	-14	1,897	-0.74%
2020/10/15	0	0.00	3	54.27	54.20	-3	1,874	-0.16%
2020/10/14	0	0.00	1	54.50	54.00	-1	1,873	-0.05%
2020/10/13	0	0.00	1	54.20	53.70	-1	1,865	-0.05%
2020/10/12	1	53.10	0	0.00	53.00	1	1,859	0.05%
2020/09/29	11	53.47	1	52.10	52.10	10	1,989	0.50%
2020/09/25	0	0.00	3	50.30	50.80	-3	2,054	-0.15%
2020/09/24	2	52.00	0	0.00	51.70	2	2,058	0.10%
2020/09/23	1	53.50	0	0.00	53.10	1	2,056	0.05%
2020/09/21	1	54.50	0	0.00	54.20	1	2,082	0.05%
2020/09/17	3	55.70	1	55.50	55.50	2	2,063	0.10%
2020/09/16	1	55.50	0	0.00	55.30	1	2,061	0.05%
2020/09/15	0	0.00	1	55.20	55.00	-1	2,007	-0.05%
2020/09/09	0	0.00	1	54.00	54.30	-1	2,026	-0.05%
2020/09/08	2	54.30	3	54.10	53.70	-1	2,034	-0.05%
2020/09/07	0	0.00	5	54.12	53.20	-5	2,046	-0.24%
2020/09/04	1	53.30	0	0.00	53.90	1	2,070	0.05%
2020/09/02	2	55.70	0	0.00	54.80	2	2,096	0.10%
2020/09/01	6	55.58	2	55.45	55.50	4	2,127	0.19%
2020/08/26	2	54.15	2	54.20	54.10	0	2,335	0.00%
2020/08/20	1	53.80	5	52.04	51.00	-4	2,321	-0.17%
2020/08/19	8	54.66	8	55.38	54.40	0	2,296	0.00%
2020/08/18	2	54.70	0	0.00	54.70	2	2,275	0.09%
2020/08/17	0	0.00	2	55.75	55.50	-2	2,278	-0.09%
2020/08/14	2	54.75	0	0.00	55.30	2	2,269	0.09%
2020/08/13	5	55.50	6	54.75	54.50	-1	2,282	-0.04%
2020/08/12	3	55.23	0	0.00	55.20	3	2,287	0.13%
2020/08/11	1	56.70	0	0.00	55.80	1	2,272	0.04%
2020/08/07	1	57.60	3	57.37	57.30	-2	2,208	-0.09%
2020/08/06	0	0.00	1	56.50	56.30	-1	2,128	-0.05%
2020/08/05	4	55.28	4	55.93	56.70	0	2,022	0.00%
2020/07/31	0	0.00	1	50.60	50.10	-1	1,878	-0.05%
2020/07/30	1	50.00	0	0.00	50.30	1	1,916	0.05%
2020/07/28	1	52.50	0	0.00	49.50	1	2,084	0.05%
2020/07/15	1	52.50	1	53.00	51.70	0	2,739	0.00%
2020/07/10	0	0.00	1	57.00	53.90	-1	3,143	-0.03%
2020/07/09	1	55.80	4	56.30	55.90	-3	3,138	-0.10%
2020/07/08	0	0.00	1	57.40	56.80	-1	3,152	-0.03%
2020/07/07	8	57.43	4	57.50	57.90	4	3,248	0.12%
2020/07/06	0	0.00	5	55.60	56.40	-5	3,367	-0.15%
2020/07/03	6	54.68	0	0.00	54.50	6	3,486	0.17%
2020/06/30	1	53.50	5	53.34	53.80	-4	3,573	-0.11%
2020/06/23	1	54.70	2	55.50	54.70	-1	3,628	-0.03%
2020/06/19	1	55.30	0	0.00	55.00	1	3,710	0.03%
2020/06/17	0	0.00	1	55.70	55.40	-1	3,750	-0.03%
2020/06/16	0	0.00	1	55.60	56.00	-1	3,814	-0.03%
2020/06/15	1	55.40	0	0.00	54.50	1	3,866	0.03%
2020/06/12	1	54.90	4	54.15	55.40	-3	3,913	-0.08%
2020/06/10	3	58.40	0	0.00	58.40	3	3,988	0.08%
2020/06/08	0	0.00	1	59.00	59.00	-1	4,095	-0.02%
2020/06/05	6	59.00	1	59.10	58.90	5	4,081	0.12%
2020/06/04	56	57.68	57	58.56	58.10	-1	4,023	-0.02%
2020/06/02	3	56.20	3	55.90	55.80	0	3,911	0.00%
2020/05/27	0	0.00	1	55.40	55.50	-1	4,009	-0.02%
2020/05/26	0	0.00	1	56.00	54.90	-1	4,076	-0.02%
2020/05/22	0	0.00	2	54.60	54.30	-2	4,210	-0.05%
2020/05/20	1	56.80	0	0.00	55.80	1	4,278	0.02%
2020/05/14	1	58.00	2	57.15	56.10	-1	4,569	-0.02%
2020/05/13	1	58.60	1	58.50	58.40	0	4,561	0.00%
2020/05/12	1	57.90	0	0.00	57.90	1	4,570	0.02%
2020/05/11	1	58.70	2	58.25	58.20	-1	4,593	-0.02%
2020/05/07	0	0.00	1	58.70	58.70	-1	4,641	-0.02%
