群電 (6412)-國泰-館前券商分點個股進出

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

群電

(6412)

可現股當沖

股價
152.5
漲跌
▼1.0
漲幅
-0.65%
成交量
941張
產業
上市電子零組件類股
251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

群電 (6412)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	3.2	152.69	0	0.00	152.50	3.2	826	0.39%
2024/05/15	0	155.50	0	0.00	153.50	0	816	0.00%
2024/05/14	0	156.86	1	155.00	155.50	-1	809	-0.12%
2024/05/13	0	152.88	2	153.75	152.00	-2	801	-0.24%
2024/05/10	3	156.66	0	0.00	153.50	3	800	0.38%
2024/05/09	2	159.50	1	158.50	159.00	1	793	0.13%
2024/05/08	1	160.00	2	158.75	159.00	-1	787	-0.13%
2024/05/07	2.1	156.77	4	157.88	157.00	-1.9	783	-0.25%
2024/05/06	0.1	158.04	0	0.00	158.00	0.1	779	0.01%
2024/05/03	25.2	163.24	9	159.06	159.00	16.2	783	2.07%
2024/05/02	2	168.76	2	171.25	172.50	0	752	0.00%
2024/04/30	0	0.00	2	173.00	173.50	-2	747	-0.27%
2024/04/29	1	171.53	1	173.50	173.00	0	739	0.00%
2024/04/26	0	169.00	1.1	169.95	168.00	-1.1	738	-0.15%
2024/04/25	3.1	166.34	1	166.50	165.50	2.1	738	0.28%
2024/04/24	1	170.00	4	170.13	169.00	-3	736	-0.41%
2024/04/23	2.1	161.88	1	163.00	162.00	1.1	731	0.15%
2024/04/22	1.2	168.49	0	0.00	164.50	1.2	717	0.16%
2024/04/19	7.1	170.77	0	0.00	168.00	7.1	718	0.99%
2024/04/18	0	0.00	4.1	176.04	180.00	-4.1	708	-0.57%
2024/04/17	2.1	167.64	3	169.00	170.50	-0.9	694	-0.13%
2024/04/16	2	172.25	0	0.00	172.00	2	717	0.28%
2024/04/15	3	172.86	1	173.50	173.50	2	724	0.28%
2024/04/12	0	178.00	7	178.86	178.50	-7	724	-0.97%
2024/04/11	2	174.00	2	175.00	174.00	0	729	0.00%
2024/04/10	5	176.30	0	177.50	175.00	5	746	0.66%
2024/04/09	4.1	178.03	0	0.00	178.50	4.1	758	0.55%
2024/04/08	0	177.40	2	179.50	180.00	-2	772	-0.26%
2024/04/03	2.1	178.03	0	0.00	177.00	2.1	784	0.27%
2024/04/02	0	183.50	6	181.58	184.00	-6	780	-0.77%
2024/04/01	0	174.00	0	0.00	175.50	0	763	0.00%
2024/03/29	3.1	171.21	2	171.50	170.50	1.1	769	0.14%
2024/03/28	4	175.88	2	177.50	177.00	2	764	0.26%
2024/03/27	0	0.00	1.2	178.12	178.00	-1.2	778	-0.15%
2024/03/26	3	175.33	2.1	176.91	176.50	0.9	792	0.11%
2024/03/25	4.1	181.32	0	0.00	178.50	4.1	796	0.52%
2024/03/22	2.5	184.00	0	0.00	184.50	2.5	801	0.31%
2024/03/21	1.1	184.93	3	184.33	183.50	-1.9	810	-0.24%
2024/03/20	3.1	182.22	8	183.94	184.00	-4.9	803	-0.61%
2024/03/19	4.1	180.46	1	179.00	178.50	3.1	792	0.39%
2024/03/18	7.2	182.41	2	178.75	179.00	5.2	774	0.67%
2024/03/15	2.2	177.72	5	177.10	179.00	-2.8	732	-0.38%
2024/03/14	4	173.17	0	178.00	174.00	4	733	0.55%
2024/03/13	1	180.50	19	175.16	179.50	-18	718	-2.50%
2024/03/12	8	164.38	1	164.00	164.50	7	679	1.03%
2024/03/11	2	166.25	0	0.00	166.50	2	678	0.29%
2024/03/08	1	170.50	1	166.50	166.50	0	688	0.00%
2024/03/07	3	172.00	0	171.00	170.00	3	693	0.43%
2024/03/06	4	172.77	5	171.50	175.00	-1	692	-0.14%
2024/03/05	5	166.50	4.2	167.94	169.50	0.8	688	0.11%
2024/03/04	3	167.84	0.1	167.50	167.50	3	673	0.44%
2024/03/01	1	172.98	1	171.00	169.00	0	664	0.01%
2024/02/29	1	166.50	0	165.47	169.50	1	665	0.15%
2024/02/27	0.2	169.87	0	172.00	170.50	0.2	653	0.03%
2024/02/26	1	168.00	2	160.50	167.00	-1	649	-0.15%
2024/02/23	0	0.00	1	164.00	160.00	-1	651	-0.15%
2024/02/22	5	156.30	3	157.67	159.00	2	665	0.30%
2024/02/21	0	0.00	6.1	156.44	156.00	-6.1	666	-0.92%
2024/02/20	0	151.50	2	153.50	152.50	-2	661	-0.30%
2024/02/19	5	149.30	0	0.00	150.00	5	667	0.75%
2024/02/02	0	149.00	0	0.00	149.00	0	750	0.00%
2024/02/01	1	145.51	0	0.00	146.00	1	797	0.13%
2024/01/31	0	146.50	2	146.50	146.50	-2	821	-0.24%
2024/01/30	2.1	145.61	0.1	147.50	145.00	2	858	0.24%
2024/01/29	0	152.00	1.1	149.53	149.00	-1.1	910	-0.12%
2024/01/26	0	149.50	1	151.00	151.50	-1	941	-0.11%
2024/01/25	1.2	148.56	2	145.00	148.50	-0.8	929	-0.09%
2024/01/24	2	143.51	4	147.00	143.50	-2	931	-0.21%
2024/01/23	2	144.50	0	145.00	144.50	2	940	0.21%
2024/01/22	2	145.51	2	146.50	144.50	0	951	0.00%
2024/01/19	1	144.00	0	0.00	142.00	1	950	0.11%
2024/01/18	1	144.01	0.1	146.43	144.00	0.9	948	0.09%
2024/01/17	0	149.00	2	148.01	148.00	-2	945	-0.21%
2024/01/16	0	153.72	1.1	151.54	150.50	-1	941	-0.11%
2024/01/15	3	155.32	3	154.50	155.00	0	937	0.00%
2024/01/12	3	148.84	0	0.00	148.00	3	929	0.32%
2024/01/10	0.1	156.91	2	153.25	157.00	-1.9	939	-0.21%
2024/01/08	0	0.00	0.2	147.00	146.50	-0.2	917	-0.02%
2024/01/05	2	151.46	2.1	149.70	148.00	0	930	0.00%
2024/01/04	2	150.79	3.1	151.40	153.50	-1.1	930	-0.12%
2024/01/03	0	149.00	1	149.00	149.00	-1	923	-0.11%
2024/01/02	0	0.00	3.1	147.68	148.00	-3.1	906	-0.34%
2023/12/29	0	145.00	2.5	143.98	145.50	-2.4	891	-0.27%
2023/12/28	0.1	137.50	0	0.00	140.00	0.1	877	0.01%
2023/12/27	0.1	138.00	1	138.00	138.50	-0.9	878	-0.10%
2023/12/26	0.1	135.95	0	0.00	136.00	0.1	879	0.02%
2023/12/25	0.1	131.55	0	0.00	132.00	0.1	870	0.01%
2023/12/22	1	127.51	1	129.50	129.50	0	869	0.00%
2023/12/21	0	131.00	0	0.00	129.00	0	853	0.00%
2023/12/20	0.1	131.32	1	130.00	131.00	-0.9	846	-0.11%
2023/12/19	1.1	129.15	0.5	130.33	130.50	0.6	845	0.07%
2023/12/18	1	130.52	6	130.92	130.50	-5	840	-0.59%
2023/12/15	0	137.50	0	0.00	133.00	0	831	0.00%
2023/12/14	1.3	138.22	0	0.00	138.50	1.3	831	0.16%
2023/12/13	2.1	137.06	1	137.00	136.50	1.1	823	0.13%
2023/12/12	0.1	135.98	2	136.25	136.50	-1.9	824	-0.23%
2023/12/11	2	133.50	2.5	133.60	133.50	-0.5	833	-0.06%
2023/12/08	1	137.51	0	0.00	138.50	1	826	0.12%
2023/12/07	1	139.50	8	139.69	139.50	-7	824	-0.85%
2023/12/06	2	143.50	1.2	144.33	143.50	0.8	822	0.10%
2023/12/05	1.2	139.08	1	142.00	143.00	0.2	824	0.02%
2023/12/04	0	141.00	1	141.00	141.00	-1	838	-0.12%
2023/12/01	0	143.50	1	145.00	143.50	-1	920	-0.11%
2023/11/30	4	140.00	2.3	141.65	142.00	1.7	958	0.18%
2023/11/29	0	143.50	2	143.00	143.00	-2	956	-0.21%
2023/11/28	0	143.00	0	0.00	143.50	0	964	0.00%
2023/11/27	0	143.50	0	0.00	144.50	0	976	0.00%
2023/11/24	0	146.08	0	0.00	146.00	0	975	0.00%
2023/11/22	0.1	144.19	2	145.75	144.00	-1.9	979	-0.20%
2023/11/21	4.2	147.28	1.1	143.18	147.00	3.1	983	0.32%
