晟德 (4123)-元富-緯城券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
45.40
漲跌
▲0.25
漲幅
+0.55%
成交量
1,115張
產業
上櫃生技醫療類股
402人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晟德 (4123)籌碼相關－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/05/27	1	44.75	0	0.00	44.60	1	1,507	0.07%
2024/05/23	0	45.20	0	0.00	45.40	0	1,525	0.00%
2024/05/22	0.1	45.20	0	0.00	45.35	0.1	1,511	0.01%
2024/05/21	0	45.60	0	0.00	45.75	0	1,516	0.00%
2024/05/20	0.1	45.80	0	0.00	46.00	0.1	1,516	0.01%
2024/05/17	0	45.75	1	45.85	46.00	-1	1,511	-0.07%
2024/05/16	1.6	45.02	0	0.00	44.90	1.6	1,513	0.10%
2024/05/13	0	0.00	1	46.50	46.10	-1	1,461	-0.07%
2024/05/10	1	45.30	0	0.00	45.05	1	1,418	0.07%
2024/05/09	0	0.00	1	44.95	45.30	-1	1,405	-0.07%
2024/05/08	0	0.00	4	44.51	44.65	-4	1,382	-0.29%
2024/05/07	0	0.00	3	44.02	43.95	-3	1,368	-0.22%
2024/05/06	1	43.50	0	0.00	43.55	1	1,372	0.07%
2024/05/03	7	43.70	0	0.00	43.55	7	1,409	0.50%
2024/04/30	0.1	43.45	0	0.00	43.45	0.1	1,525	0.00%
2024/04/23	0	43.20	1	43.75	43.40	-1	1,628	-0.06%
2024/04/22	0.3	42.25	0	0.00	42.50	0.3	1,682	0.02%
2024/04/19	0	0.00	3	42.30	42.00	-3	1,681	-0.18%
2024/04/16	0.1	42.55	0	0.00	42.50	0.1	1,679	0.01%
2024/04/12	1	43.80	0	0.00	43.80	1	1,663	0.06%
2024/04/11	2	44.63	0	0.00	44.25	2	1,656	0.12%
2024/03/29	0	0.00	1	43.35	43.25	-1	1,641	-0.06%
2024/03/28	0	43.40	0.4	43.45	43.50	-0.4	1,647	-0.03%
2024/03/25	0	43.40	0	0.00	43.50	0	1,656	0.00%
2024/03/22	0.1	43.20	0	0.00	43.35	0.1	1,652	0.01%
2024/03/20	0.1	42.70	0	0.00	42.50	0.1	1,656	0.01%
2024/03/19	0	42.75	0	0.00	42.70	0	1,644	0.00%
2024/03/18	0.1	42.65	0	0.00	42.65	0.1	1,641	0.01%
2024/03/13	0	0.00	10	43.00	43.35	-10	1,580	-0.63%
2024/03/12	1	44.85	0	0.00	44.80	1	1,519	0.07%
2024/03/08	4	45.80	0	0.00	45.15	4	1,515	0.26%
2024/03/07	2	45.85	0	0.00	46.40	2	1,496	0.13%
2024/03/06	4	46.45	0	0.00	46.40	4	1,496	0.27%
2024/02/23	0	45.65	0	0.00	45.65	0	1,418	0.00%
2024/02/22	0.1	45.75	0	0.00	45.75	0.1	1,409	0.01%
2024/02/21	0	46.15	0	0.00	46.15	0	1,399	0.00%
2024/02/20	0.1	46.70	0	0.00	46.70	0.1	1,390	0.01%
2024/02/19	0	47.05	0	0.00	47.30	0	1,391	0.00%
2024/02/16	0.1	46.25	0	0.00	46.40	0.1	1,381	0.01%
2024/02/15	1	46.45	0	0.00	46.55	1	1,390	0.07%
2024/02/05	0	0.00	1	45.50	45.45	-1	1,458	-0.07%
2024/02/01	1	46.10	0	0.00	46.10	1	1,469	0.07%
2024/01/25	2	48.00	1	47.75	47.60	1	1,468	0.07%
2024/01/24	0	0.00	1	48.00	48.35	-1	1,421	-0.07%
2024/01/23	5	47.51	1	47.20	47.55	4	1,389	0.29%
2024/01/22	0.3	46.15	2	46.60	46.25	-1.7	1,370	-0.13%
2024/01/19	0	0.00	0.2	45.45	45.70	-0.2	1,393	-0.01%
2024/01/17	2	45.50	0	0.00	45.20	2	1,391	0.14%
2024/01/16	0.1	46.65	2	46.15	46.65	-1.9	1,365	-0.14%
2024/01/11	0.1	43.65	0	0.00	44.25	0.1	1,282	0.01%
2024/01/04	0	0.00	1.4	44.03	44.05	-1.4	1,329	-0.11%
2023/12/28	2	44.53	0	0.00	44.40	2	1,330	0.15%
2023/12/27	1	44.80	7	44.54	44.60	-6	1,318	-0.46%
2023/12/22	3.1	44.42	0	0.00	44.30	3.1	1,292	0.24%
2023/12/21	0	44.75	0	0.00	44.45	0	1,294	0.00%
2023/12/20	0.1	44.95	0	0.00	44.95	0.1	1,284	0.01%
2023/12/19	0	44.80	0	0.00	44.80	0	1,282	0.00%
2023/12/18	0.2	44.96	0	0.00	44.90	0.2	1,284	0.01%
2023/12/15	2.1	45.78	6.7	45.77	45.25	-4.6	1,294	-0.35%
2023/12/11	0	0.00	1	46.50	46.20	-1	1,292	-0.08%
2023/12/08	0	0.00	1	46.60	46.50	-1	1,299	-0.08%
2023/12/04	0	0.00	2	46.45	46.60	-2	1,366	-0.15%
2023/12/01	0	0.00	1.4	46.30	46.05	-1.4	1,370	-0.10%
2023/11/30	0	0.00	1	46.00	45.55	-1	1,364	-0.07%
2023/11/27	1	45.70	0	0.00	45.30	1	1,369	0.07%
2023/11/22	0.1	44.30	0	0.00	44.10	0.1	1,372	0.01%
2023/11/20	0.1	44.15	1	44.10	44.00	-0.9	1,422	-0.06%
2023/11/17	0	43.70	0	0.00	43.65	0	1,436	0.00%
2023/11/16	0.1	43.60	0	0.00	43.55	0.1	1,452	0.01%
2023/11/14	0	0.00	2	42.30	42.30	-2	1,456	-0.14%
2023/11/13	13	42.54	11	42.30	42.35	2	1,475	0.14%
2023/11/09	0	0.00	0.5	45.80	45.50	-0.5	1,466	-0.04%
2023/11/08	0	0.00	1	46.00	46.00	-1	1,665	-0.06%
2023/11/07	1	45.60	2	45.58	45.75	-1	1,687	-0.06%
2023/11/06	2	45.08	0	0.00	45.25	2	1,751	0.11%
2023/11/02	0	0.00	0	45.60	45.55	0	1,799	0.00%
2023/10/30	1	47.45	0	0.00	46.50	1	1,900	0.05%
2023/10/26	0.2	45.70	0	0.00	45.65	0.2	1,929	0.01%
2023/10/25	0	0.00	0.2	46.30	46.10	-0.2	2,052	-0.01%
2023/10/24	0	45.85	1	45.80	45.85	-1	2,138	-0.05%
2023/10/23	0.1	45.40	0	0.00	45.40	0.1	2,302	0.01%
2023/10/20	5.1	44.92	0	0.00	45.15	5.1	2,477	0.21%
2023/10/19	5.5	45.12	0	0.00	45.20	5.5	2,659	0.21%
2023/10/18	0	44.50	0	0.00	44.40	0	2,981	0.00%