2020/05/06	1	58.20	1	59.30	58.40	0	4,650	0.00%
2020/05/05	12	61.05	4	60.13	59.00	8	4,665	0.17%
2020/05/04	2	57.45	4	58.03	58.40	-2	4,627	-0.04%
2020/04/30	5	60.64	3	60.67	59.80	2	4,720	0.04%
2020/04/29	2	57.85	2	58.25	58.30	0	4,621	0.00%
2020/04/28	1	57.50	2	57.80	57.50	-1	4,640	-0.02%
2020/04/27	2	58.00	4	58.70	57.50	-2	4,619	-0.04%
2020/04/24	1	56.60	0	0.00	56.50	1	4,558	0.02%
2020/04/23	1	57.90	2	56.50	56.50	-1	4,548	-0.02%
2020/04/22	10	56.25	10	56.20	57.20	0	4,547	0.00%
2020/04/21	4	55.75	2	56.70	54.80	2	4,497	0.04%
2020/04/20	6	56.73	8	56.84	56.90	-2	4,586	-0.04%
2020/04/17	4	56.95	5	57.02	55.70	-1	4,595	-0.02%
2020/04/16	13	57.49	10	57.28	57.00	3	4,567	0.07%
2020/04/15	3	55.60	2	56.30	56.90	1	4,479	0.02%
2020/04/14	3	51.80	4	51.85	51.80	-1	4,516	-0.02%
2020/04/13	5	50.98	12	50.89	50.20	-7	4,737	-0.15%
2020/04/10	8	53.05	9	53.17	51.80	-1	4,886	-0.02%
2020/04/09	12	52.27	10	52.46	51.60	2	5,264	0.04%
2020/04/08	7	48.93	1	48.45	50.70	6	5,168	0.12%
2020/04/07	3	45.68	1	45.85	46.10	2	5,205	0.04%
2020/03/30	1	40.40	1	41.80	42.00	0	6,628	0.00%
2020/03/19	0	0.00	1	37.55	35.15	-1	6,846	-0.01%
2020/03/16	1	47.00	0	0.00	43.80	1	6,691	0.01%
2020/03/12	0	0.00	1	52.30	51.30	-1	6,626	-0.02%
2020/03/09	0	0.00	1	58.10	57.40	-1	6,692	-0.01%
2020/03/05	1	61.20	0	0.00	61.20	1	6,938	0.01%
2020/03/04	1	59.90	0	0.00	60.20	1	6,922	0.01%
2020/03/03	0	0.00	2	62.50	61.10	-2	6,896	-0.03%
2020/03/02	0	0.00	5	61.10	61.50	-5	6,899	-0.07%
2020/02/26	0	0.00	5	64.50	64.60	-5	6,821	-0.07%
2020/02/21	1	67.50	2	67.40	66.70	-1	6,655	-0.02%
2020/02/20	5	67.30	0	0.00	67.00	5	6,595	0.08%
2020/02/19	6	66.78	4	67.75	67.60	2	6,554	0.03%
2020/02/18	5	66.98	2	67.25	68.00	3	6,440	0.05%
2020/02/17	0	0.00	1	64.60	64.80	-1	6,253	-0.02%
2020/02/13	1	65.20	0	0.00	64.40	1	6,280	0.02%
2020/02/12	3	65.10	0	0.00	65.50	3	6,278	0.05%
2020/02/11	1	66.10	0	0.00	65.20	1	6,244	0.02%
2020/02/06	1	65.70	1	64.80	64.50	0	6,158	0.00%
2020/02/04	1	62.80	1	63.70	65.20	0	6,057	0.00%
2020/01/31	0	0.00	1	63.50	61.30	-1	5,894	-0.02%
2020/01/17	2	69.85	1	70.10	69.70	1	5,830	0.02%
2020/01/16	3	70.63	1	70.40	70.20	2	5,867	0.03%
2020/01/15	0	0.00	1	69.90	69.40	-1	5,798	-0.02%
2020/01/14	1	70.30	5	70.44	70.50	-4	5,765	-0.07%
2020/01/13	1	66.90	6	67.50	68.30	-5	5,727	-0.09%
2020/01/10	1	69.50	1	68.60	68.30	0	5,671	0.00%
2020/01/09	3	69.77	3	69.97	68.70	0	5,628	0.00%
2020/01/08	5	68.94	8	67.51	68.90	-3	5,564	-0.05%
2020/01/07	8	68.31	5	68.02	67.00	3	5,492	0.05%
2020/01/06	6	71.95	10	71.83	72.50	-4	5,285	-0.08%
2020/01/03	32	73.12	37	74.98	72.00	-5	5,151	-0.10%
2020/01/02	1	70.60	1	70.90	70.60	0	4,706	0.00%
2019/12/31	3	72.00	1	72.00	71.10	2	4,680	0.04%
2019/12/30	2	71.65	3	71.53	72.10	-1	4,579	-0.02%
2019/12/27	9	69.19	10	69.34	69.70	-1	4,286	-0.02%
2019/12/26	14	69.07	5	68.04	66.90	9	4,099	0.22%
2019/12/25	6	64.72	31	65.95	67.60	-25	4,031	-0.62%
2019/12/24	10	62.59	4.1	62.77	62.60	5.9	3,940	0.15%
2019/12/23	0	0.00	1	60.50	60.50	-1	3,961	-0.03%
2019/12/20	1	61.50	1	61.80	60.70	0	3,944	0.00%