2023/11/20	1.1	141.95	2	141.25	142.00	-0.9	1,009	-0.09%
2023/11/17	0	140.00	0	140.00	139.50	0	1,011	0.00%
2023/11/16	0	141.00	0	0.00	140.00	0	1,018	0.00%
2023/11/15	0	140.50	0.2	140.86	140.00	-0.2	1,026	-0.02%
2023/11/14	0	141.00	0.7	138.77	141.50	-0.7	1,043	-0.07%
2023/11/13	6.7	145.03	4	143.00	141.50	2.7	1,043	0.26%
2023/11/10	1.2	142.89	2.1	141.14	142.50	-0.9	1,048	-0.08%
2023/11/09	8.1	139.75	8.1	139.63	141.50	0.1	1,059	0.01%
2023/11/08	2	134.49	3	133.83	134.50	-1	1,035	-0.10%
2023/11/07	3.3	130.94	6	132.50	134.00	-2.7	1,040	-0.26%
2023/11/06	3.1	128.46	8.1	127.51	130.00	-5	1,080	-0.46%
2023/11/03	6	119.08	4	119.87	119.50	2	1,217	0.16%
2023/11/02	0	112.00	1	113.00	112.50	-1	1,339	-0.07%
2023/11/01	0	111.42	0	0.00	112.00	0	1,386	0.00%
2023/10/31	0	111.00	0	0.00	112.00	0	1,434	0.00%
2023/10/30	0	111.00	0	0.00	112.00	0	1,449	0.00%
2023/10/27	0	108.00	0	0.00	108.50	0	1,467	0.00%
2023/10/26	2	107.00	0	0.00	107.00	2	1,545	0.13%
2023/10/25	0	109.50	0	0.00	110.00	0	1,653	0.00%
2023/10/24	0	108.50	0	0.00	110.50	0	1,679	0.00%
2023/10/23	0	108.00	0	0.00	109.00	0	1,734	0.00%
2023/10/20	1	107.51	0	0.00	108.00	1	1,737	0.06%
2023/10/19	0	110.50	0	0.00	111.50	0	1,733	0.00%
2023/10/18	0	111.00	0.2	108.53	111.00	-0.2	1,735	-0.01%
2023/10/17	0	111.50	0	0.00	111.50	0	1,711	0.00%
2023/10/16	0	107.50	0	0.00	109.00	0	1,710	0.00%
2023/10/13	0	111.50	0	0.00	110.00	0	1,714	0.00%
2023/10/12	0	110.35	0	0.00	112.50	0	1,713	0.00%
2023/10/11	1	111.01	0	0.00	111.50	1	1,712	0.06%
2023/10/06	0	115.00	0	0.00	113.00	0	1,718	0.00%
2023/10/05	1	114.50	0	0.00	114.00	1	1,725	0.06%
2023/10/04	0	113.50	0.1	115.00	116.00	-0.1	1,727	0.00%
2023/10/03	2	115.25	1	115.50	114.50	1	1,724	0.06%
2023/10/02	0	116.00	1	116.50	116.50	-1	1,721	-0.06%
2023/09/28	1	113.00	0	0.00	114.50	1	1,716	0.06%
2023/09/27	0.1	113.37	0	0.00	114.00	0.1	1,728	0.01%
2023/09/26	0	113.50	0	0.00	114.00	0	1,741	0.00%
2023/09/25	0	110.50	1	112.50	114.50	-1	1,747	-0.06%
2023/09/22	3	109.34	2	111.25	110.50	1	1,741	0.06%
2023/09/21	1	110.52	0	115.00	110.50	1	1,729	0.06%
2023/09/20	1	113.51	1	115.50	115.50	0	1,723	0.00%
2023/09/19	0	115.50	0	0.00	115.50	0	1,723	0.00%
2023/09/18	0	115.00	2	115.75	115.00	-2	1,722	-0.12%
2023/09/15	3	116.34	1	118.00	115.50	2	1,728	0.12%
2023/09/14	0	119.50	9.2	118.68	118.50	-9.2	1,736	-0.53%
2023/09/13	0	115.00	0	0.00	116.00	0	1,751	0.00%
2023/09/12	2	114.50	2	115.25	115.00	0	1,787	0.00%
2023/09/11	1	114.01	2	115.25	116.00	-1	1,829	-0.05%
2023/09/08	0	117.00	1	117.00	117.00	-1	1,826	-0.05%
2023/09/07	5.2	116.43	1.6	117.68	117.50	3.6	1,825	0.20%
2023/09/06	13.7	119.63	5	118.20	115.50	8.7	1,801	0.48%
2023/09/05	1.2	124.80	5.1	122.86	127.50	-3.9	1,710	-0.23%
2023/09/04	0	114.00	1	114.00	116.00	-1	1,667	-0.06%
2023/09/01	2	114.75	1	112.54	112.50	1	1,662	0.06%
2023/08/31	1	116.98	0	0.00	117.00	1	1,657	0.06%
2023/08/30	0	112.00	1	111.50	112.50	-1	1,652	-0.06%
2023/08/29	0	112.50	1.2	113.12	111.50	-1.2	1,655	-0.07%
2023/08/28	0	113.50	0	0.00	112.50	0	1,654	0.00%
2023/08/25	1	112.52	1.2	116.75	112.00	-0.2	1,650	-0.01%
2023/08/24	7	118.28	5.2	120.21	116.00	1.8	1,638	0.11%
2023/08/23	0.3	115.47	3	114.35	114.50	-2.7	1,600	-0.17%
2023/08/22	4	112.75	2	114.00	113.50	2	1,591	0.13%
2023/08/21	0.1	113.00	2	113.25	113.00	-1.9	1,581	-0.12%
2023/08/18	1.1	109.95	1	109.00	110.00	0.1	1,567	0.01%
2023/08/17	0	113.00	0	0.00	114.00	0	1,542	0.00%
2023/08/16	1	112.50	5.1	113.99	114.00	-4.1	1,528	-0.27%
2023/08/15	3.1	114.01	5.2	113.12	112.50	-2.1	1,479	-0.14%
2023/08/14	1.1	110.23	0	0.00	109.50	1.1	1,451	0.08%
2023/08/11	8.1	109.82	10	108.95	110.00	-2	1,432	-0.14%
2023/08/10	5	111.00	1.5	110.52	109.00	3.6	1,406	0.25%
2023/08/09	8.2	119.92	7.3	119.53	121.00	1	1,329	0.07%
2023/08/08	14.3	115.31	19.3	115.97	121.00	-5	1,138	-0.44%
2023/08/07	6.1	107.24	4	107.38	110.00	2.1	984	0.21%
2023/08/04	5	102.40	6.3	101.72	101.00	-1.2	934	-0.13%
2023/08/02	5	98.08	1	96.70	97.20	4	884	0.45%
2023/08/01	3	100.31	0	0.00	102.00	3	863	0.35%
2023/07/31	18.6	104.73	14	104.14	104.00	4.6	841	0.55%
2023/07/28	13.2	106.40	12	102.46	104.00	1.2	792	0.15%
2023/07/27	0	0.00	1	111.00	111.00	-1	711	-0.14%
2023/07/26	1	96.53	24	97.39	101.00	-23	698	-3.29%
2023/07/25	0	0.00	1	91.80	91.90	-1	657	-0.15%
2023/07/24	1	90.50	1	90.00	90.50	0	708	0.00%
2023/07/21	6	87.85	2	88.70	88.80	4	717	0.56%
2023/07/20	2	89.05	0	0.00	88.80	2	717	0.28%
2023/07/19	6.1	89.01	3	88.80	89.20	3.1	715	0.44%
2023/07/18	7	89.97	1.2	90.15	90.00	5.8	714	0.81%
2023/07/17	1	93.48	2	93.15	92.80	-1	702	-0.14%
2023/07/14	8.1	90.42	0	0.00	90.00	8.1	693	1.17%
2023/07/13	4	93.20	4	93.98	91.80	0	684	0.00%
2023/07/12	0	89.60	0.7	91.80	92.20	-0.7	667	-0.10%
2023/07/11	0	89.70	2	89.30	90.30	-2	660	-0.30%
2023/07/10	2	89.76	0.2	89.50	89.80	1.8	655	0.27%
2023/07/07	0	90.60	0	0.00	91.60	0	653	0.00%
2023/07/06	1	91.61	4.1	91.50	91.30	-3.1	659	-0.47%
2023/07/05	2	93.90	2	92.90	92.90	0	659	0.00%
2023/07/04	11.1	92.23	4	92.88	91.60	7.1	652	1.09%
2023/07/03	0	90.60	0	0.00	93.00	0	647	0.00%
2023/06/30	1	90.30	0	0.00	90.80	1	662	0.15%
2023/06/29	3.1	89.28	0	0.00	89.70	3.1	663	0.47%
2023/06/28	0	88.10	3	87.77	88.60	-3	687	-0.44%
2023/06/27	0.1	88.66	13.2	89.51	88.50	-13.1	700	-1.87%
2023/06/26	0	90.40	0	0.00	90.80	0	705	0.00%
2023/06/21	2	92.05	0	0.00	91.30	2	706	0.28%
2023/06/20	0	0.00	0	92.50	94.30	0	705	0.00%
2023/06/19	0	0.00	0.1	93.60	94.80	-0.1	700	-0.01%
2023/06/16	1	93.60	2	91.96	93.50	-1	677	-0.15%
2023/06/15	1	91.66	13	90.57	93.00	-12	642	-1.87%
2023/06/14	0	0.00	1	85.30	85.50	-1	614	-0.16%
2023/06/13	0	0.00	1	85.10	85.00	-1	621	-0.16%
2023/06/08	2	84.90	0	0.00	84.70	2	638	0.31%
2023/06/07	0	0.00	1	85.70	86.00	-1	646	-0.15%
2023/06/06	3	86.37	2	85.90	84.70	1	649	0.15%
2023/06/05	1	86.00	4	86.10	86.10	-3	646	-0.46%
2023/06/02	0	0.00	6	84.90	84.60	-6	646	-0.93%
2023/06/01	0	0.00	1	84.70	84.30	-1	648	-0.15%
2023/05/31	0	0.00	3	83.90	84.00	-3	662	-0.45%