2023/10/17	0.1	45.60	0	0.00	45.45	0.1	3,881	0.00%
2023/10/11	1	45.16	0	0.00	45.10	1	5,244	0.02%
2023/10/06	0	46.20	0	0.00	45.35	0	5,278	0.00%
2023/10/05	0	45.45	0	0.00	45.20	0	5,301	0.00%
2023/10/04	0	45.20	0	0.00	45.05	0	5,341	0.00%
2023/09/27	0	0.00	1	45.50	45.40	-1	5,829	-0.02%
2023/09/26	0	0.00	3	45.25	45.20	-3	5,859	-0.05%
2023/09/22	0.1	45.50	0	0.00	45.35	0.1	5,982	0.00%
2023/09/21	0.2	45.67	0	0.00	45.50	0.2	6,071	0.00%
2023/09/18	0.1	46.95	0	0.00	46.90	0.1	6,234	0.00%
2023/09/15	2	46.45	3	46.48	46.30	-1	6,255	-0.02%
2023/09/08	0.1	46.30	0	0.00	46.25	0.1	6,346	0.00%
2023/09/07	0	0.00	10	51.65	51.50	-10	6,345	-0.16%
2023/09/06	1	51.20	0	0.00	51.40	1	6,391	0.02%
2023/09/04	0	0.00	2	51.00	51.20	-2	6,676	-0.03%
2023/08/30	0	0.00	1	51.20	50.90	-1	7,098	-0.01%
2023/08/29	0	0.00	5	50.30	50.40	-5	7,095	-0.07%
2023/08/23	1	50.30	0	0.00	50.20	1	7,078	0.01%
2023/08/22	0.2	50.65	0	0.00	50.40	0.2	7,076	0.00%
2023/08/21	0.1	50.90	0	0.00	50.60	0.1	7,071	0.00%
2023/08/16	0.1	51.00	2	51.35	50.70	-1.9	7,078	-0.03%
2023/08/15	1	51.60	7	51.57	51.80	-6	7,067	-0.08%
2023/08/14	4.5	52.12	0	0.00	52.00	4.5	7,037	0.06%
2023/08/11	0.1	57.90	2	58.05	57.70	-2	6,868	-0.03%
2023/08/10	2	58.15	11	57.61	57.50	-9	6,945	-0.13%
2023/08/09	0	0.00	1	59.40	59.30	-1	7,020	-0.01%
2023/08/07	0	0.00	5	58.80	59.20	-5	7,133	-0.07%
2023/08/04	3.1	58.43	0	0.00	58.80	3.1	7,128	0.04%
2023/08/02	6	59.30	0	0.00	59.10	6	7,135	0.08%
2023/08/01	2	59.95	2	60.60	59.80	0	7,140	0.00%
2023/07/31	2	59.70	0	0.00	59.50	2	7,232	0.03%
2023/07/28	4	60.90	0	0.00	60.30	4	7,232	0.06%
2023/07/27	1.8	61.99	95	61.79	61.80	-93.2	7,137	-1.31%
2023/07/26	3	62.17	10	61.90	61.80	-7	7,080	-0.10%
2023/07/25	1	63.80	2	63.50	63.40	-1	6,969	-0.01%
2023/07/24	19.1	62.09	6	62.85	61.80	13.1	6,873	0.19%
2023/07/21	12	62.88	2	62.90	62.40	10	6,799	0.15%
2023/07/20	26.5	64.89	3	64.77	63.30	23.5	6,578	0.36%
2023/07/19	14	64.02	22.4	64.58	65.20	-8.4	5,805	-0.14%
2023/07/18	20	58.15	0	0.00	59.30	20	5,037	0.40%
2023/07/17	3.1	59.39	7.4	58.80	59.20	-4.3	5,101	-0.09%
2023/07/14	50	56.16	10	55.90	56.10	40	4,918	0.81%
2023/07/13	26	55.10	1	55.10	55.00	25	4,875	0.51%
2023/07/12	1	55.20	2.5	55.20	55.10	-1.5	4,858	-0.03%
2023/07/11	0	0.00	0.5	55.30	55.40	-0.5	4,860	-0.01%
2023/07/10	3	56.60	3	57.00	55.80	0	4,878	0.00%
2023/07/07	5	56.88	4	57.05	56.50	1	4,817	0.02%
2023/07/06	4	57.25	0.1	57.60	57.10	3.9	4,714	0.08%
2023/07/05	1.1	56.95	2	56.65	56.60	-0.9	4,533	-0.02%
2023/07/04	0	0.00	3	54.80	54.70	-3	4,396	-0.07%
2023/07/03	4	54.93	68	54.71	55.00	-64	4,378	-1.46%
2023/06/30	25	55.70	31	55.11	55.40	-6	4,329	-0.14%
2023/06/29	73	55.17	1.2	55.47	55.10	71.8	4,285	1.68%
2023/06/28	0	0.00	80.2	54.21	54.50	-80.2	4,205	-1.91%
2023/06/27	0	54.60	4	53.68	54.70	-4	4,142	-0.10%
2023/06/26	1.1	53.30	3	53.00	53.10	-1.9	4,044	-0.05%
2023/06/21	5	53.14	5	52.90	53.00	0	4,030	0.00%
2023/06/20	81.1	53.02	0	0.00	52.80	81.1	4,020	2.02%
2023/06/19	0	52.80	0	0.00	52.80	0	4,013	0.00%
2023/06/16	9.3	53.32	1	53.40	53.00	8.3	3,998	0.21%
2023/06/15	1	52.60	1	53.40	52.60	0	3,976	0.00%
2023/06/14	0	0.00	1	53.40	53.10	-1	3,951	-0.03%
2023/06/13	1	53.70	4	53.95	54.10	-3	3,929	-0.08%
2023/06/12	10	55.46	10	54.30	54.00	0	3,891	0.00%
2023/06/09	2	55.25	1	55.40	55.50	1	3,805	0.03%
2023/06/08	11.2	55.37	11.1	55.69	55.50	0.1	3,726	0.00%
2023/06/07	10	54.38	6	54.67	54.90	4	3,511	0.11%
2023/06/06	6	52.97	6	52.80	52.70	0	3,277	0.00%
2023/06/05	3	51.50	15.1	51.80	51.90	-12.1	3,130	-0.39%
2023/06/01	0	0.00	0.8	50.50	50.80	-0.8	3,064	-0.03%
2023/05/30	0.5	50.30	0	0.00	50.10	0.5	3,024	0.02%
2023/05/29	0	0.00	1	50.60	50.30	-1	3,013	-0.03%
2023/05/19	2	49.70	0	0.00	49.70	2	2,925	0.07%
2023/05/17	1	50.30	1	50.30	50.30	0	2,870	0.00%
2023/05/16	3	50.72	4	50.78	50.50	-1	2,835	-0.04%
2023/05/15	2	48.53	1	49.05	49.05	1	2,725	0.04%
2023/05/10	1	50.60	0	0.00	51.00	1	2,398	0.04%
2023/05/09	0	0.00	3	51.00	51.00	-3	2,378	-0.13%
2023/05/05	7	52.40	1	53.50	52.40	6	2,277	0.26%
2023/05/04	1	53.00	0	0.00	53.00	1	2,150	0.05%
2023/05/03	5	51.50	0	0.00	51.30	5	2,072	0.24%
2023/04/28	0	0.00	5	51.40	50.80	-5	2,008	-0.25%
2023/04/27	0	0.00	1	50.70	51.30	-1	1,943	-0.05%
2023/04/26	0	0.00	1	52.10	52.10	-1	1,860	-0.05%
2023/04/25	2	51.10	1	51.30	51.20	1	1,751	0.06%
2023/04/24	3	51.87	2	51.45	52.00	1	1,649	0.06%
2023/04/20	5	52.30	11	51.76	50.10	-6	1,408	-0.43%