2019/12/19	0	0.00	4	61.10	60.40	-4	3,818	-0.10%
2019/12/18	2	59.40	0	0.00	59.50	2	3,761	0.05%
2019/12/10	0	0.00	2	59.90	59.30	-2	3,738	-0.05%
2019/12/04	5	60.82	1	60.90	60.00	4	3,623	0.11%
2019/12/03	7	61.26	6	60.23	60.50	1	3,554	0.03%
2019/11/26	1	57.10	3	57.33	57.20	-2	3,513	-0.06%
2019/11/21	1	54.40	1	54.70	54.70	0	3,549	0.00%
2019/11/18	2	56.80	0	0.00	56.60	2	3,543	0.06%
2019/11/14	12	56.60	12	57.20	56.60	0	3,565	0.00%
2019/11/13	2	58.05	2	58.10	57.20	0	3,560	0.00%
2019/11/08	1	57.80	0	0.00	57.30	1	3,494	0.03%
2019/11/07	12	57.70	12	57.70	57.50	0	3,502	0.00%
2019/11/05	2	58.70	0	0.00	58.70	2	3,522	0.06%
2019/10/29	0	0.00	1	61.40	59.80	-1	3,573	-0.03%
2019/10/25	0	0.00	2	62.10	61.30	-2	3,693	-0.05%
2019/10/24	2	62.00	15	62.00	62.00	-13	3,672	-0.35%
2019/10/23	0	0.00	16	61.10	60.80	-16	3,605	-0.44%
2019/10/18	0	0.00	4	59.90	59.70	-4	3,504	-0.11%
2019/10/16	2	59.50	1	61.00	59.40	1	3,496	0.03%
2019/10/15	0	0.00	1	61.20	61.20	-1	3,445	-0.03%
2019/10/09	1	59.90	1	60.90	60.80	0	3,319	0.00%
2019/10/08	0	0.00	2	59.70	59.80	-2	3,280	-0.06%
2019/10/07	1	61.60	1	61.10	60.50	0	3,234	0.00%
2019/10/04	11	60.84	3	61.27	60.40	8	3,199	0.25%
2019/10/03	10	59.89	1	59.70	60.30	9	3,164	0.28%
2019/10/02	10	60.83	1	61.60	60.80	9	3,158	0.28%
2019/10/01	15	62.00	9	62.03	61.70	6	3,055	0.20%
2019/09/27	4	58.13	7	58.81	59.70	-3	2,837	-0.11%
2019/09/26	7	57.63	2	56.80	56.80	5	2,554	0.20%
2019/09/25	0	0.00	2	54.20	53.90	-2	2,294	-0.09%
2019/09/18	0	0.00	1	54.80	54.60	-1	2,424	-0.04%
2019/09/17	1	55.70	1	56.00	54.80	0	2,495	0.00%
2019/09/12	2	54.90	4	54.98	54.40	-2	2,709	-0.07%
2019/09/11	1	54.10	5	54.20	54.30	-4	2,733	-0.15%
2019/09/10	1	53.60	1	53.60	53.50	0	2,749	0.00%
2019/09/09	3	54.07	0	0.00	53.60	3	2,785	0.11%
2019/09/06	2	54.75	1	55.10	54.40	1	2,813	0.04%
2019/09/05	3	56.20	2	55.80	55.40	1	2,799	0.04%
2019/09/04	3	55.17	1	55.10	55.00	2	2,758	0.07%
2019/09/03	1	55.00	1	55.70	54.90	0	2,772	0.00%
2019/09/02	8	56.06	6	55.88	55.70	2	2,768	0.07%
2019/08/30	2	54.00	1	54.30	55.50	1	2,728	0.04%
2019/08/28	1	51.00	0	0.00	51.00	1	2,681	0.04%
2019/08/20	0	0.00	4	54.98	54.10	-4	2,937	-0.14%
2019/08/16	1	53.10	0	0.00	53.30	1	3,011	0.03%
2019/08/14	2	54.80	0	0.00	53.90	2	3,327	0.06%
2019/08/13	1	54.10	1	54.20	54.10	0	3,330	0.00%
2019/08/08	1	54.80	0	0.00	54.80	1	3,355	0.03%
2019/08/06	1	55.90	0	0.00	56.70	1	3,379	0.03%
2019/08/05	2	60.65	0	0.00	58.70	2	3,380	0.06%
2019/07/31	0	0.00	2	63.05	62.80	-2	3,433	-0.06%
2019/07/30	12	64.39	6	63.78	63.30	6	3,413	0.18%
2019/07/26	1	62.10	0	0.00	62.00	1	3,304	0.03%
2019/07/22	1	60.40	0	0.00	60.20	1	3,426	0.03%
2019/07/17	1	62.40	0	0.00	62.40	1	3,486	0.03%
2019/07/16	0	0.00	1	63.50	63.10	-1	3,515	-0.03%
2019/07/10	20	63.90	0	0.00	63.70	20	3,869	0.52%
2019/07/09	1	67.10	0	0.00	67.10	1	3,870	0.03%
2019/07/08	3	68.93	5	69.30	68.30	-2	3,891	-0.05%
2019/07/05	5	70.40	0	0.00	70.30	5	4,010	0.12%
2019/07/04	0	0.00	18	69.76	70.10	-18	4,133	-0.44%
2019/07/03	2	68.60	2	68.30	68.10	0	4,279	0.00%