2023/05/29	0	84.70	8.1	85.01	84.80	-8.1	689	-1.17%
2023/05/26	0	0.00	5	83.92	84.00	-5	685	-0.73%
2023/05/25	0	0.00	3	83.77	84.00	-3	683	-0.44%
2023/05/24	0	0.00	2	82.90	83.30	-2	678	-0.29%
2023/05/23	1	81.50	0	0.00	81.90	1	671	0.15%
2023/05/22	0.1	81.93	1	82.20	82.00	-0.9	668	-0.13%
2023/05/18	1	80.80	8	80.90	81.00	-7	661	-1.06%
2023/05/17	1	80.11	3	80.23	80.30	-2	656	-0.31%
2023/05/16	0	79.40	0.1	79.00	79.50	-0.1	651	-0.01%
2023/05/15	0	0.00	0	78.90	78.50	0	648	0.00%
2023/05/11	0	0.00	1	78.30	78.90	-1	648	-0.15%
2023/05/10	0	0.00	3	77.93	79.00	-3	647	-0.46%
2023/05/09	0.1	78.63	0	0.00	78.00	0.1	646	0.01%
2023/05/05	2	79.20	2	78.80	78.70	0	642	0.00%
2023/05/04	8.1	77.54	7	78.20	78.60	1	637	0.16%
2023/05/03	16.1	80.85	0	81.50	79.80	16	608	2.64%
2023/05/02	2.1	84.58	0	0.00	85.20	2.1	578	0.36%
2023/04/28	6	86.22	0	0.00	85.50	6	568	1.06%
2023/04/27	4	85.15	71	85.57	86.50	-67	551	-12.16%
2023/04/26	0	0.00	32	81.67	82.50	-32	497	-6.43%
2023/04/24	3	78.60	0	0.00	78.50	3	476	0.63%
2023/04/21	0	0.00	5	79.00	78.60	-5	475	-1.05%
2023/04/18	1	79.90	2.1	80.00	80.20	-1.1	463	-0.24%
2023/04/11	0	80.90	0	0.00	81.60	0	454	0.00%
2023/04/06	1	80.20	0	0.00	79.80	1	435	0.23%
2023/03/31	7	78.97	19	79.92	81.00	-12	430	-2.78%
2023/03/30	1	77.30	14	76.74	77.20	-13	405	-3.20%
2023/03/29	5	76.28	59	76.48	76.50	-54	402	-13.41%
2023/03/28	5	82.72	0	0.00	83.00	5	383	1.30%
2023/03/27	46	82.99	0	0.00	83.00	46	365	12.60%
2023/03/24	65	82.78	2	82.80	82.90	63	359	17.53%
2023/03/23	32	82.67	0	0.00	82.80	32	352	9.07%
2023/03/22	4	82.65	0	0.00	82.90	4	348	1.15%
2023/03/21	2	82.60	0	0.00	82.60	2	341	0.59%
2023/03/20	2	81.80	0	0.00	81.80	2	334	0.60%
2023/03/16	3	80.93	5	81.20	81.50	-2	311	-0.64%
2023/03/15	2	82.30	2	82.40	82.00	0	300	0.00%
2023/03/14	0	83.70	1	83.00	83.00	-1	291	-0.34%
2023/03/13	1	84.30	0	0.00	84.00	1	285	0.35%
2023/03/09	0	0.00	3	84.23	84.20	-3	265	-1.13%
2023/03/08	0.1	83.40	2	84.00	84.00	-2	259	-0.75%
2023/03/07	0	0.00	4.1	83.32	83.50	-4.1	255	-1.62%
2023/03/06	1.3	82.99	0	0.00	83.20	1.3	249	0.50%
2023/03/03	0	0.00	7	82.87	83.10	-7	240	-2.91%
2023/03/02	1	82.00	13	82.78	82.00	-12	222	-5.39%
2023/03/01	0	0.00	5	79.88	80.00	-5	186	-2.68%
2023/02/24	2	78.70	4	78.80	78.90	-2	181	-1.10%
2023/02/20	1	77.50	0	0.00	77.90	1	179	0.56%
2023/02/16	0	0.00	1	78.00	78.00	-1	184	-0.54%
2023/02/15	2	77.50	0	0.00	77.70	2	187	1.07%
2023/02/10	1	77.30	0	0.00	77.60	1	191	0.52%
2023/02/09	1	77.50	0	0.00	78.10	1	194	0.51%
2023/02/08	1	78.50	7.1	78.65	78.00	-6.1	196	-3.08%
2023/02/06	0.1	78.70	0	0.00	78.70	0.1	209	0.03%
2023/02/03	0	0.00	15	77.51	78.20	-15	206	-7.27%
2023/02/02	1	77.00	7.6	77.13	76.80	-6.6	203	-3.27%
2023/02/01	8	77.34	2	77.40	77.00	6	201	2.98%
2023/01/31	0.3	76.60	0	0.00	77.10	0.3	203	0.17%
2023/01/30	0	75.50	0	0.00	76.30	0	201	0.01%
2023/01/17	3	75.37	0	0.00	75.50	3	200	1.49%
2023/01/16	0	0.00	1	75.80	75.80	-1	202	-0.49%
2023/01/13	0.1	75.00	0.1	75.10	75.10	0	210	0.02%
2023/01/12	0.2	75.57	0	0.00	75.70	0.2	228	0.11%
2023/01/11	1	75.40	0	0.00	75.80	1	231	0.43%
2023/01/10	0.1	75.50	1	75.30	75.40	-0.9	233	-0.39%
2023/01/09	1	75.30	0	0.00	75.30	1	236	0.42%
2023/01/04	0	0.00	2	75.00	74.90	-2	239	-0.83%
2023/01/03	0	0.00	1	73.80	74.00	-1	239	-0.42%
2022/12/28	0	73.50	0	0.00	73.10	0	244	0.01%
2022/12/26	1	73.20	0	0.00	73.60	1	245	0.41%
2022/12/23	4	71.80	4	74.00	74.50	0	248	0.00%
2022/12/22	0	0.00	4	72.70	72.70	-4	247	-1.61%
2022/12/21	2	71.20	0	0.00	71.90	2	252	0.79%
2022/12/20	20.1	72.48	1	74.20	70.60	19.1	259	7.37%
2022/12/19	1	73.60	1	73.80	73.20	0	258	0.00%
2022/12/16	13.1	74.09	0	0.00	73.70	13.1	260	5.03%
2022/12/15	2	75.20	0	75.40	75.30	2	255	0.78%
2022/12/14	2	75.50	0	0.00	75.00	2	255	0.78%
2022/12/13	0	0.00	3	74.33	74.70	-3	250	-1.20%
2022/12/12	0	0.00	1	73.50	74.00	-1	247	-0.40%
2022/12/09	1	73.20	0	0.00	73.30	1	248	0.40%
2022/12/07	3	72.50	1.1	72.65	73.10	1.9	250	0.76%
2022/12/06	2	72.90	0	0.00	72.90	2	253	0.79%
2022/12/05	1	73.20	0	0.00	73.80	1	258	0.39%
2022/12/01	4	72.10	0	0.00	72.60	4	259	1.54%
2022/11/28	0	0.00	1	71.80	72.40	-1	261	-0.38%
2022/11/25	1	71.70	4	71.80	71.80	-3	262	-1.14%
2022/11/24	0	0.00	0.3	72.00	71.80	-0.3	263	-0.09%
2022/11/23	0	0.00	1	72.00	72.00	-1	264	-0.38%
2022/11/18	0	0.00	4	71.80	71.80	-4	269	-1.48%
2022/11/16	1	71.00	1	70.60	70.50	0	268	0.00%
2022/11/15	0	0.00	2	72.00	72.30	-2	272	-0.73%
2022/11/14	2	72.10	0	0.00	72.20	2	271	0.74%
2022/11/11	3	70.80	0	0.00	71.30	3	268	1.12%
2022/11/10	0	70.50	0	0.00	70.70	0	267	0.01%
2022/11/09	0	0.00	1	71.60	71.20	-1	275	-0.36%
2022/11/08	1	71.50	2	72.00	71.50	-1	273	-0.37%
2022/11/07	1	71.00	13	71.25	71.70	-12	275	-4.36%
2022/11/04	2	71.30	0	0.00	70.90	2	273	0.73%
2022/11/03	3	72.20	12	71.86	71.80	-9	270	-3.32%
2022/11/02	0.1	70.30	0	0.00	70.20	0.1	257	0.02%
2022/10/31	1	70.00	0	0.00	69.90	1	259	0.39%
2022/10/27	0.1	70.20	0	0.00	70.80	0.1	261	0.04%
2022/10/25	0.1	70.09	0	0.00	69.90	0.1	260	0.02%
2022/10/21	4.1	70.74	0	0.00	69.80	4.1	256	1.58%
2022/10/20	0	0.00	12	71.51	73.90	-12	246	-4.87%
2022/10/19	0	0.00	3	68.73	68.60	-3	228	-1.32%
2022/10/17	0	0.00	2	67.50	68.00	-2	222	-0.90%
2022/10/14	1	66.30	0	0.00	66.80	1	223	0.45%
2022/10/13	2	65.50	0	0.00	65.50	2	223	0.89%
2022/10/11	5	67.20	0	0.00	66.90	5	221	2.26%
2022/10/07	0	0.00	2	68.95	68.60	-2	220	-0.91%
2022/10/06	0	0.00	2	67.95	67.60	-2	218	-0.92%
2022/10/05	0	0.00	4	66.95	66.80	-4	219	-1.82%
2022/10/03	0	0.00	0	66.00	66.10	0	221	0.00%
2022/09/28	0	64.60	0	0.00	64.00	0	215	0.01%
2022/09/27	4	65.30	0	0.00	65.80	4	213	1.88%
2022/09/26	7.1	67.37	0	0.00	66.40	7.1	205	3.46%
2022/09/23	2.3	68.35	3	68.30	68.30	-0.7	199	-0.35%
2022/09/22	1	68.30	0	0.00	69.00	1	199	0.50%
2022/09/20	0.1	69.40	0	0.00	69.30	0.1	195	0.05%
2022/09/16	0	0.00	1	69.80	69.70	-1	201	-0.50%
2022/09/15	0	0.00	1	69.60	69.60	-1	202	-0.49%
2022/09/14	2	68.55	2	69.15	69.50	0	207	0.00%
2022/09/13	2	68.85	0	0.00	69.30	2	213	0.94%