2023/04/19	8	50.23	2.2	49.64	50.40	5.8	1,181	0.49%
2023/04/17	0	0.00	8	48.19	48.25	-8	1,035	-0.77%
2023/04/14	1	47.90	1	48.20	48.00	0	1,014	0.00%
2023/04/13	0	0.00	6	48.20	48.30	-6	993	-0.60%
2023/04/11	1	47.05	0	0.00	46.75	1	930	0.11%
2023/04/10	2	46.95	3	46.98	47.00	-1	949	-0.11%
2023/04/07	2	47.18	0	0.00	47.35	2	1,014	0.20%
2023/04/06	4	46.51	0	0.00	46.55	4	1,157	0.35%
2023/03/30	1	46.35	0	0.00	46.35	1	1,149	0.09%
2023/03/24	2	46.25	0	0.00	46.25	2	1,183	0.17%
2023/03/21	2	45.05	0	0.00	45.00	2	1,237	0.16%
2023/03/20	0	0.00	1	44.00	44.90	-1	1,246	-0.08%
2023/03/17	2	44.80	0	0.00	44.40	2	1,253	0.16%
2023/03/13	0	0.00	3	46.15	46.50	-3	1,354	-0.22%
2023/03/09	2	47.55	1	47.30	47.55	1	1,368	0.07%
2023/03/08	1	47.80	0	0.00	47.50	1	1,372	0.07%
2023/02/24	0	0.00	2	47.30	47.30	-2	1,361	-0.15%
2023/02/22	1	47.30	6	47.00	47.15	-5	1,364	-0.37%
2023/02/21	2	47.50	0	0.00	47.50	2	1,362	0.15%
2023/02/15	0	0.00	10	48.10	47.60	-10	1,413	-0.71%
2023/02/14	0	0.00	1	48.65	48.20	-1	1,412	-0.07%
2023/02/09	0	0.00	0.3	48.00	47.90	-0.3	1,395	-0.02%
2023/02/06	0	0.00	1	48.25	48.10	-1	1,375	-0.07%
2023/02/03	0	0.00	2	48.28	48.40	-2	1,363	-0.15%
2023/02/02	0	0.00	1	47.90	47.85	-1	1,345	-0.07%
2023/02/01	1	47.00	0	0.00	47.20	1	1,333	0.08%
2023/01/16	1	45.50	0	0.00	45.85	1	1,332	0.08%
2023/01/05	0	0.00	1	46.50	46.60	-1	1,347	-0.07%
2023/01/03	1	46.80	0	0.00	46.55	1	1,352	0.07%
2022/12/30	1	47.20	0	0.00	47.30	1	1,349	0.07%
2022/12/28	2	48.00	3	47.65	47.65	-1	1,345	-0.07%
2022/12/27	9	48.34	1	48.45	48.80	8	1,332	0.60%
2022/12/26	0	0.00	17	50.03	49.80	-17	1,264	-1.34%
2022/12/23	0	0.00	2	47.05	46.35	-2	1,118	-0.18%
2022/12/22	0	0.00	1	45.80	46.05	-1	1,116	-0.09%
2022/12/21	1	45.80	0	0.00	45.45	1	1,129	0.09%
2022/12/19	2	48.43	2	48.60	48.40	0	1,135	0.00%
2022/12/15	1	47.60	0	0.00	47.25	1	1,106	0.09%
2022/12/14	1	47.60	0	0.00	47.75	1	1,117	0.09%
2022/12/13	0.3	48.03	1	49.00	48.30	-0.7	1,100	-0.06%
2022/12/08	0	0.00	2	47.63	47.20	-2	1,046	-0.19%
2022/12/07	0	0.00	3.2	47.27	47.35	-3.2	1,031	-0.31%
2022/12/06	0	0.00	4	46.50	45.00	-4	958	-0.42%
2022/12/02	0.2	45.65	0	0.00	45.65	0.2	1,002	0.02%
2022/11/23	1	43.60	1	44.00	44.35	0	1,174	0.00%
2022/11/22	0	0.00	6	43.83	43.50	-6	1,187	-0.51%
2022/11/21	0	0.00	1	44.10	44.15	-1	1,186	-0.08%
2022/11/18	2	43.65	0	0.00	43.45	2	1,195	0.17%
2022/11/17	3	43.22	0	0.00	43.30	3	1,201	0.25%
2022/11/15	1	43.40	0	0.00	43.35	1	1,210	0.08%
2022/11/11	5.9	44.13	0	0.00	43.50	5.9	1,197	0.49%
2022/11/10	2	45.10	0	0.00	44.95	2	1,156	0.17%
2022/11/09	0.1	44.90	0	0.00	44.95	0.1	1,161	0.01%
2022/11/03	0.7	44.30	0	0.00	44.15	0.7	1,195	0.06%
2022/10/26	0	0.00	0.1	43.15	43.05	-0.1	1,213	-0.01%
2022/10/25	2.3	43.37	0	0.00	43.35	2.3	1,208	0.19%
2022/10/24	0.4	44.65	0	0.00	44.30	0.4	1,210	0.04%
2022/10/21	0.4	45.00	0	0.00	44.40	0.4	1,223	0.03%
2022/10/20	1	44.50	0	0.00	44.85	1	1,229	0.08%
2022/10/19	3	45.57	0	0.00	45.35	3	1,239	0.24%
2022/10/14	0	0.00	1.3	45.61	45.75	-1.3	1,269	-0.10%
2022/10/12	1.5	47.35	2	46.93	46.75	-0.6	1,260	-0.04%
2022/10/11	1	46.00	4	45.90	46.45	-3	1,258	-0.24%
2022/10/07	0	0.00	2	47.40	47.25	-2	1,258	-0.16%
2022/10/06	1	46.75	10	46.60	47.00	-9	1,255	-0.72%
2022/10/05	1	46.75	0	0.00	46.55	1	1,259	0.08%
2022/10/03	2	45.98	0	0.00	45.90	2	1,251	0.16%
2022/09/29	2	45.70	0	0.00	45.60	2	1,239	0.16%
2022/09/28	1	45.05	0	0.00	45.35	1	1,237	0.08%
2022/09/27	0	0.00	2	46.00	47.10	-2	1,226	-0.16%
2022/09/23	3	48.80	2	48.40	48.35	1	1,226	0.08%
2022/09/22	1	48.95	0	0.00	49.40	1	1,249	0.08%
2022/09/21	1	49.55	0	0.00	49.35	1	1,278	0.08%
2022/09/20	2	50.25	0	0.00	50.10	2	1,263	0.16%
2022/09/19	1	50.50	0	0.00	50.10	1	1,276	0.08%
2022/09/15	1	51.60	0	0.00	51.60	1	1,297	0.08%
2022/09/14	1.1	51.54	1	51.70	51.90	0.1	1,299	0.01%
2022/09/13	0	0.00	1	51.90	51.90	-1	1,290	-0.08%
2022/09/12	0	0.00	1	52.00	51.90	-1	1,305	-0.08%
2022/09/08	2	51.65	3	51.77	52.20	-1	1,287	-0.08%
2022/09/07	2.1	60.51	5.1	60.48	60.60	-3	1,246	-0.24%
2022/09/06	2	61.00	0	0.00	60.80	2	1,199	0.17%
2022/09/05	0	0.00	2	62.55	62.20	-2	1,181	-0.17%
2022/09/02	2	63.40	1	62.80	62.80	1	1,166	0.09%
2022/09/01	1	62.90	0	0.00	62.60	1	1,157	0.09%
2022/08/31	5	63.50	1	63.50	62.90	4	1,144	0.35%
2022/08/30	1	62.50	1	62.30	62.80	0	1,088	0.00%
2022/08/29	0	0.00	2	62.15	62.00	-2	1,066	-0.19%
2022/08/25	1	62.20	0	0.00	61.70	1	1,038	0.10%
2022/08/24	2	61.85	0	0.00	61.90	2	1,032	0.19%