2019/07/01	0	0.00	2	67.50	67.80	-2	4,317	-0.05%
2019/06/25	15	67.70	0	0.00	66.30	15	4,476	0.34%
2019/06/21	1	66.50	0	0.00	66.00	1	4,425	0.02%
2019/06/20	6	67.10	21	66.89	66.50	-15	4,435	-0.34%
2019/06/19	2	64.30	0	0.00	64.50	2	4,492	0.04%
2019/06/18	15	64.30	0	0.00	63.60	15	4,496	0.33%
2019/06/17	0	0.00	13	64.39	64.90	-13	4,512	-0.29%
2019/06/14	0	0.00	2	63.60	63.50	-2	4,501	-0.04%
2019/06/12	4	62.95	0	0.00	62.90	4	4,576	0.09%
2019/06/10	2	62.65	0	0.00	62.90	2	4,604	0.04%
2019/06/06	1	62.00	0	0.00	61.80	1	4,652	0.02%
2019/06/05	4	65.20	1	65.00	64.10	3	4,644	0.06%
2019/06/04	5	65.18	0	0.00	65.10	5	4,667	0.11%
2019/06/03	0	0.00	1	64.20	64.40	-1	4,618	-0.02%
2019/05/31	1	64.00	1	64.00	63.80	0	4,631	0.00%
2019/05/29	0	0.00	3	63.30	63.50	-3	4,663	-0.06%
2019/05/27	3	65.20	4	65.60	65.20	-1	4,898	-0.02%
2019/05/24	4	64.30	3	65.20	64.40	1	4,895	0.02%
2019/05/23	1	64.20	3	64.47	64.10	-2	5,218	-0.04%
2019/05/22	2	67.30	2	68.10	65.90	0	5,268	0.00%
2019/05/21	4	65.75	2	65.80	66.00	2	5,385	0.04%
2019/05/16	0	0.00	8	62.48	61.40	-8	5,849	-0.14%
2019/05/15	12	62.23	8	61.55	63.50	4	6,244	0.06%
2019/05/14	4	60.30	0	0.00	60.40	4	6,722	0.06%
2019/05/13	0	0.00	5	61.70	60.10	-5	6,998	-0.07%
2019/05/09	1	62.70	0	0.00	63.60	1	6,969	0.01%
2019/05/08	1	66.90	0	0.00	66.20	1	6,954	0.01%
2019/05/07	2	69.00	0	0.00	68.80	2	6,982	0.03%
2019/05/06	1	68.90	0	0.00	68.20	1	7,101	0.01%
2019/05/03	2	70.00	0	0.00	71.00	2	7,100	0.03%
2019/04/29	1	70.20	0	0.00	69.00	1	7,263	0.01%
2019/04/26	1	72.50	0	0.00	72.20	1	7,232	0.01%
2019/04/24	0	0.00	6	73.80	73.20	-6	7,325	-0.08%
2019/04/23	7	74.00	3	73.40	73.60	4	7,418	0.05%
2019/04/22	1	76.80	3	75.70	75.70	-2	7,419	-0.03%
2019/04/19	3	76.53	9	75.90	76.00	-6	7,626	-0.08%
2019/04/18	20	77.45	2	77.05	75.60	18	7,724	0.23%
2019/04/17	0	0.00	18	78.11	76.80	-18	7,822	-0.23%
2019/04/16	15	76.00	1	75.70	75.70	14	7,674	0.18%
2019/04/15	4	76.18	0	0.00	75.60	4	7,676	0.05%
2019/04/12	1	77.90	10	75.22	75.00	-9	7,733	-0.12%
2019/04/11	10	77.85	39	79.08	76.60	-29	7,723	-0.38%
2019/04/10	45	77.64	6	77.98	76.80	39	7,584	0.51%
2019/04/09	10	77.71	46	76.80	76.60	-36	7,474	-0.48%
2019/04/08	10	74.67	1	73.90	73.60	9	7,278	0.12%
2019/04/03	0	0.00	1	73.60	74.40	-1	7,305	-0.01%
2019/04/02	1	72.70	0	0.00	72.60	1	7,269	0.01%
2019/03/29	2	74.85	2	74.30	74.00	0	7,264	0.00%
2019/03/25	15	72.60	0	0.00	72.00	15	7,489	0.20%
2019/03/22	3	73.93	0	0.00	74.70	3	7,512	0.04%
2019/03/20	0	0.00	1	71.60	72.30	-1	7,516	-0.01%
2019/03/19	2	72.40	2	71.60	71.30	0	7,632	0.00%
2019/03/15	1	72.00	3	72.97	71.60	-2	7,938	-0.03%
2019/03/13	0	0.00	3	71.60	71.90	-3	8,353	-0.04%
2019/03/12	1	71.80	1	72.10	71.70	0	8,516	0.00%
2019/03/11	1	70.80	0	0.00	71.50	1	8,893	0.01%
2019/03/08	3	69.33	2	69.60	69.60	1	8,968	0.01%
2019/03/04	1	71.90	0	0.00	73.60	1	10,311	0.01%
2019/02/26	6	77.85	4	77.38	76.30	2	10,247	0.02%
2019/02/25	1	77.70	3	77.30	76.50	-2	10,412	-0.02%
2019/02/22	18	78.92	4	77.70	77.10	14	10,600	0.13%