2022/09/12	5	69.38	0	0.00	69.30	5	215	2.32%
2022/09/07	2	68.70	0	0.00	68.70	2	217	0.92%
2022/09/05	3	69.93	0	0.00	69.90	3	214	1.41%
2022/09/01	2	69.90	0	0.00	70.80	2	217	0.92%
2022/08/30	10	70.02	0	0.00	70.50	10	217	4.60%
2022/08/29	6	69.93	0	0.00	70.50	6	217	2.75%
2022/08/25	6	70.87	0	0.00	70.90	6	215	2.78%
2022/08/24	8	70.48	0	0.00	70.90	8	215	3.71%
2022/08/23	6	69.90	0	0.00	70.60	6	216	2.78%
2022/08/22	0	70.50	0	0.00	70.40	0	214	0.01%
2022/08/19	1	71.40	0	0.00	71.50	1	210	0.48%
2022/08/16	3	72.83	0	0.00	71.40	3	215	1.39%
2022/08/15	0	0.00	1	73.30	73.40	-1	206	-0.48%
2022/08/12	1	71.80	0	0.00	73.40	1	205	0.49%
2022/08/11	3	71.63	0	0.00	71.80	3	202	1.48%
2022/08/10	4	71.70	0	0.00	71.70	4	200	2.00%
2022/08/09	2	71.30	0	0.00	72.10	2	200	1.00%
2022/08/05	1	72.00	0	0.00	71.90	1	197	0.51%
2022/08/03	0	0.00	1	71.80	72.10	-1	198	-0.50%
2022/08/02	0	72.70	1	72.80	72.30	-1	200	-0.49%
2022/08/01	0	0.00	1	73.90	73.50	-1	201	-0.50%
2022/07/25	1	71.90	0	0.00	71.90	1	208	0.48%
2022/07/21	0	0.00	2	71.70	71.80	-2	211	-0.94%
2022/07/20	1.1	70.34	0	0.00	70.60	1.1	211	0.52%
2022/07/13	2	69.30	0	0.00	70.20	2	215	0.93%
2022/07/06	0	0.00	1	70.90	70.40	-1	232	-0.43%
2022/06/30	2	70.05	0	0.00	69.90	2	300	0.67%
2022/06/27	1	72.80	0	0.00	73.30	1	331	0.30%
2022/06/24	0	0.00	2	73.80	73.10	-2	337	-0.59%
2022/06/20	0	0.00	1	71.70	70.80	-1	347	-0.29%
2022/06/15	0	0.00	4	70.13	71.60	-4	347	-1.15%
2022/06/14	1	69.10	0	0.00	69.50	1	361	0.28%
2022/06/09	0.2	71.40	0	0.00	71.40	0.2	367	0.06%
2022/06/08	0	0.00	5	71.50	71.40	-5	374	-1.34%
2022/06/01	0	0.00	2	71.50	70.60	-2	395	-0.51%
2022/05/27	1	70.50	0	0.00	70.20	1	427	0.23%
2022/05/23	1	69.20	0	0.00	69.50	1	426	0.23%
2022/05/19	0	68.70	0	0.00	69.20	0	429	0.00%
2022/05/12	0	0.00	58	67.32	67.00	-58	440	-13.15%
2022/05/09	5	69.00	0	0.00	69.10	5	453	1.10%
2022/05/06	0	70.20	0	0.00	70.00	0	468	0.00%
2022/05/05	1	70.50	5	70.96	71.20	-4	471	-0.85%
2022/05/04	0	0.00	1	70.00	69.20	-1	468	-0.21%
2022/04/28	0	0.00	15	70.05	70.30	-15	524	-2.86%
2022/04/27	1	68.51	13	69.32	69.10	-12	537	-2.23%
2022/04/26	0	0.00	30	69.98	70.00	-30	541	-5.54%
2022/04/25	0	70.20	20	69.87	69.80	-20	547	-3.65%
2022/04/19	0	0.00	1	72.40	72.40	-1	541	-0.18%
2022/04/18	2	72.00	0	0.00	71.90	2	542	0.37%
2022/04/14	0	0.00	1	73.80	73.70	-1	545	-0.18%
2022/04/12	33	72.42	38	71.89	71.60	-5	546	-0.91%
2022/04/11	6	72.80	0	0.00	72.70	6	542	1.11%
2022/04/08	25	74.86	22	74.00	74.00	3	537	0.56%
2022/04/07	3	75.40	0	0.00	73.50	3	532	0.56%
2022/04/06	15	80.99	2	81.00	80.90	13	498	2.61%
2022/04/01	49.2	82.29	0	0.00	82.30	49.2	474	10.37%
2022/03/31	13	82.65	2	82.60	82.80	11	465	2.37%
2022/03/30	2	84.30	2.1	84.16	84.00	-0.1	453	-0.02%
2022/03/29	4	85.08	1	84.90	84.80	3	449	0.67%
2022/03/28	11	86.46	10	86.68	85.80	1	440	0.23%
2022/03/25	0.3	85.80	1	86.30	86.10	-0.7	425	-0.17%
2022/03/22	3	85.07	0.1	85.00	85.00	2.9	444	0.65%
2022/03/21	1	86.40	1	86.80	86.00	0	454	0.00%
2022/03/17	0.1	85.50	1	85.10	85.30	-0.9	448	-0.20%
2022/03/16	7	83.63	0	0.00	83.80	7	441	1.59%
2022/03/15	0	0.00	1	83.40	83.90	-1	447	-0.22%
2022/03/14	0.1	84.30	10	84.40	84.00	-9.9	450	-2.20%
2022/03/10	0.5	83.00	1	84.30	83.50	-0.5	445	-0.11%
2022/03/08	5	83.10	0	0.00	83.30	5	460	1.09%
2022/03/07	6.2	82.95	0	0.00	83.30	6.2	457	1.35%
2022/03/04	7	84.61	3	84.80	84.20	4	451	0.89%
2022/03/03	0	0.00	1	82.10	82.10	-1	424	-0.24%
2022/03/02	0	0.00	1	80.50	80.80	-1	426	-0.23%
2022/03/01	0	0.00	1	80.30	80.60	-1	424	-0.24%
2022/02/24	1	79.70	4	79.88	79.70	-3	428	-0.70%
2022/02/23	12	80.32	0	0.00	80.20	12	428	2.80%
2022/02/22	31	80.12	2	80.40	80.20	29	433	6.68%
2022/02/21	4	81.15	0	0.00	81.00	4	437	0.91%
2022/02/18	14	81.45	0	0.00	81.40	14	447	3.13%
2022/02/16	3	81.03	0	0.00	81.80	3	468	0.64%
2022/02/15	2	81.55	0	0.00	80.50	2	470	0.43%
2022/02/14	5	81.40	2	81.50	81.20	3	473	0.63%
2022/02/11	2	82.90	0	0.00	82.90	2	479	0.42%
2022/02/10	1	83.60	2	83.65	83.40	-1	487	-0.20%
2022/02/09	11	83.62	0	82.30	83.30	11	491	2.23%
2022/02/08	1	83.00	6	82.00	83.00	-5	499	-1.00%
2022/02/07	0	0.00	1	80.00	81.40	-1	500	-0.20%
2022/01/25	7	79.79	1	79.40	79.50	6	514	1.17%
2022/01/24	0	0.00	7.5	81.01	79.60	-7.5	515	-1.46%
2022/01/21	0	0.00	13.1	81.47	82.10	-13.1	500	-2.61%
2022/01/20	0.5	80.20	10	80.10	80.40	-9.5	466	-2.04%
2022/01/19	0	0.00	11	79.39	79.60	-11	453	-2.43%
2022/01/18	0	0.00	40	78.73	79.10	-40	448	-8.92%
2022/01/12	2	77.30	0	0.00	77.00	2	441	0.45%
2022/01/11	1	77.89	0	0.00	77.30	1	442	0.23%
2022/01/10	0	0.00	8	78.58	78.50	-8	439	-1.82%
2022/01/07	0	0.00	0.1	78.50	79.10	-0.1	436	-0.01%
2022/01/06	0	78.70	0	0.00	78.50	0	433	0.00%
2022/01/04	1	79.00	1	79.00	79.50	0	425	0.00%
2022/01/03	0	0.00	3	78.60	78.60	-3	419	-0.71%
2021/12/29	0	0.00	1	78.00	78.00	-1	420	-0.24%
2021/12/28	2	78.40	0	0.00	77.90	2	422	0.47%
2021/12/27	0	78.00	0	0.00	78.50	0	425	0.00%
2021/12/24	0	78.50	3	78.50	78.40	-3	426	-0.70%
2021/12/23	1	77.50	2	78.30	78.50	-1	424	-0.24%
2021/12/20	4	75.80	0	0.00	75.80	4	416	0.96%
2021/12/17	4	76.33	0	0.00	76.50	4	408	0.98%
2021/12/16	13.1	79.05	3	78.30	78.10	10.1	397	2.53%
2021/12/15	1	79.40	0	0.00	79.80	1	386	0.26%
2021/12/13	0	0.00	1	78.20	78.10	-1	371	-0.27%
2021/12/10	0	0.00	1	78.90	78.80	-1	369	-0.27%
2021/12/08	3	77.10	2	78.00	77.70	1	350	0.29%
2021/12/06	1	77.80	1	78.40	78.30	0	343	0.00%
2021/12/03	5	78.30	1	78.20	78.50	4	336	1.19%
2021/11/30	1	75.30	0	0.00	74.60	1	310	0.32%
2021/11/26	0	0.00	2	75.50	74.30	-2	306	-0.65%
2021/11/24	0	0.00	7	76.70	76.80	-7	299	-2.34%
2021/11/23	0	0.00	2	77.90	77.70	-2	293	-0.68%
2021/11/22	15	78.92	2	79.00	78.90	13	291	4.47%
2021/11/19	0	0.00	10	78.50	78.40	-10	284	-3.51%
2021/11/18	1	79.00	5	79.10	78.20	-4	278	-1.43%
2021/11/17	2	78.95	20	78.90	79.00	-18	270	-6.65%
2021/11/16	5	78.22	9	78.63	78.80	-4	261	-1.53%
2021/11/12	0	0.00	1	76.40	76.40	-1	239	-0.42%
2021/11/11	1	75.40	3	75.87	76.00	-2	235	-0.85%
2021/11/10	8	75.48	2.3	75.18	75.40	5.7	228	2.52%