2022/08/18	2	60.70	0	0.00	60.50	2	991	0.20%
2022/08/17	2	60.50	0	0.00	60.30	2	986	0.20%
2022/08/16	5	60.78	7	60.49	60.60	-2	983	-0.20%
2022/08/15	1	59.80	1	60.50	60.30	0	975	0.00%
2022/08/12	2	58.70	0	0.00	59.40	2	957	0.21%
2022/08/11	0	0.00	1	59.10	58.90	-1	949	-0.11%
2022/08/10	0	0.00	2	58.15	58.10	-2	944	-0.21%
2022/08/09	0	0.00	1	57.90	58.00	-1	937	-0.11%
2022/08/08	0	0.00	2	57.90	57.90	-2	940	-0.21%
2022/08/05	1	57.60	0	0.00	57.60	1	956	0.10%
2022/08/01	1	58.80	0	0.00	58.70	1	977	0.10%
2022/07/27	1	58.90	0	0.00	58.90	1	985	0.10%
2022/07/26	10	59.45	0	0.00	59.50	10	982	1.02%
2022/07/25	1	59.20	7	59.31	59.60	-6	973	-0.62%
2022/07/22	1	57.90	2	58.00	57.90	-1	938	-0.11%
2022/07/21	0	0.00	1	58.00	58.10	-1	963	-0.10%
2022/07/20	0	0.00	3	57.70	57.80	-3	973	-0.31%
2022/07/15	0	0.00	12	56.88	57.00	-12	1,111	-1.08%
2022/07/13	1	57.20	0	0.00	57.20	1	1,170	0.09%
2022/07/12	3	57.63	0	0.00	57.10	3	1,343	0.22%
2022/07/08	0	0.00	5	58.34	58.00	-5	1,354	-0.37%
2022/07/07	1	57.40	0	0.00	57.80	1	1,354	0.07%
2022/07/05	2	57.60	0	0.00	58.10	2	1,361	0.15%
2022/07/04	6	57.53	0	0.00	57.40	6	1,359	0.44%
2022/07/01	15	58.63	0	0.00	58.10	15	1,361	1.10%
2022/06/30	2	61.10	0	0.00	60.20	2	1,344	0.15%
2022/06/29	0	0.00	8	61.30	62.00	-8	1,318	-0.61%
2022/06/28	7	60.37	1	60.50	60.40	6	1,288	0.47%
2022/06/27	1	60.60	0	0.00	60.80	1	1,298	0.08%
2022/06/24	0	0.00	2	60.45	60.50	-2	1,306	-0.15%
2022/06/23	4	59.28	1	59.20	58.50	3	1,288	0.23%
2022/06/22	0	0.00	7	59.77	58.90	-7	1,294	-0.54%
2022/06/21	2	59.05	0	0.00	59.60	2	1,314	0.15%
2022/06/20	4	59.53	6	60.43	58.60	-2	1,380	-0.14%
2022/06/17	10	59.29	0	0.00	59.00	10	1,356	0.74%
2022/06/16	5	59.50	1	59.50	59.50	4	1,367	0.29%
2022/06/14	5	58.82	0	0.00	59.10	5	1,368	0.37%
2022/06/13	0	0.00	1	60.50	60.00	-1	1,352	-0.07%
2022/06/08	0	0.00	1	60.20	60.10	-1	1,330	-0.08%
2022/05/18	0	0.00	1	58.90	59.10	-1	1,427	-0.07%
2022/05/17	1	58.90	0	0.00	58.60	1	1,435	0.07%
2022/05/13	4	57.95	2	58.60	58.60	2	1,450	0.14%
2022/05/10	0	0.00	2	60.30	60.30	-2	1,420	-0.14%
2022/05/09	2	60.35	0	0.00	59.60	2	1,425	0.14%
2022/05/06	0	0.00	9	61.24	61.00	-9	1,425	-0.63%
2022/05/05	4	62.28	0	0.00	61.70	4	1,442	0.28%
2022/05/04	0	0.00	2	62.20	62.10	-2	1,430	-0.14%
2022/05/03	0	0.00	3	62.77	62.50	-3	1,428	-0.21%
2022/04/29	3	62.80	0.2	62.90	63.30	2.8	1,433	0.20%
2022/04/28	3	62.93	0	0.00	62.70	3	1,437	0.21%
2022/04/27	0	0.00	2	63.00	62.70	-2	1,438	-0.14%
2022/04/26	3	63.90	0	0.00	63.40	3	1,409	0.21%
2022/04/25	4.1	64.43	0	0.00	63.60	4.1	1,392	0.29%
2022/04/22	3	65.77	1	66.00	65.70	2	1,352	0.15%
2022/04/21	3	66.47	4.1	65.94	66.20	-1.1	1,327	-0.08%
2022/04/20	1	64.70	1	64.80	64.80	0	1,270	0.00%
2022/04/19	2.1	65.04	0	0.00	64.40	2.1	1,257	0.16%
2022/04/18	10	66.35	7	66.53	65.80	3	1,217	0.25%
2022/04/15	0	0.00	1	63.30	63.20	-1	1,043	-0.10%
2022/04/14	0	0.00	2	62.75	62.90	-2	1,040	-0.19%
2022/04/13	1	62.30	1	62.40	62.20	0	1,037	0.00%
2022/04/11	1	63.20	0	0.00	62.60	1	1,037	0.10%
2022/04/07	4	62.98	0	0.00	62.30	4	1,033	0.39%
2022/04/06	0	0.00	2	63.05	63.40	-2	1,029	-0.19%
2022/04/01	2	62.45	0	0.00	62.40	2	1,021	0.20%
2022/03/30	0	0.00	2	63.20	62.80	-2	1,045	-0.19%
2022/03/25	6	62.57	0	0.00	62.40	6	1,028	0.58%
2022/03/24	0	0.00	8	62.70	62.70	-8	1,018	-0.79%
2022/03/23	2	61.80	0	0.00	62.20	2	997	0.20%
2022/03/21	0	0.00	2	60.50	60.40	-2	939	-0.21%
2022/03/15	0	0.00	3	58.20	57.80	-3	943	-0.32%
2022/03/11	0	0.00	3	58.17	58.10	-3	958	-0.31%
2022/03/10	0	0.00	2	57.80	58.10	-2	963	-0.21%
2022/03/09	1	56.50	0	0.00	57.00	1	967	0.10%
2022/03/03	0	0.00	1	59.40	59.60	-1	987	-0.10%
2022/03/02	0	0.00	1	59.30	59.30	-1	1,003	-0.10%
2022/02/24	1	59.10	0	0.00	58.70	1	1,008	0.10%
2022/02/23	0	0.00	1	60.40	60.10	-1	1,005	-0.10%
2022/02/22	2	60.30	0	0.00	60.00	2	1,019	0.20%
2022/02/21	10	61.40	0	0.00	61.30	10	1,012	0.99%
2022/02/17	1	60.50	0	0.00	60.60	1	999	0.10%
2022/02/14	1	60.20	0	0.00	60.20	1	1,074	0.09%
2022/02/11	0	0.00	1	61.20	60.60	-1	1,082	-0.09%
2022/02/10	0	0.00	1	61.30	61.10	-1	1,107	-0.09%
2022/02/09	0	0.00	3	60.73	61.10	-3	1,117	-0.27%
2022/02/08	0	0.00	1	60.80	60.80	-1	1,139	-0.09%
2022/02/07	0	0.00	2	59.60	59.70	-2	1,149	-0.17%
2022/01/26	0	0.00	1	57.60	57.60	-1	1,176	-0.08%
2022/01/25	2	57.15	0	0.00	57.10	2	1,224	0.16%
2022/01/20	1	58.30	0	0.00	58.10	1	1,431	0.07%
2022/01/17	0	0.00	1	59.50	59.30	-1	1,442	-0.07%
2022/01/14	2.4	58.31	0	0.00	58.40	2.4	1,445	0.16%