2019/02/21	0	0.00	1	76.30	78.10	-1	10,469	-0.01%
2019/02/20	6	79.00	21	78.85	76.70	-15	10,503	-0.14%
2019/02/19	3	76.93	1	76.10	76.10	2	10,694	0.02%
2019/02/18	4	76.35	5	77.60	76.60	-1	10,690	-0.01%
2019/02/15	11	73.70	9	74.21	73.60	2	10,588	0.02%
2019/02/14	35	76.67	20	76.84	76.40	15	10,592	0.14%
2019/02/13	43	74.15	42	74.50	75.90	1	10,412	0.01%
2019/02/12	5	66.84	9	66.79	69.00	-4	10,240	-0.04%
2019/02/11	1	62.40	3	62.73	62.80	-2	10,454	-0.02%
2019/01/30	2	62.00	0	0.00	61.90	2	10,752	0.02%
2019/01/29	5	61.88	1	62.10	62.10	4	11,015	0.04%
2019/01/28	2	64.25	1	62.70	62.80	1	11,318	0.01%
2019/01/25	1	63.70	24	64.31	63.30	-23	11,926	-0.19%
2019/01/23	1	62.10	0	0.00	62.50	1	12,250	0.01%
2019/01/21	27	63.49	5	64.16	63.70	22	12,520	0.18%
2019/01/18	2	61.95	1	61.60	62.20	1	12,571	0.01%
2019/01/16	1	61.70	0	0.00	61.80	1	12,751	0.01%
2019/01/15	2	62.10	3	62.30	61.90	-1	12,833	-0.01%
2019/01/14	2	60.65	0	0.00	60.80	2	12,870	0.02%
2019/01/11	7	62.10	31	62.70	61.00	-24	13,041	-0.18%
2019/01/10	28	61.25	6	60.13	60.60	22	12,973	0.17%
2019/01/09	5	59.66	14	62.78	61.90	-9	13,042	-0.07%
2019/01/04	1	54.10	0	0.00	54.90	1	13,604	0.01%
2019/01/03	1	58.00	1	59.10	57.10	0	13,685	0.00%
2018/12/28	3	59.90	0	0.00	59.90	3	14,233	0.02%
2018/12/27	0	0.00	1	61.90	60.50	-1	14,413	-0.01%
2018/12/26	2	61.15	1	61.50	59.00	1	14,462	0.01%
2018/12/22	0	0.00	3	61.77	61.30	-3	14,512	-0.02%
2018/12/21	2	59.45	2	60.10	63.00	0	14,582	0.00%
2018/12/20	4	61.85	4	60.00	60.00	0	14,517	0.00%
2018/12/19	2	64.80	2	63.90	63.60	0	14,507	0.00%
2018/12/18	19	63.69	18	64.56	63.90	1	14,503	0.01%
2018/12/14	5	64.82	12	64.80	65.50	-7	14,576	-0.05%
2018/12/13	3	66.70	2	68.05	67.10	1	14,561	0.01%
2018/12/12	2	68.65	7	68.80	68.80	-5	14,521	-0.03%
2018/12/11	1	67.40	4	68.23	66.70	-3	14,434	-0.02%
2018/12/10	3	66.27	4	66.10	67.20	-1	14,491	-0.01%
2018/12/07	5	69.02	5	68.62	69.70	0	14,415	0.00%
2018/12/06	8	72.69	2	71.80	67.30	6	14,448	0.04%
2018/12/05	10	73.60	22	73.12	73.00	-12	14,263	-0.08%
2018/12/04	10	77.35	17	77.44	75.50	-7	14,275	-0.05%
2018/12/03	2	76.00	6	75.30	76.40	-4	14,102	-0.03%
2018/11/30	31	69.82	26	69.63	69.50	5	14,155	0.04%
2018/11/29	12	68.18	37	67.95	68.10	-25	14,093	-0.18%
2018/11/28	21	63.12	42	62.87	65.30	-21	13,716	-0.15%
2018/11/27	5	59.00	6	59.32	59.40	-1	13,348	-0.01%
2018/11/26	5	58.32	4	58.75	58.60	1	13,347	0.01%
2018/11/23	10	57.38	8	57.73	57.80	2	13,458	0.01%
2018/11/22	70	59.67	9	60.28	57.00	61	13,528	0.45%
2018/11/21	11	58.87	14	59.05	59.40	-3	13,579	-0.02%
2018/11/20	13	57.74	11	57.76	57.30	2	13,537	0.01%
2018/11/19	9	57.23	5	57.34	57.10	4	13,560	0.03%
2018/11/16	19	57.91	25	57.62	56.40	-6	13,824	-0.04%
2018/11/15	16	54.68	4	54.83	55.00	12	13,509	0.09%
2018/11/14	4	55.90	8	55.90	54.00	-4	13,510	-0.03%
2018/11/13	6	54.77	7	54.20	55.10	-1	13,492	-0.01%
2018/11/12	4	55.33	3	55.53	55.60	1	13,591	0.01%
2018/11/09	25	57.48	24	57.57	57.70	1	13,746	0.01%
2018/11/08	13	59.48	21	59.79	56.20	-8	13,654	-0.06%