2021/11/09	0	0.00	5	75.20	74.90	-5	219	-2.28%
2021/11/08	10	75.09	11	74.89	75.10	-1	207	-0.48%
2021/11/05	8	74.97	3	74.83	75.30	5	198	2.52%
2021/11/04	12	74.43	15	74.15	74.00	-3	183	-1.64%
2021/11/03	3	74.10	8	73.68	74.00	-5	165	-3.01%
2021/11/02	6	72.13	11	72.10	72.10	-5	159	-3.14%
2021/10/29	0	0.00	2	70.10	69.70	-2	146	-1.37%
2021/10/28	0	0.00	6	69.97	69.70	-6	145	-4.14%
2021/10/27	0	0.00	1	68.20	68.80	-1	142	-0.70%
2021/10/26	0	0.00	4	67.90	67.80	-4	140	-2.84%
2021/10/21	0	0.00	6	67.85	65.40	-6	141	-4.23%
2021/10/19	0	0.00	2	67.80	67.80	-2	138	-1.44%
2021/10/18	2	66.25	0	0.00	65.90	2	138	1.45%
2021/10/15	0	0.00	6	66.50	66.40	-6	140	-4.28%
2021/10/13	0	0.00	31	65.63	65.70	-31	141	-21.88%
2021/10/12	0	0.00	1	65.91	65.80	-1	143	-0.72%
2021/10/06	0	0.00	9	67.10	66.30	-9	147	-6.11%
2021/09/30	0	0.00	2	67.05	67.00	-2	142	-1.41%
2021/09/29	1	66.60	0	0.00	67.00	1	143	0.70%
2021/09/24	2	67.35	0	0.00	67.40	2	151	1.32%
2021/09/16	0	0.00	1	69.40	69.00	-1	155	-0.64%
2021/09/15	0	0.00	1	69.30	69.20	-1	168	-0.59%
2021/09/14	0	0.00	2	69.00	69.00	-2	174	-1.14%
2021/09/10	0	0.00	14	67.73	68.10	-14	207	-6.76%
2021/09/08	5	67.00	0	0.00	67.00	5	235	2.12%
2021/09/06	0	0.00	19	69.51	69.00	-19	236	-8.02%
2021/09/03	0	0.00	4	70.25	70.50	-4	239	-1.67%
2021/09/02	0	0.00	13	69.76	69.90	-13	239	-5.42%
2021/09/01	0	0.00	2	69.20	69.20	-2	242	-0.82%
2021/08/25	0	0.00	0.2	67.10	68.50	-0.2	260	-0.08%
2021/08/24	10	67.80	0	0.00	67.10	10	269	3.71%
2021/08/20	0	0.00	1	66.60	66.70	-1	277	-0.36%
2021/08/19	0	0.00	2	67.20	66.70	-2	284	-0.70%
2021/08/18	2	67.80	0	0.00	68.00	2	284	0.70%
2021/08/17	0	0.00	0.1	68.00	68.00	-0.1	287	-0.03%
2021/08/16	0	0.00	0.7	67.99	67.90	-0.7	287	-0.24%
2021/08/13	0	68.60	1	68.80	68.80	-1	289	-0.34%
2021/08/12	0	68.60	0	0.00	68.80	0	293	0.01%
2021/08/11	1.1	68.98	0	0.00	68.80	1.1	299	0.37%
2021/08/10	0.2	69.59	0	0.00	69.40	0.2	310	0.08%
2021/08/09	0.1	71.00	0.1	71.00	70.70	0	320	0.00%
2021/08/06	0	0.00	3	72.10	71.30	-3	327	-0.92%
2021/08/05	0	70.10	2	70.40	70.10	-2	337	-0.59%
2021/08/04	2.3	70.18	0	0.00	70.20	2.3	357	0.64%
2021/07/21	0.2	69.50	1	70.40	70.10	-0.9	481	-0.18%
2021/07/20	0	0.00	1	70.00	69.60	-1	483	-0.21%
2021/07/19	2	69.60	3.1	70.39	70.40	-1.1	491	-0.22%
2021/07/15	2	71.00	2	71.11	71.00	0	514	-0.01%
2021/07/14	5.2	71.29	0	0.00	70.70	5.2	522	1.00%
2021/07/13	0	0.00	15	72.11	72.10	-15	527	-2.84%
2021/07/08	0.2	71.00	1	71.50	71.60	-0.9	548	-0.15%
2021/07/07	1	71.80	0	0.00	71.60	1	563	0.18%
2021/07/06	0	0.00	2	72.00	72.20	-2	574	-0.35%
2021/07/02	1	70.40	1	70.90	70.90	0	638	0.00%
2021/07/01	0	70.90	2	71.80	70.80	-2	673	-0.29%
2021/06/28	0	0.00	2	72.45	72.90	-2	740	-0.27%
2021/06/25	1	73.00	1	72.70	72.60	0	747	0.00%
2021/06/24	0	0.00	9	75.11	74.00	-9	755	-1.19%
2021/06/23	2	73.50	1	72.10	73.50	1	749	0.13%
2021/06/22	6	73.77	1.3	75.32	72.00	4.8	747	0.64%
2021/06/21	7.3	74.88	2	74.75	74.00	5.3	741	0.71%
2021/06/18	3	74.13	8	73.46	74.90	-5	731	-0.68%
2021/06/17	2	69.80	12	70.55	71.40	-10	725	-1.38%
2021/06/16	0	0.00	0.1	69.40	69.00	-0.1	742	-0.02%
2021/06/07	1	68.60	0	0.00	68.50	1	799	0.13%
2021/06/04	6	68.30	0	0.00	68.30	6	801	0.75%
2021/06/01	0	0.00	10	69.74	69.20	-10	819	-1.22%
2021/05/31	0	0.00	1	68.60	69.20	-1	833	-0.12%
2021/05/27	0	0.00	1	67.00	67.10	-1	843	-0.12%
2021/05/26	0	0.00	1	67.80	67.90	-1	849	-0.12%
2021/05/25	0	0.00	2	67.30	67.90	-2	859	-0.23%
2021/05/24	0.1	66.00	0	0.00	66.90	0.1	887	0.01%
2021/05/21	1	66.50	0	0.00	66.70	1	932	0.11%
2021/05/19	0.1	66.60	4	66.35	66.80	-3.9	951	-0.41%
2021/05/18	2	65.60	1	66.50	65.70	1	988	0.10%
2021/05/17	2	66.20	0	0.00	65.30	2	1,002	0.20%
2021/05/13	1	67.30	1	68.00	67.00	0	1,000	0.00%
2021/05/12	4	68.65	1	68.00	68.50	3	991	0.30%
2021/05/11	3	70.90	0	0.00	70.00	3	983	0.31%
2021/05/10	4	71.93	0	0.00	72.00	4	973	0.41%
2021/05/07	0	0.00	5	73.16	73.00	-5	977	-0.51%
2021/05/05	1.1	71.78	4	71.40	71.40	-2.9	968	-0.30%
2021/05/04	8	71.55	0	0.00	71.60	8	964	0.83%
2021/04/29	8	74.40	0	0.00	74.40	8	934	0.86%
2021/04/27	10	75.90	0	0.00	75.90	10	918	1.09%
2021/04/23	0	0.00	4	74.73	75.00	-4	919	-0.44%
2021/04/22	2	75.00	0	75.10	75.00	2	915	0.22%
2021/04/19	0	0.00	1	76.50	77.00	-1	890	-0.11%
2021/04/16	2	75.70	0	0.00	76.00	2	883	0.23%
2021/04/15	1	75.50	0	0.00	75.50	1	883	0.11%
2021/04/14	9.3	74.87	10	74.68	75.10	-0.7	879	-0.08%
2021/04/13	11.5	77.00	0	0.00	76.10	11.5	876	1.31%
2021/04/12	6	77.77	1	78.00	77.70	5	862	0.58%
2021/04/09	33	78.72	0	0.00	77.70	33	853	3.87%
2021/04/08	9	79.91	2	79.60	79.80	7	827	0.85%
2021/04/07	51	84.15	4.1	84.43	84.80	47	794	5.91%
2021/04/06	11	83.59	1	83.00	84.00	10	761	1.31%
2021/04/01	23	82.77	4	82.78	83.40	19	720	2.64%
2021/03/31	33	81.37	9	81.19	81.60	24	700	3.42%
2021/03/30	20	81.37	0	0.00	81.70	20	694	2.88%
2021/03/29	8	80.79	0	0.00	80.90	8	687	1.16%
2021/03/26	0	0.00	2	81.60	81.90	-2	692	-0.29%
2021/03/25	21	80.79	0	0.00	80.80	21	702	2.99%
2021/03/24	2	80.30	0	0.00	80.30	2	700	0.29%
2021/03/23	3	80.80	3	81.00	80.20	0	705	0.00%
2021/03/22	11	81.67	6	82.23	81.30	5	700	0.71%
2021/03/19	6	81.53	1	82.70	82.90	5	695	0.72%
2021/03/18	4.2	80.89	0	0.00	81.70	4.2	673	0.62%
2021/03/17	24	80.40	4	80.80	80.10	20	662	3.02%
2021/03/16	20	80.44	16	80.81	80.40	4	670	0.60%
2021/03/12	4	78.98	0	0.00	79.30	4	696	0.57%
2021/03/10	4	77.53	0	0.00	77.60	4	733	0.54%
2021/03/09	7	77.40	0	0.00	77.70	7	750	0.93%
2021/03/08	4	79.10	0.1	79.60	78.50	4	807	0.49%
2021/03/05	2.1	79.76	0	0.00	79.40	2.1	817	0.25%
2021/03/04	3	80.73	3	81.43	80.80	0	807	0.00%
2021/03/03	2	77.40	0	0.00	79.00	2	784	0.25%
2021/02/26	3	79.13	0	0.00	79.00	3	770	0.39%
2021/02/25	4	80.70	0	0.00	81.30	4	760	0.53%
2021/02/24	2	81.15	0	0.00	80.80	2	752	0.27%
2021/02/23	0	0.00	5	82.58	83.50	-5	727	-0.69%
2021/02/22	1	78.70	2	78.70	78.70	-1	686	-0.15%
2021/02/19	8	78.91	0	0.00	79.40	8	677	1.18%
2021/02/18	0	0.00	11	79.42	80.10	-11	666	-1.65%
2021/02/17	0	0.00	32	76.67	76.40	-32	626	-5.11%