2022/01/11	0.4	59.10	0	0.00	59.10	0.4	1,459	0.02%
2022/01/07	2	59.60	0	0.00	59.50	2	1,501	0.13%
2022/01/05	0.3	59.90	0	0.00	59.90	0.3	1,506	0.02%
2022/01/03	1	60.40	0	0.00	60.20	1	1,502	0.07%
2021/12/27	1	61.00	0	0.00	60.90	1	1,551	0.06%
2021/12/24	3	61.37	40	61.05	61.00	-37	1,546	-2.39%
2021/12/23	20	62.55	0	0.00	62.60	20	1,519	1.32%
2021/12/20	3	60.50	5	61.70	61.30	-2	1,505	-0.13%
2021/12/17	0	0.00	11	61.20	60.50	-11	1,503	-0.73%
2021/12/16	2	61.30	0	0.00	61.20	2	1,507	0.13%
2021/12/09	0	0.00	1	62.10	61.70	-1	1,579	-0.06%
2021/12/08	0	0.00	4	61.80	61.80	-4	1,633	-0.24%
2021/12/07	0	0.00	4	61.50	61.70	-4	1,654	-0.24%
2021/12/06	1	62.10	0	0.00	62.10	1	1,678	0.06%
2021/12/03	1	61.70	0	0.00	62.10	1	1,721	0.06%
2021/12/01	0	0.00	11	61.20	61.10	-11	1,793	-0.61%
2021/11/30	0	0.00	2	60.90	62.50	-2	1,883	-0.11%
2021/11/26	0.3	62.30	1	62.10	62.30	-0.7	1,916	-0.04%
2021/11/25	0.2	62.00	0	0.00	62.00	0.2	1,910	0.01%
2021/11/18	0	0.00	1	63.00	63.50	-1	1,917	-0.05%
2021/11/15	3	61.43	1	62.30	62.60	2	1,931	0.10%
2021/11/12	5	63.06	0	0.00	62.80	5	1,901	0.26%
2021/11/11	0	0.00	2	64.80	64.20	-2	1,889	-0.11%
2021/11/10	0	0.00	4	64.35	64.50	-4	1,975	-0.20%
2021/11/09	2	64.50	2	64.40	64.20	0	1,971	0.00%
2021/11/08	2	65.60	5	65.38	65.20	-3	1,974	-0.15%
2021/11/04	20	66.85	0	0.00	66.30	20	1,988	1.01%
2021/11/03	1	66.60	0	0.00	66.60	1	1,983	0.05%
2021/11/02	0.2	65.50	1	65.40	65.50	-0.8	1,956	-0.04%
2021/11/01	1	65.50	0	0.00	65.30	1	1,930	0.05%
2021/10/29	3	66.93	6	67.03	66.50	-3	1,919	-0.16%
2021/10/28	0	0.00	2	65.20	65.20	-2	1,832	-0.11%
2021/10/25	0	0.00	0	58.30	58.60	0	1,949	0.00%
2021/10/22	0	0.00	1.1	58.82	58.60	-1.1	1,967	-0.06%
2021/10/21	3.3	59.14	1	59.00	59.00	2.3	1,980	0.12%
2021/10/20	2.4	59.71	0	0.00	59.40	2.4	1,992	0.12%
2021/10/19	0	0.00	1	60.60	60.60	-1	1,985	-0.05%
2021/10/18	1.2	59.25	0	0.00	58.90	1.2	1,974	0.06%
2021/10/15	1	58.80	0	0.00	59.40	1	1,994	0.05%
2021/10/14	0	0.00	2	58.40	59.80	-2	2,034	-0.10%
2021/10/13	1	56.00	0	0.00	55.70	1	2,034	0.05%
2021/10/12	0	0.00	1	57.00	55.80	-1	2,032	-0.05%
2021/10/07	1	57.00	1	57.39	57.30	0	2,085	0.00%
2021/10/04	0	0.00	1	59.40	57.20	-1	2,120	-0.05%
2021/10/01	3.8	59.68	0	0.00	59.40	3.8	2,110	0.18%
2021/09/30	1	60.70	0	0.00	60.90	1	2,098	0.05%
2021/09/29	0	0.00	1	61.00	60.70	-1	2,104	-0.05%
2021/09/28	0	0.00	2	61.65	61.50	-2	2,122	-0.09%
2021/09/27	1	61.70	0	0.00	61.70	1	2,137	0.05%
2021/09/24	2	62.00	0	0.00	61.90	2	2,150	0.09%
2021/09/23	1	62.10	0	0.00	61.80	1	2,166	0.05%
2021/09/22	1	61.20	2	61.40	61.10	-1	2,179	-0.05%
2021/09/17	2	62.30	0	0.00	62.20	2	2,179	0.09%
2021/09/15	1.2	63.58	0	0.00	63.40	1.2	2,172	0.06%
2021/09/14	2.2	64.51	1	64.50	64.30	1.2	2,165	0.06%
2021/09/13	1	64.70	7	64.49	64.80	-6	2,168	-0.28%
2021/09/10	3	71.43	1	71.40	71.60	2	2,159	0.09%
2021/09/09	1	71.10	0	0.00	71.10	1	2,118	0.05%
2021/09/08	5	72.94	0	0.00	71.70	5	2,105	0.24%
2021/09/02	2	72.75	5	72.40	72.50	-3	2,150	-0.14%
2021/08/31	1	71.20	36	71.31	71.00	-35	2,162	-1.62%
2021/08/30	0	0.00	0	70.30	70.40	0	2,211	0.00%
2021/08/27	0	0.00	1	70.50	69.80	-1	2,328	-0.04%
2021/08/26	0	0.00	8	69.55	70.00	-8	2,569	-0.31%
2021/08/24	2	68.00	0	0.00	68.00	2	2,740	0.07%
2021/08/23	4	67.85	0.2	68.10	68.00	3.8	2,785	0.14%
2021/08/20	0	0.00	1	67.40	67.30	-1	2,841	-0.04%
2021/08/19	1	67.50	0	0.00	67.50	1	2,879	0.03%
2021/08/17	0	0.00	3	68.50	68.00	-3	2,964	-0.10%
2021/08/16	1	68.70	0	0.00	68.90	1	3,071	0.03%
2021/08/13	5	71.00	22	70.70	69.40	-17	3,210	-0.53%
2021/08/12	2	68.50	0	0.00	68.50	2	3,172	0.06%
2021/08/10	1	70.00	0	0.00	69.30	1	3,262	0.03%
2021/08/09	6	71.40	0	0.00	70.60	6	3,322	0.18%
2021/08/06	4	70.70	4.2	70.88	70.90	-0.2	3,325	0.00%
2021/08/05	34	70.62	2	71.30	70.50	32	3,412	0.94%
2021/08/04	2	71.30	1	71.30	71.30	1	3,534	0.03%
2021/08/03	1.2	70.99	2	72.30	70.90	-0.9	3,530	-0.02%
2021/08/02	0	0.00	25	71.57	71.70	-25	3,501	-0.71%
2021/07/30	0	0.00	7	70.83	70.20	-7	3,434	-0.20%
2021/07/29	20	69.10	1	68.90	70.20	19	3,366	0.56%
2021/07/28	0	0.00	2	68.60	67.90	-2	3,334	-0.06%
2021/07/26	0	0.00	4	68.90	69.20	-4	3,370	-0.12%
2021/07/22	2	67.80	0	0.00	68.20	2	3,386	0.06%
2021/07/20	10	70.00	1	70.10	69.10	9	3,385	0.27%
2021/07/15	0	0.00	0.1	69.20	68.90	-0.1	3,405	0.00%
2021/07/13	0.1	66.60	2	67.00	66.60	-1.9	3,398	-0.06%
2021/07/08	1	68.20	0.5	67.80	67.80	0.5	3,449	0.02%
2021/07/05	0	0.00	4	68.33	68.50	-4	3,651	-0.11%