2018/11/07	6	55.35	9	57.53	58.80	-3	13,455	-0.02%
2018/11/06	4	55.65	2	57.40	53.50	2	13,424	0.01%
2018/11/05	6	57.88	4	57.28	58.00	2	13,464	0.01%
2018/11/02	22	57.76	14	58.05	56.40	8	13,495	0.06%
2018/11/01	12	52.63	5	53.30	54.60	7	13,223	0.05%
2018/10/31	1	49.15	9	49.34	49.65	-8	13,172	-0.06%
2018/10/30	6	46.88	0	0.00	45.15	6	13,202	0.05%
2018/10/29	7	48.63	5	49.88	48.30	2	13,405	0.01%
2018/10/26	0	0.00	2	49.50	49.05	-2	13,523	-0.01%
2018/10/25	1	50.00	7	47.81	47.80	-6	13,503	-0.04%
2018/10/24	2	53.50	2	54.40	53.00	0	13,826	0.00%
2018/10/23	6	56.88	2	56.15	54.70	4	13,862	0.03%
2018/10/22	1	58.10	3	58.37	58.40	-2	13,929	-0.01%
2018/10/19	0	0.00	1	55.20	57.90	-1	14,209	-0.01%
2018/10/18	1	57.50	0	0.00	58.00	1	14,162	0.01%
2018/10/17	7	58.20	3	58.33	56.90	4	14,390	0.03%
2018/10/16	12	58.03	8	58.23	57.80	4	14,596	0.03%
2018/10/15	21	57.89	17	58.21	57.80	4	14,590	0.03%
2018/10/09	10	55.67	8	55.23	55.50	2	14,567	0.01%
2018/10/05	2	63.95	0	0.00	61.90	2	14,459	0.01%
2018/10/04	4	68.20	2	68.60	68.70	2	14,508	0.01%
2018/10/03	5	73.90	5	70.10	70.00	0	14,560	0.00%
2018/10/02	0	0.00	1	77.20	75.80	-1	14,654	-0.01%
2018/10/01	1	76.40	1	76.30	76.30	0	14,752	0.00%
2018/09/28	0	0.00	1	78.60	76.50	-1	15,013	-0.01%
2018/09/27	1	78.50	2	79.75	77.70	-1	15,134	-0.01%
2018/09/26	8	80.69	6	80.53	80.30	2	15,307	0.01%
2018/09/25	4	80.28	4	80.45	79.60	0	15,622	0.00%
2018/09/21	1	79.90	0	0.00	79.90	1	15,790	0.01%
2018/09/20	2	78.10	4	79.38	77.40	-2	15,855	-0.01%
2018/09/19	2	78.50	2	78.35	78.00	0	15,957	0.00%
2018/09/17	4	83.93	2	84.10	83.60	2	15,751	0.01%
2018/09/13	1	83.90	2	83.20	80.50	-1	15,481	-0.01%
2018/09/12	2	81.85	1	82.40	81.80	1	15,370	0.01%
2018/09/07	4	87.45	2	86.00	88.60	2	14,819	0.01%
2018/09/06	12	92.65	7	93.49	91.00	5	14,583	0.03%
2018/09/05	23	94.65	19	95.40	93.50	4	14,461	0.03%
2018/09/04	7	93.11	11	94.59	93.50	-4	14,730	-0.03%
2018/09/03	7	91.99	2	91.70	90.80	5	14,981	0.03%
2018/08/31	7	97.54	0	0.00	97.50	7	15,276	0.05%
2018/08/30	3	98.27	4	98.43	98.80	-1	15,272	-0.01%
2018/08/29	7	97.41	8	97.00	97.20	-1	15,241	-0.01%
2018/08/28	19	97.06	13	97.31	96.00	6	15,145	0.04%
2018/08/27	8	93.84	10	93.21	95.80	-2	14,889	-0.01%
2018/08/24	2	87.25	2	87.55	87.10	0	14,728	0.00%
2018/08/23	6	86.67	4	86.65	85.00	2	14,686	0.01%
2018/08/22	4	91.90	3	92.70	91.80	1	14,458	0.01%
2018/08/21	1	95.30	1	96.00	94.50	0	14,496	0.00%
2018/08/20	2	95.65	2	95.35	96.00	0	14,706	0.00%
2018/08/17	25	98.05	27	97.10	93.20	-2	14,600	-0.01%
2018/08/16	17	98.75	18	99.13	96.50	-1	14,343	-0.01%
2018/08/15	5	95.12	7	95.14	93.70	-2	14,006	-0.01%
2018/08/14	28	97.60	24	95.53	99.10	4	13,826	0.03%
2018/08/13	9	95.89	11	96.83	91.40	-2	13,564	-0.01%
2018/08/10	3	106.33	4	107.13	101.50	-1	13,345	-0.01%
2018/08/09	4	112.63	2	112.00	111.00	2	13,078	0.02%
2018/08/08	8	116.50	5	116.20	111.00	3	12,792	0.02%
2018/08/07	3	110.17	1	113.00	116.50	2	12,515	0.02%
2018/08/02	9	104.28	13	105.35	104.50	-4	13,054	-0.03%
2018/07/31	10	113.20	9.6	112.20	113.50	0.4	13,251	0.00%