2021/02/05	0	0.00	6	73.10	73.00	-6	600	-1.00%
2021/02/03	0	0.00	1	72.80	73.00	-1	588	-0.17%
2021/02/02	4	72.43	0	0.00	72.50	4	585	0.68%
2021/01/29	5	70.00	0	0.00	70.00	5	576	0.87%
2021/01/28	6	72.23	0	0.00	72.00	6	578	1.04%
2021/01/27	0	0.00	5	73.40	73.20	-5	582	-0.86%
2021/01/26	0	0.00	0	71.57	71.50	0	576	-0.01%
2021/01/21	0	0.00	1	69.70	69.60	-1	573	-0.17%
2021/01/19	0	0.00	1	71.00	70.50	-1	573	-0.17%
2021/01/15	0	0.00	1	69.90	70.00	-1	561	-0.18%
2021/01/12	0	69.65	0	0.00	69.60	0	564	0.00%
2021/01/06	0	0.00	1	70.70	71.20	-1	562	-0.18%
2021/01/05	0	70.20	1	70.50	70.40	-1	555	-0.18%
2021/01/04	0	70.20	0.1	70.00	71.00	0	561	-0.01%
2020/12/30	0	0.00	5	70.68	71.10	-5	559	-0.89%
2020/12/29	0	69.40	0	0.00	69.30	0	559	0.00%
2020/12/28	3	69.80	0	0.00	69.70	3	557	0.54%
2020/12/24	0	0.00	1	70.50	70.20	-1	552	-0.18%
2020/12/23	0	0.00	2	69.70	69.90	-2	551	-0.36%
2020/12/22	5	68.82	1	70.10	69.70	4	551	0.73%
2020/12/21	3	69.20	1	69.00	69.00	2	541	0.37%
2020/12/15	7	72.84	0	0.00	71.80	7	522	1.34%
2020/12/14	0	0.00	2	74.10	73.60	-2	519	-0.38%
2020/12/11	1	74.80	0	0.00	74.20	1	523	0.19%
2020/12/10	2	74.80	0	0.00	73.80	2	524	0.38%
2020/12/08	4	76.50	4	76.85	77.10	0	509	0.00%
2020/12/07	1	74.90	10	75.50	76.30	-9	472	-1.91%
2020/12/04	1	74.50	6	75.13	74.60	-5	452	-1.10%
2020/12/03	21	73.22	23	74.16	74.50	-2	443	-0.45%
2020/12/02	32	74.74	8	74.24	74.50	24	430	5.57%
2020/12/01	6	69.70	0	0.00	70.40	6	369	1.62%
2020/11/26	0	0.00	1	67.20	67.50	-1	361	-0.28%
2020/11/25	0.1	67.80	0	0.00	67.40	0.1	369	0.01%
2020/11/20	0	0.00	5	67.70	68.00	-5	370	-1.35%
2020/11/19	1	66.70	0	0.00	66.70	1	366	0.27%
2020/11/17	2	66.70	0	0.00	66.60	2	369	0.54%
2020/11/13	1	66.10	0	0.00	66.20	1	411	0.24%
2020/11/12	1	67.00	1	66.90	66.40	0	420	0.00%
2020/11/11	1	67.30	0	0.00	67.30	1	426	0.23%
2020/11/10	5	66.80	0	0.00	66.70	5	432	1.16%
2020/11/05	1	69.30	0	0.00	67.50	1	489	0.20%
2020/11/04	0	0.00	7	67.09	68.40	-7	523	-1.34%
2020/11/03	2	66.30	0	0.00	65.90	2	539	0.37%
2020/11/02	7	66.00	0	0.00	66.00	7	544	1.29%
2020/10/28	0	0.00	1	67.70	67.70	-1	552	-0.18%
2020/10/27	1	67.00	5	67.90	67.50	-4	554	-0.72%
2020/10/26	0	66.60	0	0.00	66.50	0	551	0.01%
2020/10/23	5	66.74	0	0.00	66.60	5	554	0.90%
2020/10/22	0	0.00	5	67.90	67.90	-5	556	-0.90%
2020/10/16	0	0.00	1	65.90	66.10	-1	575	-0.17%
2020/10/12	5	66.50	0	0.00	66.30	5	620	0.81%
2020/10/07	0	0.00	5	67.50	67.10	-5	633	-0.79%
2020/10/06	1	68.10	0	0.00	67.00	1	639	0.16%
2020/09/30	1	66.50	0	0.00	66.40	1	647	0.15%
2020/09/24	3	66.73	0	0.00	66.00	3	684	0.44%
2020/09/23	0	0.00	2	69.00	68.30	-2	684	-0.29%
2020/09/22	2	68.20	1	68.30	68.30	1	701	0.14%
2020/09/21	5	69.10	0	0.00	69.20	5	703	0.71%
2020/09/18	1	69.50	7	69.76	70.00	-6	705	-0.85%
2020/09/08	1	67.40	0	0.00	67.00	1	721	0.14%
2020/09/07	0	0.00	2	69.65	69.30	-2	720	-0.28%
2020/09/02	3	71.00	0	0.00	71.00	3	723	0.41%
2020/09/01	1	74.00	0	0.00	72.90	1	725	0.14%
2020/08/31	2	72.40	2	73.50	74.00	0	732	0.00%
2020/08/28	0	0.00	2	73.80	73.20	-2	734	-0.27%
2020/08/27	2	71.85	0	0.00	71.90	2	737	0.27%
2020/08/24	0	0.00	3	72.90	72.80	-3	784	-0.38%
2020/08/21	0	0.00	1	71.30	71.20	-1	805	-0.12%
2020/08/20	8	71.91	4	73.53	70.00	4	817	0.49%
2020/08/18	3	72.20	3	72.80	72.90	0	782	0.00%
2020/08/14	0	0.00	1	74.00	74.00	-1	785	-0.13%
2020/08/13	1	73.90	2	73.80	74.00	-1	783	-0.13%
2020/08/12	1	71.80	7	73.50	73.70	-6	782	-0.77%
2020/08/11	6	71.63	3	73.53	71.30	3	766	0.39%
2020/08/10	2	71.00	8	72.13	73.10	-6	752	-0.80%
2020/08/07	7	69.89	7	70.36	69.10	0	745	0.00%
2020/08/05	2	67.25	0	0.00	67.50	2	752	0.27%
2020/07/31	3	68.40	0	0.00	67.90	3	813	0.37%
2020/07/30	3	69.80	0	0.00	69.90	3	838	0.36%
2020/07/29	0	0.00	2	70.70	70.50	-2	908	-0.22%
2020/07/28	0	0.00	3	70.20	70.10	-3	927	-0.32%
2020/07/21	0	0.00	5	68.70	69.90	-5	931	-0.54%
2020/07/17	6	67.77	0	0.00	67.10	6	914	0.66%
2020/07/14	0	0.00	2	69.40	69.00	-2	890	-0.22%
2020/07/13	0	0.00	5	69.10	69.20	-5	889	-0.56%
2020/07/10	3	68.73	2	69.00	69.00	1	892	0.11%
2020/07/07	0	0.00	4	68.53	68.40	-4	886	-0.45%
2020/07/03	6	67.87	0	0.00	67.70	6	921	0.65%
2020/07/02	2	68.00	0	0.00	68.50	2	937	0.21%
2020/07/01	0	0.00	13	68.65	68.90	-13	952	-1.36%
2020/06/30	1	67.20	2	66.90	67.40	-1	959	-0.10%
2020/06/29	0	0.00	5	66.80	67.40	-5	973	-0.51%
2020/06/24	0	0.00	5	67.08	67.40	-5	980	-0.51%
2020/06/23	2	67.50	3	67.37	67.10	-1	988	-0.10%
2020/06/22	0	0.00	2	67.25	67.50	-2	996	-0.20%
2020/06/19	1	66.40	3	65.83	67.50	-2	999	-0.20%
2020/06/11	7	66.00	0	0.00	64.70	7	1,115	0.63%
2020/06/09	0	0.00	5	65.50	65.90	-5	1,166	-0.43%
2020/06/08	1	66.20	0	0.00	66.00	1	1,184	0.08%
2020/06/05	1	66.80	3	66.83	66.80	-2	1,196	-0.17%
2020/06/04	0	0.00	5	66.80	66.80	-5	1,210	-0.41%
2020/06/03	5	65.80	0	0.00	66.20	5	1,210	0.41%
2020/06/01	0	0.00	1	66.50	66.60	-1	1,210	-0.08%
2020/05/29	0	0.00	2	65.60	67.00	-2	1,216	-0.16%
2020/05/28	0	0.00	6	66.48	64.80	-6	1,205	-0.50%
2020/05/27	2	65.30	5	64.96	65.50	-3	1,188	-0.25%
2020/05/22	2	63.00	0	0.00	62.60	2	1,175	0.17%
2020/05/21	0	0.00	0	63.10	63.10	0	1,174	0.00%
2020/05/20	0	0.00	3	63.93	64.00	-3	1,167	-0.26%
2020/05/19	1	64.00	0	0.00	64.00	1	1,169	0.09%
2020/05/15	1	63.60	1	62.10	62.60	0	1,163	0.00%
2020/05/14	15	66.32	12	65.19	64.30	3	1,145	0.26%
2020/05/13	0	0.00	4	64.40	64.70	-4	1,128	-0.35%
2020/05/12	6	63.53	8	64.30	64.60	-2	1,119	-0.18%
2020/05/08	10	63.56	12	63.88	64.10	-2	1,082	-0.18%
2020/05/07	2	63.25	11	63.40	63.00	-9	1,056	-0.85%
2020/05/06	14	62.04	23	61.77	61.80	-9	1,033	-0.87%
2020/05/05	1	61.00	115	60.55	61.40	-114	1,007	-11.32%	大賣/鉅額交易
2020/04/30	0	0.00	10	58.20	58.60	-10	916	-1.09%
2020/04/29	1	56.70	0	0.00	57.00	1	904	0.11%
2020/04/28	0	0.00	11	56.67	56.80	-11	904	-1.22%
2020/04/27	0	0.00	4	56.00	55.80	-4	915	-0.44%
2020/04/23	0	0.00	10	55.20	55.20	-10	916	-1.09%
2020/04/22	4	55.10	10	55.18	55.20	-6	921	-0.65%
2020/04/21	0	0.00	11	56.05	56.10	-11	931	-1.18%
2020/04/20	0	0.00	4	56.50	56.50	-4	929	-0.43%