2021/07/01	5	68.80	0	0.00	68.70	5	3,652	0.14%
2021/06/29	2	68.70	0	0.00	68.40	2	3,684	0.05%
2021/06/25	0	68.60	0	0.00	68.60	0	3,892	0.00%
2021/06/21	3	69.03	1	69.40	68.80	2	3,946	0.05%
2021/06/18	1	70.20	0	0.00	70.50	1	3,920	0.03%
2021/06/17	0	0.00	3	69.90	70.00	-3	3,925	-0.08%
2021/06/16	0.2	70.10	3	70.60	70.10	-2.8	3,921	-0.07%
2021/06/15	1	70.40	0	0.00	70.60	1	3,925	0.03%
2021/06/11	3	71.33	2	72.75	71.20	1	3,909	0.03%
2021/06/10	3	72.53	6	72.60	72.90	-3	3,849	-0.08%
2021/06/09	1	72.40	2	73.05	72.20	-1	3,801	-0.03%
2021/06/08	0	0.00	5	72.92	72.80	-5	3,766	-0.13%
2021/06/07	5	71.94	2	71.60	71.90	3	3,702	0.08%
2021/06/04	4	71.73	0	0.00	71.50	4	3,661	0.11%
2021/06/03	9	71.59	19	71.93	72.30	-10	3,561	-0.28%
2021/06/02	7	69.51	7	70.00	70.50	0	3,363	0.00%
2021/06/01	0	0.00	4	67.65	67.90	-4	3,305	-0.12%
2021/05/31	5.2	67.41	3	67.63	67.70	2.2	3,309	0.07%
2021/05/28	8.2	68.92	2	68.90	68.90	6.2	3,293	0.19%
2021/05/27	3	67.50	9	68.04	69.30	-6	3,257	-0.18%
2021/05/26	2	68.35	12	68.38	67.90	-10	3,227	-0.31%
2021/05/25	8	68.13	11	67.57	67.60	-3	3,215	-0.09%
2021/05/24	19	69.30	6	68.93	69.40	13	3,149	0.41%
2021/05/21	9	69.02	6	69.27	70.00	3	3,067	0.10%
2021/05/20	6	67.47	0	0.00	66.30	6	2,964	0.20%
2021/05/19	4	67.03	0	0.00	66.30	4	2,942	0.14%
2021/05/18	2	65.25	3	65.00	66.70	-1	2,892	-0.03%
2021/05/17	3	66.33	1	66.40	65.80	2	2,854	0.07%
2021/05/14	2	65.00	0	0.00	65.20	2	2,782	0.07%
2021/05/13	1	68.00	0	0.00	64.70	1	2,752	0.04%
2021/05/12	33	67.64	35	63.59	66.30	-2	2,655	-0.08%
2021/05/11	2	62.95	1	63.90	62.80	1	2,507	0.04%
2021/05/10	1	64.90	1	64.70	64.90	0	2,494	0.00%
2021/05/07	1	62.80	0	0.00	63.50	1	2,488	0.04%
2021/05/06	1	62.30	0	0.00	61.80	1	2,484	0.04%
2021/05/04	0	0.00	3	63.23	63.00	-3	2,469	-0.12%
2021/05/03	1	67.00	1	66.80	65.00	0	2,461	0.00%
2021/04/28	2.2	67.00	2	66.90	67.00	0.2	2,486	0.01%
2021/04/27	1	67.60	0	0.00	67.70	1	2,511	0.04%
2021/04/23	1	67.00	0	0.00	67.10	1	2,497	0.04%
2021/04/22	6	67.57	0	0.00	67.30	6	2,517	0.24%
2021/04/19	1	69.90	2	69.85	69.50	-1	2,484	-0.04%
2021/04/16	3	69.43	5	69.60	69.40	-2	2,488	-0.08%
2021/04/15	1	69.20	2	69.40	69.40	-1	2,491	-0.04%
2021/04/14	7	69.03	4	68.70	68.70	3	2,503	0.12%
2021/04/13	2	70.05	0	0.00	69.30	2	2,498	0.08%
2021/04/12	6	70.22	13	70.52	70.50	-7	2,447	-0.29%
2021/04/09	12	68.87	1	69.30	68.50	11	2,364	0.47%
2021/04/08	1	67.90	0	0.00	68.00	1	2,345	0.04%
2021/04/07	2	67.65	0.4	67.50	67.80	1.6	2,339	0.07%
2021/04/06	0.3	67.20	11	67.25	67.20	-10.8	2,337	-0.46%
2021/04/01	6	67.88	1	67.70	68.10	5	2,337	0.21%
2021/03/31	7	68.76	1	68.60	68.40	6	2,354	0.25%
2021/03/30	24	70.38	6	71.72	69.60	18	2,324	0.77%
2021/03/29	2	68.00	3	69.33	68.80	-1	2,177	-0.05%
2021/03/26	1	68.00	0	0.00	68.30	1	2,220	0.05%
2021/03/25	2	69.00	3	68.73	68.10	-1	2,349	-0.04%
2021/03/24	3	69.63	1	69.50	69.20	2	2,399	0.08%
2021/03/23	1	68.00	1	68.00	68.00	0	2,398	0.00%
2021/03/18	1	69.00	0	0.00	68.80	1	2,661	0.04%
2021/03/15	0	0.00	1	67.60	67.60	-1	2,651	-0.04%
2021/03/11	0	0.00	5.1	68.31	68.30	-5.1	2,683	-0.19%
2021/03/10	1	69.50	0	0.00	68.70	1	2,677	0.04%
2021/03/09	1	67.30	0	0.00	68.20	1	2,652	0.04%
2021/03/05	6	69.27	8	69.59	69.60	-2	2,625	-0.08%
2021/03/04	0	67.10	3	67.10	67.40	-3	2,552	-0.12%
2021/03/03	1.5	67.56	1	67.30	66.60	0.5	2,542	0.02%
2021/03/02	0	0.00	2	67.45	66.20	-2	2,520	-0.08%
2021/02/26	0	0.00	1	67.30	67.30	-1	2,531	-0.04%
2021/02/25	1	67.10	1	66.40	66.40	0	2,645	0.00%
2021/02/24	0	65.70	0	0.00	66.00	0	2,635	0.00%
2021/02/23	1	65.50	0	0.00	65.70	1	2,627	0.04%
2021/02/22	1	66.00	3	67.37	67.80	-2	2,606	-0.08%
2021/02/19	1	66.00	1	65.50	65.50	0	2,577	0.00%
2021/02/18	2.2	64.11	1	64.50	64.10	1.2	2,572	0.05%
2021/02/17	0	0.00	1	62.30	61.60	-1	2,578	-0.04%
2021/02/05	0	0.00	3	62.80	61.60	-3	2,731	-0.11%
2021/02/04	0.1	62.50	0	0.00	62.50	0.1	2,734	0.00%
2021/02/03	0.3	61.29	4	61.15	61.90	-3.7	2,748	-0.14%
2021/02/02	0	0.00	1	60.60	60.50	-1	2,776	-0.04%
2021/02/01	1	60.50	1	61.20	60.30	0	2,792	0.00%
2021/01/28	0	0.00	1	61.70	61.50	-1	2,836	-0.04%
2021/01/27	0	0.00	1	62.10	61.70	-1	2,837	-0.04%
2021/01/26	3	61.97	0	0.00	61.80	3	2,843	0.11%
2021/01/25	0	0.00	3	62.63	63.20	-3	2,854	-0.11%
2021/01/22	4.3	59.59	0	0.00	59.50	4.3	2,833	0.15%
2021/01/21	0.4	61.53	2	62.50	60.40	-1.6	2,807	-0.06%
2021/01/20	1.2	63.43	0	0.00	61.90	1.2	2,806	0.04%
2021/01/19	1.5	65.11	2.3	64.79	64.70	-0.9	2,780	-0.03%