2018/07/30	3	122.00	5	116.40	112.50	-2	13,021	-0.02%
2018/07/27	5	125.50	5	125.50	125.00	0	13,037	0.00%
2018/07/26	8	122.00	9	122.00	125.00	-1	12,983	-0.01%
2018/07/25	3	114.50	4	114.75	116.00	-1	12,712	-0.01%
2018/07/24	16	113.06	15	113.97	114.50	1	12,613	0.01%
2018/07/23	12	107.92	10	109.75	112.00	2	12,326	0.02%
2018/07/18	1	127.50	6	122.50	114.50	-5	11,576	-0.04%
2018/07/17	3	127.00	3	124.17	126.00	0	11,432	0.00%
2018/07/16	3	133.50	21	131.07	129.00	-18	11,294	-0.16%
2018/07/13	26	144.17	11	141.68	137.00	15	11,314	0.13%
2018/07/12	10	135.85	13	133.58	141.50	-3	11,102	-0.03%
2018/07/11	9	130.28	4	129.50	129.00	5	11,253	0.04%
2018/07/10	8	131.75	27	131.52	137.00	-19	11,309	-0.17%
2018/07/09	28	130.55	2	128.75	127.00	26	11,156	0.23%
2018/07/06	9	128.33	6	125.58	124.00	3	11,024	0.03%
2018/07/05	3	135.00	2	137.00	127.00	1	10,757	0.01%
2018/07/04	6	135.58	30	134.95	135.50	-24	10,634	-0.23%
2018/07/03	7	133.07	16	137.88	135.00	-9	10,392	-0.09%
2018/07/02	27	127.74	9	127.22	130.00	18	9,974	0.18%
2018/06/29	4	118.63	6	118.17	118.50	-2	9,761	-0.02%
2018/06/28	27	115.19	18	116.56	113.50	9	9,638	0.09%
2018/06/27	0	0.00	9	112.50	113.50	-9	9,556	-0.09%
2018/06/26	0	0.00	1	103.50	108.50	-1	9,576	-0.01%
2018/06/25	0	0.00	4	102.38	103.50	-4	9,658	-0.04%
2018/06/22	0	0.00	8	97.00	99.00	-8	9,813	-0.08%
2018/06/20	3	97.70	0	0.00	98.00	3	10,072	0.03%
2018/06/19	1	114.50	3	114.50	108.50	-2	10,238	-0.02%
2018/06/15	0	0.00	6	110.33	111.00	-6	10,374	-0.06%
2018/06/14	3	104.67	5	106.00	111.50	-2	10,494	-0.02%
2018/06/13	0	0.00	15	106.00	106.00	-15	10,469	-0.14%
2018/06/12	31	119.34	11	121.32	117.50	20	10,462	0.19%
2018/06/11	31	118.03	14.1	118.69	121.50	17	10,078	0.17%
2018/06/08	21	106.55	36	108.14	110.50	-15	9,620	-0.16%
2018/06/07	6	98.87	0	0.00	100.50	6	9,151	0.07%
2018/06/06	16	87.22	15	90.99	91.40	1	9,048	0.01%
2018/06/05	1	81.80	2	84.50	83.10	-1	8,885	-0.01%
2018/06/04	1	83.70	1	83.40	83.80	0	8,791	0.00%
2018/06/01	1	81.60	2	83.00	81.60	-1	8,678	-0.01%
2018/05/31	13	83.81	46	82.47	80.50	-33	8,610	-0.38%
2018/05/30	3	84.53	48	82.91	82.90	-45	8,463	-0.53%
2018/05/29	11	88.42	6	88.98	87.50	5	8,294	0.06%
2018/05/28	36	85.38	14	84.96	88.30	22	8,104	0.27%
2018/05/25	11	80.45	10	82.50	83.20	1	7,759	0.01%
2018/05/24	3	76.80	1	78.10	77.80	2	7,697	0.03%
2018/05/23	12	77.92	0	0.00	76.00	12	7,684	0.16%
2018/05/22	3	79.97	4	83.00	81.00	-1	7,632	-0.01%
2018/05/21	0	0.00	1	75.50	79.20	-1	7,568	-0.01%
2018/05/18	6	71.67	1	69.50	72.00	5	7,525	0.07%
2018/05/17	1	72.30	0	0.00	71.60	1	7,472	0.01%
2018/05/16	2	80.35	0	0.00	79.50	2	7,454	0.03%
2018/05/15	3	83.70	3	84.87	83.00	0	7,414	0.00%
2018/05/14	2	82.40	14	80.90	82.50	-12	7,340	-0.16%
2018/05/11	15	82.23	12	83.24	78.10	3	7,240	0.04%
2018/05/10	19	79.32	3.5	79.69	81.90	15.5	6,556	0.24%
2018/05/09	8	71.91	9	72.61	74.50	-1	6,089	-0.02%
2018/05/08	9	66.50	8	66.99	67.80	1	5,792	0.02%
2018/05/07	23	63.67	17	64.56	64.90	6	5,424	0.11%
2018/05/04	23	59.98	34	59.54	59.00	-11	5,194	-0.21%