2020/04/17	1	57.00	7	57.80	56.80	-6	926	-0.65%
2020/04/16	0	0.00	1	56.60	56.70	-1	926	-0.11%
2020/04/15	0	0.00	1	56.60	56.60	-1	924	-0.11%
2020/04/09	10	54.85	10	58.00	54.50	0	932	0.00%
2020/04/08	58	56.97	1	56.50	57.60	57	895	6.36%
2020/04/07	5	56.42	0	0.00	56.50	5	879	0.57%
2020/04/06	2	54.50	1	55.00	55.00	1	861	0.12%
2020/04/01	1	54.00	0	0.00	54.50	1	843	0.12%
2020/03/31	2	52.45	0	0.00	52.60	2	823	0.24%
2020/03/30	0	0.00	12	51.03	50.80	-12	807	-1.49%
2020/03/27	1	50.00	6	50.50	50.00	-5	799	-0.63%
2020/03/26	1	48.00	1	48.60	48.00	0	793	0.00%
2020/03/25	11	47.46	6	47.25	47.10	5	781	0.64%
2020/03/24	0	0.00	5	44.50	45.00	-5	768	-0.65%
2020/03/23	5	42.45	0	0.00	42.45	5	752	0.66%
2020/03/20	0	0.00	5	47.30	44.00	-5	723	-0.69%
2020/03/19	5	45.05	0	0.00	45.30	5	682	0.73%
2020/03/18	5	46.55	0	0.00	46.20	5	657	0.76%
2020/03/16	3	50.33	0	0.00	50.40	3	643	0.47%
2020/03/13	6.5	49.61	0	0.00	50.00	6.5	633	1.03%
2020/03/12	0	0.00	1	53.40	53.30	-1	590	-0.17%
2020/03/11	2	54.85	6	54.45	54.60	-4	578	-0.69%
2020/03/10	7	53.19	1	55.00	55.00	6	565	1.06%
2020/03/09	5	56.26	0	0.00	55.00	5	557	0.90%
2020/03/06	17	57.29	0	0.00	57.10	17	557	3.05%
2020/03/05	1	59.00	10	58.80	58.80	-9	555	-1.62%
2020/03/04	56	57.78	5	58.10	58.00	51	569	8.96%
2020/03/03	41	59.52	2	60.95	59.30	39	627	6.21%
2020/03/02	2	58.40	0	0.00	59.50	2	636	0.31%
2020/02/27	3.5	60.33	2	59.95	58.90	1.5	647	0.22%
2020/02/26	1	60.30	0	0.00	60.20	1	649	0.15%
2020/02/24	2	60.75	3	60.73	60.30	-1	718	-0.14%
2020/02/21	1	60.80	1	61.30	61.40	0	817	0.00%
2020/02/20	0	0.00	1	62.00	62.20	-1	887	-0.11%
2020/02/19	0	0.00	1	61.40	61.50	-1	895	-0.11%
2020/02/12	0	0.00	11	59.57	59.50	-11	950	-1.16%
2020/02/11	0	0.00	1	58.80	58.60	-1	974	-0.10%
2020/02/10	1	57.20	0	0.00	57.50	1	1,047	0.10%
2020/02/07	1	58.20	0	0.00	58.10	1	1,131	0.09%
2020/02/05	0	0.00	10	59.10	59.00	-10	1,352	-0.74%
2020/01/31	11	58.60	0	0.00	59.30	11	1,401	0.78%
2020/01/30	10	58.61	0	0.00	58.60	10	1,402	0.71%
2020/01/14	1	60.70	0	0.00	60.70	1	1,397	0.07%
2020/01/13	1	60.30	0	0.00	60.30	1	1,394	0.07%
2020/01/10	1	60.20	0	0.00	60.10	1	1,418	0.07%
2019/12/23	0	0.00	1	61.70	61.60	-1	1,453	-0.07%
2019/12/20	1	62.80	0	0.00	62.60	1	1,451	0.07%
2019/12/18	1	63.30	0	0.00	63.20	1	1,453	0.07%
2019/12/17	0	0.00	1	64.00	64.10	-1	1,456	-0.07%
2019/12/16	0	0.00	4	62.60	63.60	-4	1,453	-0.28%
2019/12/13	1	62.40	0	0.00	62.50	1	1,456	0.07%
2019/12/12	4	62.20	0	0.00	62.50	4	1,460	0.27%
2019/12/05	0	0.00	3	63.60	64.20	-3	1,443	-0.21%
2019/12/04	3	63.00	1	63.70	62.90	2	1,465	0.14%
2019/12/03	0	0.00	0	64.20	64.50	0	1,458	0.00%
2019/12/02	2	63.65	1	63.30	63.60	1	1,451	0.07%
2019/11/29	0	0.00	1	65.40	64.00	-1	1,443	-0.07%
2019/11/28	1	67.20	11	67.97	65.50	-10	1,434	-0.70%
2019/11/27	1	65.90	0	0.00	66.20	1	1,365	0.07%
2019/11/26	1	64.80	5	65.20	65.20	-4	1,345	-0.30%
2019/11/21	0	0.00	4	64.00	64.30	-4	1,315	-0.30%
2019/11/20	6	65.80	2	65.25	64.40	4	1,266	0.32%
2019/11/19	1	65.00	3	66.30	67.90	-2	1,169	-0.17%
2019/11/18	0	0.00	3	64.30	64.20	-3	1,113	-0.27%
2019/11/15	3	63.50	0	0.00	63.40	3	1,113	0.27%
2019/11/13	0	0.00	5	63.70	63.70	-5	1,126	-0.44%
2019/11/12	0	0.00	1	64.30	64.80	-1	1,115	-0.09%
2019/11/11	1	64.50	1	64.50	63.70	0	1,108	0.00%
2019/11/08	1	67.10	2	65.90	66.30	-1	1,094	-0.09%
2019/11/07	5	67.06	3	66.53	67.00	2	1,118	0.18%
2019/11/06	6	65.87	3	65.63	65.20	3	1,072	0.28%
2019/11/05	5	64.56	15	63.42	66.10	-10	1,000	-1.00%
2019/11/04	1	59.90	12	59.75	60.10	-11	792	-1.39%
2019/11/01	1	59.20	0	0.00	59.20	1	778	0.13%
2019/10/31	6	59.30	4	59.20	59.40	2	776	0.26%
2019/10/30	4	58.53	0	0.00	58.40	4	750	0.53%
2019/10/28	1	57.90	11	58.00	57.90	-10	736	-1.36%
2019/10/24	0	0.00	10	56.40	56.80	-10	724	-1.38%
2019/10/23	1	55.30	0	0.00	55.80	1	725	0.14%
2019/10/18	1	55.20	0	0.00	56.40	1	766	0.13%
2019/10/09	7	55.03	0	0.00	55.50	7	753	0.93%
2019/10/08	3	55.30	0	0.00	55.70	3	753	0.40%
2019/10/03	1	57.00	1	57.00	57.20	0	753	0.00%
2019/10/01	0	0.00	2	56.10	56.10	-2	749	-0.27%
2019/09/27	1	57.00	4	57.00	56.00	-3	737	-0.41%
2019/09/24	3	58.37	1	59.10	58.00	2	717	0.28%
2019/09/23	0	0.00	2	59.00	59.00	-2	712	-0.28%
2019/09/20	0	0.00	9	58.86	58.90	-9	711	-1.26%
2019/09/19	1	58.60	6	58.63	58.50	-5	709	-0.70%
2019/09/18	0	0.00	36	58.59	58.50	-36	705	-5.11%
2019/09/17	5	58.60	42	58.04	57.80	-37	693	-5.34%
2019/09/16	0	0.00	21	57.78	57.80	-21	688	-3.05%
2019/09/12	0	0.00	10	57.80	57.90	-10	682	-1.47%
2019/09/11	3	57.60	0	0.00	57.60	3	678	0.44%
2019/09/10	14	57.65	10	57.90	57.90	4	677	0.59%
2019/09/09	30	57.74	0	0.00	57.70	30	679	4.41%
2019/09/06	50	58.95	16	58.61	57.70	34	684	4.97%
2019/09/03	6	57.70	0	0.00	57.70	6	651	0.92%
2019/08/26	10	57.50	0	0.00	57.50	10	612	1.63%
2019/08/19	0	0.00	18	58.94	58.20	-18	575	-3.13%
2019/08/14	1	57.50	1	58.00	57.60	0	535	0.00%
2019/08/12	3	58.60	10	58.50	58.30	-7	512	-1.37%
2019/08/08	0	0.00	3	56.13	55.80	-3	464	-0.65%
2019/08/05	0	0.00	2	55.90	55.40	-2	424	-0.47%
2019/08/02	14	54.88	1	55.20	54.70	13	416	3.12%
2019/07/30	0	0.00	1	56.50	56.10	-1	405	-0.25%
2019/07/25	2	56.05	0	0.00	55.90	2	395	0.51%
2019/07/24	3	56.83	6	56.85	56.60	-3	388	-0.77%
2019/07/23	1	57.60	4	57.20	57.20	-3	380	-0.79%
2019/07/22	4	55.65	10	56.25	56.90	-6	360	-1.66%
2019/07/16	7	53.30	0	0.00	52.80	7	313	2.24%
2019/07/12	1	53.90	0	0.00	54.10	1	311	0.32%
2019/07/11	2	53.95	1	54.20	54.40	1	307	0.32%
2019/07/10	11	53.54	8	54.09	54.30	3	306	0.98%
2019/07/09	7	51.47	0	0.00	52.70	7	293	2.38%
2019/07/08	3	51.00	0	51.50	51.50	3	289	1.03%
2019/07/04	0	0.00	5	50.00	50.20	-5	298	-1.68%
2019/06/21	0	0.00	5	50.20	50.00	-5	332	-1.50%
2019/06/19	0	0.00	9	50.28	50.30	-9	343	-2.62%
2019/06/14	0	0.00	10	49.80	49.85	-10	362	-2.76%
2019/06/05	0	0.00	5	47.40	47.45	-5	455	-1.10%
2019/06/04	0	0.00	4	48.10	47.60	-4	506	-0.79%
2019/05/31	0	0.00	10	48.00	47.95	-10	668	-1.50%
2019/05/30	0	0.00	15	46.68	46.75	-15	688	-2.18%
2019/05/29	1	46.10	22	45.93	45.85	-21	723	-2.90%