2021/01/18	1	64.40	2	65.05	65.10	-1	2,788	-0.04%
2021/01/15	1	65.10	2	64.80	64.50	-1	2,791	-0.04%
2021/01/14	2.2	65.46	0	0.00	65.70	2.2	2,763	0.08%
2021/01/13	1.1	66.46	1	66.30	65.60	0.1	2,757	0.00%
2021/01/12	1	68.00	1	66.80	66.50	0	2,734	0.00%
2021/01/11	1	68.30	0	0.00	67.70	1	2,712	0.04%
2021/01/08	3.2	69.24	2	69.30	69.30	1.2	2,700	0.04%
2021/01/07	1	70.30	0	0.00	70.00	1	2,697	0.04%
2021/01/06	0	0.00	2	69.50	69.20	-2	2,705	-0.07%
2021/01/05	0	0.00	5	68.60	68.60	-5	2,685	-0.19%
2021/01/04	0.2	69.00	0	0.00	69.00	0.2	2,693	0.01%
2020/12/29	1	68.50	0	0.00	68.50	1	2,675	0.04%
2020/12/28	1.2	69.15	0	0.00	68.80	1.2	2,706	0.04%
2020/12/25	4	69.68	0	0.00	69.10	4	2,697	0.15%
2020/12/24	0	0.00	0.2	69.30	69.70	-0.2	2,662	-0.01%
2020/12/23	2	70.20	1	70.60	69.20	1	2,695	0.04%
2020/12/22	2	71.85	2	72.30	69.10	0	2,812	0.00%
2020/12/21	5	73.38	2	74.10	73.60	3	2,816	0.11%
2020/12/18	0	0.00	6.1	71.28	72.20	-6.1	2,733	-0.22%
2020/12/17	2	70.60	1	70.80	70.40	1	2,781	0.04%
2020/12/16	5	70.60	7	71.14	70.30	-2	2,804	-0.07%
2020/12/15	1	69.10	2	69.70	68.60	-1	2,823	-0.04%
2020/12/14	5	69.32	10	69.46	69.70	-5	2,821	-0.18%
2020/12/11	1.4	64.86	4	65.20	66.40	-2.6	2,751	-0.09%
2020/12/09	0	0.00	2.1	65.80	65.70	-2.1	2,850	-0.07%
2020/12/08	4	67.30	0	0.00	66.80	4	3,115	0.13%
2020/12/03	0.1	66.20	0	0.00	66.10	0.1	3,898	0.00%
2020/12/01	0.1	67.20	1	67.70	67.50	-0.9	4,057	-0.02%
2020/11/30	1	66.70	10	66.00	66.60	-9	4,107	-0.22%
2020/11/25	0.2	65.26	0	0.00	65.20	0.2	4,430	0.01%
2020/11/24	3	65.97	0	0.00	65.90	3	4,646	0.06%
2020/11/23	1.1	68.40	0.1	68.40	68.30	1	5,065	0.02%
2020/11/20	0	0.00	1.5	68.40	68.20	-1.5	5,194	-0.03%
2020/11/19	2	68.95	0	0.00	68.60	2	5,278	0.04%
2020/11/18	6.1	69.00	0	0.00	68.00	6.1	5,427	0.11%
2020/11/17	0	0.00	0.1	68.60	68.60	-0.1	5,460	0.00%
2020/11/16	0	0.00	0.1	69.30	69.40	-0.1	5,590	0.00%
2020/11/13	3	69.87	2.1	69.92	69.40	0.9	5,688	0.02%
2020/11/12	0	0.00	1	66.70	66.50	-1	5,652	-0.02%
2020/11/10	2	66.45	2	67.10	66.20	0	5,770	0.00%
2020/11/09	0	0.00	0.1	66.30	66.00	-0.1	5,801	0.00%
2020/11/06	0	0.00	8.3	66.76	66.80	-8.3	5,841	-0.14%
2020/11/05	3	66.57	2	65.85	66.70	1	5,945	0.02%
2020/11/04	0.2	64.50	0.2	64.50	64.60	-0.1	5,980	0.00%
2020/11/03	0	0.00	2	64.75	64.60	-2	6,023	-0.03%
2020/10/30	2	64.55	0	0.00	63.00	2	6,242	0.03%
2020/10/29	1.2	63.57	4.1	63.53	64.00	-2.9	6,320	-0.05%
2020/10/28	1.1	64.60	1	63.80	64.00	0.1	6,466	0.00%
2020/10/27	1.1	65.04	0	0.00	65.20	1.1	6,532	0.02%
2020/10/26	1	65.80	0	0.00	65.70	1	6,598	0.02%
2020/10/23	2	66.75	0	0.00	66.50	2	6,813	0.03%
2020/10/21	1	67.20	0	0.00	67.20	1	7,348	0.01%
2020/10/19	0.1	67.50	0	0.00	67.50	0.1	7,781	0.00%
2020/10/16	1	67.80	0	67.00	66.80	1	8,161	0.01%
2020/10/14	0.1	69.50	0.2	69.50	69.50	-0.1	9,027	0.00%
2020/10/13	2	67.80	0	0.00	67.60	2	9,587	0.02%
2020/10/12	2	66.70	4	68.00	66.70	-2	10,028	-0.02%
2020/10/07	1	69.00	0	0.00	68.80	1	11,234	0.01%
2020/10/06	0	0.00	4	69.60	69.40	-4	12,083	-0.03%
2020/10/05	1	68.50	3	69.13	69.50	-2	13,363	-0.01%
2020/09/29	0	0.00	2	67.50	66.90	-2	14,061	-0.01%
2020/09/28	0	0.00	4	67.73	67.80	-4	14,310	-0.03%
2020/09/25	5	66.66	3	66.93	65.40	2	14,487	0.01%
2020/09/24	6	69.55	1	69.30	68.70	5	14,653	0.03%
2020/09/23	2	71.10	0	0.00	71.10	2	15,065	0.01%
2020/09/22	2	71.90	0	0.00	71.10	2	15,679	0.01%
2020/09/21	0	0.00	3	73.93	73.40	-3	15,669	-0.02%
2020/09/18	11	73.05	3	73.53	73.30	8	15,890	0.05%
2020/09/16	2	73.85	0	0.00	73.90	2	16,156	0.01%
2020/09/15	2	75.65	1	75.30	75.40	1	16,259	0.01%
2020/09/14	11.6	74.76	1	75.00	74.90	10.6	16,342	0.06%
2020/09/11	10.9	75.79	2	75.75	74.90	8.9	16,494	0.05%
2020/09/10	0	0.00	2.1	79.46	78.70	-2.1	16,355	-0.01%
2020/09/09	6.2	79.76	1	80.90	79.60	5.2	16,316	0.03%
2020/09/08	5	80.92	13	81.16	83.50	-8	16,168	-0.05%
2020/09/07	1	77.90	5	79.50	78.00	-4	15,895	-0.03%
2020/09/04	5	77.70	11	78.01	77.70	-6	15,958	-0.04%
2020/09/03	3	78.73	3	78.90	78.40	0	16,095	0.00%
2020/09/02	1	79.70	2	78.70	78.90	-1	16,323	-0.01%
2020/09/01	3.2	80.27	2	80.90	80.10	1.2	16,713	0.01%
2020/08/31	1	81.10	6	80.92	80.30	-5	16,969	-0.03%
2020/08/28	8	82.24	7	82.13	80.90	1	17,536	0.01%
2020/08/27	7	79.61	29	80.39	82.90	-22	17,363	-0.13%
2020/08/26	7	75.79	3	75.83	76.60	4	17,055	0.02%
2020/08/25	1	74.00	2	75.30	74.90	-1	16,943	-0.01%
2020/08/24	25	74.79	14	75.46	74.60	11	16,877	0.07%
2020/08/21	0	0.00	1	73.00	73.00	-1	16,766	-0.01%