2018/05/03	34	57.58	7	57.96	58.30	27	5,012	0.54%
2018/05/02	36	56.95	17	57.68	58.10	19	4,902	0.39%
2018/04/30	17	53.36	14	53.00	53.10	3	4,896	0.06%
2018/04/27	43	54.19	38	54.41	55.60	5	4,914	0.10%
2018/04/26	2	52.50	5	51.50	51.00	-3	4,957	-0.06%
2018/04/25	3	52.60	0	0.00	52.40	3	4,934	0.06%
2018/04/24	4	55.43	0	0.00	53.80	4	4,885	0.08%
2018/04/23	6	58.47	5	58.96	58.00	1	4,803	0.02%
2018/04/20	2	57.25	1	59.00	57.10	1	4,745	0.02%
2018/04/19	19	60.07	23	59.53	58.60	-4	4,687	-0.09%
2018/04/18	11	57.38	9	57.22	57.80	2	4,472	0.04%
2018/04/17	31	58.05	26	58.25	56.70	5	4,396	0.11%
2018/04/16	22	55.65	38	55.25	58.00	-16	4,006	-0.40%
2018/04/13	1	53.00	1	54.50	52.80	0	3,838	0.00%
2018/04/12	8	53.85	6	54.30	52.80	2	3,967	0.05%
2018/04/11	4	53.30	2	55.00	52.50	2	4,005	0.05%
2018/04/10	16	53.92	7	54.30	53.40	9	4,108	0.22%
2018/04/09	3	51.53	3	52.10	51.00	0	4,150	0.00%
2018/04/03	2	51.40	2	50.70	52.00	0	4,158	0.00%
2018/04/02	0	0.00	1	51.50	51.20	-1	4,176	-0.02%
2018/03/30	4	52.78	4	54.05	51.60	0	4,201	0.00%
2018/03/29	4	52.95	3	53.83	52.80	1	4,121	0.02%
2018/03/28	5.9	53.23	0	0.00	52.80	5.9	4,244	0.14%
2018/03/27	2	52.25	4	52.25	54.70	-2	4,394	-0.05%
2018/03/26	4	50.35	3	49.70	50.00	1	4,284	0.02%
2018/03/23	5	50.15	8	50.85	50.40	-3	4,280	-0.07%
2018/03/22	1	50.00	2	50.55	51.00	-1	4,205	-0.02%
2018/03/21	0	0.00	1	46.75	48.10	-1	4,166	-0.02%
2018/03/20	24	47.35	28	45.59	45.05	-4	4,033	-0.10%
2018/03/16	2	44.55	0	0.00	44.30	2	3,940	0.05%
2018/03/15	2	44.50	2	44.63	45.50	0	3,915	0.00%
2018/03/13	0	0.00	5	42.70	42.60	-5	3,873	-0.13%
2018/03/07	1	42.90	0	0.00	42.70	1	3,925	0.03%
2018/03/06	0	0.00	1	43.25	42.75	-1	3,992	-0.03%
2018/03/05	1	45.00	0	0.00	43.65	1	4,016	0.02%
2018/03/01	1	43.10	0	0.00	43.30	1	4,194	0.02%
2018/02/26	0	0.00	1	43.70	43.50	-1	4,529	-0.02%
2018/02/21	0	0.00	2	43.25	44.00	-2	4,575	-0.04%
2018/02/12	2	41.88	0	0.00	42.00	2	4,573	0.04%
2018/02/08	0	0.00	1	41.60	41.60	-1	4,675	-0.02%
2018/02/07	0	0.00	3	42.53	42.00	-3	4,637	-0.06%
2018/02/06	0	0.00	10	40.25	40.30	-10	4,610	-0.22%
2018/02/02	4	45.23	3	45.17	45.10	1	4,535	0.02%
2018/02/01	8	44.86	10	44.58	44.30	-2	4,498	-0.04%
2018/01/31	0	0.00	4	42.65	44.00	-4	4,489	-0.09%
2018/01/30	0	0.00	1	44.35	43.90	-1	4,491	-0.02%
2018/01/29	1	44.50	0	0.00	44.95	1	4,479	0.02%
2018/01/24	6	46.21	0	0.00	45.75	6	4,462	0.13%
2018/01/23	3	44.97	0	0.00	44.95	3	4,327	0.07%
2018/01/22	7	43.65	11	45.66	45.95	-4	4,281	-0.09%
2018/01/19	0	0.00	1	42.75	43.80	-1	4,164	-0.02%
2018/01/18	3	41.55	0	0.00	41.60	3	4,152	0.07%
2018/01/17	0	0.00	1	41.70	41.45	-1	4,178	-0.02%
2018/01/16	3	42.05	1	42.60	42.40	2	4,167	0.05%
2018/01/11	0	0.00	1	43.85	42.50	-1	4,154	-0.02%
2018/01/10	0	0.00	1	43.20	42.95	-1	4,151	-0.02%
2018/01/09	3	42.85	0	0.00	43.80	3	4,210	0.07%
2018/01/08	0	0.00	1	44.10	44.70	-1	4,152	-0.02%
2018/01/05	0	0.00	1	41.80	43.40	-1	4,013	-0.02%
2018/01/04	1	41.20	8	41.58	41.55	-7	3,936	-0.18%
2018/01/03	3	40.70	9	40.13	40.85	-6	3,841	-0.16%