2019/05/28	1	46.80	20	46.86	46.45	-19	724	-2.62%
2019/05/24	2	47.20	2	46.90	46.90	0	763	0.00%
2019/05/21	5	48.00	0	0.00	48.00	5	818	0.61%
2019/05/20	0	0.00	1	48.30	47.95	-1	820	-0.12%
2019/05/17	0	0.00	5	48.35	48.30	-5	829	-0.60%
2019/05/15	1	50.00	0	0.00	50.20	1	843	0.12%
2019/05/13	4	51.78	0	0.00	50.30	4	861	0.46%
2019/05/10	2	53.40	0	0.00	52.40	2	866	0.23%
2019/05/09	0	0.00	8	54.10	54.00	-8	871	-0.92%
2019/04/29	0	0.00	9	55.10	54.30	-9	1,200	-0.75%
2019/04/24	0	0.00	1	55.10	54.90	-1	1,211	-0.08%
2019/04/19	0	0.00	1	55.80	55.50	-1	1,230	-0.08%
2019/04/18	0	0.00	1	54.90	54.90	-1	1,227	-0.08%
2019/04/16	0	0.00	1	53.40	54.80	-1	1,224	-0.08%
2019/04/15	1	53.60	8	53.66	53.70	-7	1,216	-0.58%
2019/04/12	10	54.34	1	54.20	54.20	9	1,212	0.74%
2019/04/11	0	0.00	0.1	54.60	54.40	-0.1	1,211	0.00%
2019/04/09	0	0.00	0.3	56.40	56.30	-0.3	1,221	-0.03%
2019/04/03	0	0.00	0.5	55.70	55.90	-0.5	1,228	-0.04%
2019/04/02	2	56.30	1	56.00	56.50	1	1,223	0.08%
2019/03/28	1	56.20	1	57.00	56.50	0	1,210	0.00%
2019/03/27	2	56.95	0	0.00	57.10	2	1,206	0.17%
2019/03/26	1	56.80	0	0.00	57.00	1	1,205	0.08%
2019/03/25	1	56.20	1	57.00	57.50	0	1,196	0.00%
2019/03/18	0	0.00	1	56.40	56.50	-1	1,155	-0.09%
2019/03/13	1	56.30	0	0.00	57.50	1	1,122	0.09%
2019/03/06	0	0.00	9	52.31	53.70	-9	933	-0.97%
2019/03/05	4	50.50	0	0.00	50.80	4	856	0.47%
2019/03/04	0	0.00	4	50.68	51.30	-4	833	-0.48%
2019/02/26	0	0.00	1	48.90	49.00	-1	787	-0.13%
2019/02/25	1	49.50	0	0.00	48.50	1	774	0.13%
2019/02/20	0	0.00	3	47.52	48.35	-3	701	-0.43%
2019/02/18	2	47.10	0	0.00	47.20	2	674	0.30%
2019/02/14	0	0.00	1	46.35	46.30	-1	645	-0.15%
2019/02/13	1	46.50	0	0.00	46.50	1	639	0.16%
2019/02/11	0	0.00	1	47.50	47.50	-1	624	-0.16%
2019/01/29	4	47.25	0	0.00	46.90	4	613	0.65%
2019/01/28	1	48.05	1	48.20	48.20	0	587	0.00%
2019/01/25	1	48.40	2	48.20	48.40	-1	571	-0.18%
2019/01/24	3	49.03	2	49.75	49.85	1	525	0.19%
2019/01/23	3	47.23	5	48.65	48.70	-2	481	-0.42%
2019/01/22	6	47.20	7	46.89	47.50	-1	409	-0.25%
2019/01/21	2	44.35	6	44.03	44.60	-4	276	-1.44%
2019/01/17	1	43.00	0	0.00	42.25	1	276	0.36%
2019/01/14	7	43.70	0	0.00	43.35	7	286	2.44%
2018/12/28	0	0.00	1	43.50	45.00	-1	306	-0.33%
2018/12/22	1	41.00	0	0.00	40.95	1	275	0.36%
2018/11/30	0	0.00	0	43.40	43.40	0	283	0.00%
2018/11/26	0	0.00	1	43.50	43.40	-1	288	-0.35%
2018/11/16	0	0.00	3	44.00	43.90	-3	283	-1.06%
2018/11/13	1	43.35	0	0.00	44.20	1	284	0.35%
2018/11/09	2	44.28	0	0.00	44.05	2	290	0.69%
2018/11/08	1	45.00	0	0.00	45.00	1	293	0.34%
2018/11/06	0	0.00	1	43.95	43.60	-1	295	-0.34%
2018/10/22	1	45.10	2	44.85	43.90	-1	319	-0.31%
2018/10/17	0	0.00	10	40.53	40.70	-10	286	-3.49%
2018/10/11	1	38.95	0	0.00	39.50	1	316	0.32%
2018/10/08	1	40.65	0	0.00	40.75	1	305	0.33%
2018/09/13	0	0.00	1	43.40	43.40	-1	409	-0.24%
2018/09/07	0	0.00	10	43.40	43.20	-10	421	-2.37%
2018/09/06	0	0.00	16	44.35	44.50	-16	428	-3.74%
2018/08/31	0	0.00	1	44.40	44.20	-1	452	-0.22%
2018/08/28	1	42.95	0	0.00	42.95	1	471	0.21%
2018/08/24	1	42.40	0	0.00	42.40	1	481	0.21%
2018/08/23	1	42.50	0	0.00	42.50	1	486	0.21%
2018/08/22	1	42.60	0	0.00	42.60	1	487	0.21%
2018/08/21	1	42.85	0	0.00	43.00	1	488	0.20%
2018/08/20	1	43.00	0	0.00	42.70	1	494	0.20%
2018/08/15	1	43.90	0	0.00	43.90	1	506	0.20%
2018/08/14	2	44.55	0	0.00	44.90	2	509	0.39%
2018/08/13	1	44.85	0	0.00	45.00	1	507	0.20%
2018/08/10	3	45.13	0	0.00	45.10	3	504	0.59%
2018/08/09	1	45.25	0	0.00	45.30	1	506	0.20%
2018/08/08	2	45.33	1	45.45	45.35	1	509	0.20%
2018/07/30	1	46.35	0	0.00	46.70	1	521	0.19%
2018/07/27	10	47.40	1	47.30	47.45	9	519	1.73%
2018/07/25	0	0.00	3	45.45	45.50	-3	522	-0.57%
2018/07/20	1	45.05	0	0.00	45.00	1	574	0.17%
2018/07/18	1	45.10	0	0.00	45.10	1	574	0.17%
2018/07/17	2	45.58	0	0.00	45.45	2	552	0.36%
2018/07/05	0	0.00	2	45.40	45.00	-2	539	-0.37%
2018/07/04	1	48.10	1	47.30	47.10	0	525	0.00%
2018/07/03	2	47.60	2	48.28	48.70	0	527	0.00%
2018/07/02	0	0.00	4	51.70	51.60	-4	511	-0.78%
2018/06/28	1	50.50	0	0.00	50.50	1	474	0.21%
2018/06/27	1	50.60	0	0.00	50.60	1	469	0.21%
2018/06/26	1	50.50	0	0.00	50.50	1	468	0.21%
2018/06/22	1	52.60	0	0.00	52.20	1	463	0.22%
2018/06/15	0	0.00	0.2	51.70	51.30	-0.2	451	-0.04%
2018/06/14	0.2	55.80	0	0.00	51.30	0.2	453	0.04%
2018/06/13	11	51.53	0	0.00	51.50	11	457	2.40%
2018/06/12	1	51.30	0	0.00	51.30	1	451	0.22%
2018/06/08	1	51.50	0	0.00	51.50	1	461	0.22%
2018/06/06	2	51.85	0	0.00	51.50	2	470	0.42%
2018/06/05	2	51.30	0	0.00	51.60	2	495	0.40%
2018/06/04	1	51.90	0	0.00	51.80	1	541	0.18%
2018/05/31	0	0.00	5	51.50	51.20	-5	656	-0.76%
2018/05/28	1	51.90	1	51.50	51.80	0	658	0.00%
2018/05/24	1	50.20	0	0.00	50.60	1	655	0.15%
2018/05/23	1	50.80	0	0.00	50.10	1	657	0.15%
2018/05/22	5	52.00	1	51.80	51.90	4	648	0.62%
2018/05/11	1	51.20	0	0.00	51.50	1	683	0.15%
2018/05/08	0	0.00	8	51.85	52.00	-8	672	-1.19%
2018/04/30	8	53.00	0	0.00	52.90	8	664	1.20%
2018/04/09	0	0.00	1	60.90	61.00	-1	705	-0.14%
2018/03/28	0	0.00	1	59.70	59.80	-1	726	-0.14%
2018/03/16	2	61.50	0	0.00	61.00	2	760	0.26%
2018/03/14	1	62.60	0	0.00	62.70	1	757	0.13%
2018/03/13	1	62.20	1	62.00	62.20	0	744	0.00%
2018/03/12	1	60.70	0	0.00	61.00	1	736	0.14%
2018/03/08	1	63.20	1	66.60	63.00	0	731	0.00%
2018/03/07	1	66.60	5	65.56	65.80	-4	689	-0.58%
2018/03/06	1	61.00	1	61.00	61.20	0	591	0.00%
2018/03/02	1	58.80	0	59.50	59.60	1	596	0.16%
2018/02/27	0	0.00	1	58.70	59.50	-1	621	-0.16%
2018/02/12	0	0.00	0	59.00	58.00	0	718	0.00%
2018/02/07	0	0.00	5	58.00	58.00	-5	713	-0.70%
2018/02/05	2	58.70	0	0.00	58.90	2	741	0.27%
2018/02/01	3	58.80	0	0.00	59.00	3	798	0.38%
2018/01/26	5	57.50	6	57.95	58.20	-1	939	-0.11%
2018/01/22	1	58.50	0	0.00	58.70	1	1,335	0.07%
2018/01/18	0	0.00	4	59.00	58.60	-4	1,364	-0.29%
2018/01/17	0	0.00	6	59.00	58.90	-6	1,394	-0.43%
2018/01/11	11	57.45	0	0.00	56.90	11	1,503	0.73%
2018/01/09	1	59.20	0	0.00	59.50	1	1,506	0.07%
2018/01/05	1	60.00	0	0.00	59.50	1	1,512	0.07%
2018/01/04	2	61.00	0	0.00	60.00	2	1,519	0.13%