2020/08/20	0	0.00	24	73.73	72.50	-24	16,894	-0.14%
2020/08/19	65	74.96	35	75.30	74.00	30	16,832	0.18%
2020/08/18	2	74.10	1	73.70	73.90	1	16,815	0.01%
2020/08/17	5	71.80	2	71.50	71.90	3	16,849	0.02%
2020/08/14	3	71.10	160	71.74	71.60	-157	17,034	-0.92%	大賣/鉅額交易
2020/08/13	32	70.45	3	70.60	69.70	29	17,018	0.17%
2020/08/12	2	71.20	4	71.58	71.20	-2	16,978	-0.01%
2020/08/11	86	71.83	13	72.58	71.30	73	16,935	0.43%
2020/08/10	7	73.86	1	74.80	73.70	6	16,836	0.04%
2020/08/07	11	73.71	14	73.32	73.10	-3	16,780	-0.02%
2020/08/06	50	74.08	6	73.83	73.60	44	16,737	0.26%
2020/08/05	11	77.05	8	77.01	77.60	3	16,642	0.02%
2020/08/04	3	76.87	19	76.86	76.20	-16	16,504	-0.10%
2020/08/03	51	76.81	33	77.18	77.20	18	16,429	0.11%
2020/07/31	4	74.90	5	75.02	74.60	-1	16,285	-0.01%
2020/07/30	14	74.46	2	74.20	74.40	12	16,278	0.07%
2020/07/29	8	74.18	6	74.67	73.50	2	16,244	0.01%
2020/07/28	8	73.20	17	72.41	73.10	-9	16,024	-0.06%
2020/07/27	8.1	72.29	27	71.67	72.50	-18.9	15,749	-0.12%
2020/07/24	15	77.17	9	77.30	75.70	6	15,487	0.04%
2020/07/23	8	80.16	22	80.29	79.30	-14	15,306	-0.09%
2020/07/22	17	82.45	12.1	82.85	81.60	4.9	15,082	0.03%
2020/07/21	22	81.09	26	81.05	80.40	-4	14,698	-0.03%
2020/07/20	29	77.20	23	76.83	79.80	6	14,369	0.04%
2020/07/17	34	84.84	37	79.98	78.20	-3	13,837	-0.02%
2020/07/16	27	88.37	26	88.91	86.80	1	13,266	0.01%
2020/07/15	18	87.67	25	88.57	86.60	-7	12,856	-0.05%
2020/07/14	18	87.97	62	89.18	87.60	-44	12,313	-0.36%
2020/07/13	32.9	95.34	20	94.80	90.40	12.9	11,629	0.11%
2020/07/10	74	92.17	44	91.11	92.10	30	10,778	0.28%
2020/07/09	11	79.19	25.1	81.12	86.40	-14.1	9,478	-0.15%
2020/07/08	30	78.32	18	78.28	78.60	12	9,022	0.13%
2020/07/07	22	76.69	23	76.77	75.60	-1	8,707	-0.01%
2020/07/06	11	80.22	11	79.93	79.50	0	8,444	0.00%
2020/07/03	19	79.91	14	80.42	79.30	5	8,218	0.06%
2020/07/02	33	80.12	18	80.33	79.20	15	7,905	0.19%
2020/07/01	13	78.68	38	79.07	80.90	-25	7,421	-0.34%
2020/06/30	14	74.62	90	74.26	75.00	-76	6,760	-1.12%
2020/06/29	16	75.73	13	76.92	74.10	3	6,690	0.04%
2020/06/24	26	75.39	24	75.39	73.60	2	6,415	0.03%
2020/06/23	109	78.00	24.3	77.24	77.50	84.7	6,160	1.37%	大買/
2020/06/22	23	75.76	20	77.21	77.00	3	6,017	0.05%
2020/06/19	11	79.31	14	79.34	78.00	-3	5,827	-0.05%
2020/06/18	58	80.37	43	80.82	80.90	15	5,686	0.26%
2020/06/17	26	78.48	28	78.52	77.80	-2	5,480	-0.04%
2020/06/16	7	77.70	11	78.24	77.10	-4	5,344	-0.07%
2020/06/15	12	78.36	12	78.26	78.50	0	5,279	0.00%
2020/06/12	23	73.05	15	74.13	75.00	8	5,111	0.16%
2020/06/11	24	77.75	21	75.28	73.60	3	5,070	0.06%
2020/06/10	46	80.15	160	80.22	80.10	-114	4,906	-2.32%	大賣/鉅額交易
2020/06/09	11	76.63	18	76.59	76.60	-7	4,727	-0.15%
2020/06/08	58	81.34	39	80.95	78.00	19	4,441	0.43%
2020/06/05	35	76.74	34	77.58	78.00	1	3,973	0.03%
2020/06/04	163	76.30	40.6	76.03	76.40	122.4	3,565	3.43%	大買/鉅額交易
2020/06/03	0	0.00	3	69.50	69.50	-3	2,872	-0.10%
2020/06/02	1	62.90	2	62.20	63.20	-1	2,848	-0.04%
2020/06/01	8	58.36	1	57.40	57.50	7	2,612	0.27%
2020/05/29	1	56.80	1	57.20	57.80	0	2,580	0.00%
2020/05/28	1	56.50	5	58.08	56.40	-4	2,555	-0.16%
2020/05/27	11	58.13	20	57.59	58.00	-9	2,500	-0.36%
2020/05/26	11	58.72	4	58.23	57.80	7	2,303	0.30%
2020/05/25	2	56.85	2	57.00	57.30	0	2,206	0.00%
2020/05/22	28	56.42	13	56.09	56.40	15	2,100	0.71%
2020/05/21	5	56.86	11	56.75	57.80	-6	1,941	-0.31%
2020/05/20	1	52.20	12	53.11	52.60	-11	1,730	-0.64%
2020/05/19	0	0.00	1	52.50	51.30	-1	1,706	-0.06%
2020/05/18	0	0.00	2	50.55	50.70	-2	1,686	-0.12%
2020/05/15	1	49.00	1	49.50	49.65	0	1,666	0.00%
2020/05/14	2	50.30	0	0.00	49.50	2	1,645	0.12%
2020/05/13	0	0.00	1	50.00	50.00	-1	1,620	-0.06%
2020/05/12	1	49.10	0	0.00	49.25	1	1,612	0.06%
2020/05/11	0	0.00	1	48.85	49.10	-1	1,611	-0.06%
2020/05/08	3	50.10	0	0.00	49.90	3	1,598	0.19%
2020/05/07	0	0.00	1	51.00	50.80	-1	1,595	-0.06%
2020/05/06	6	51.55	2	52.25	50.00	4	1,580	0.25%
2020/05/05	2	50.08	1	48.70	50.90	1	1,499	0.07%
2020/05/04	0	0.00	2	47.43	47.85	-2	1,462	-0.14%
2020/04/30	1	48.00	2	48.65	48.20	-1	1,459	-0.07%
2020/04/29	2	48.15	0.7	48.30	48.30	1.3	1,467	0.09%
2020/04/28	1	47.90	3	48.25	47.90	-2	1,473	-0.14%
2020/04/27	1	46.10	4	46.16	46.40	-3	1,461	-0.21%
2020/04/24	4	45.63	1	45.55	45.65	3	1,449	0.21%
2020/04/23	4	45.25	2	46.05	45.20	2	1,450	0.14%
2020/04/22	1	44.25	1	43.75	44.25	0	1,426	0.00%
2020/04/21	3	45.07	0	0.00	42.95	3	1,400	0.21%
2020/04/20	3	45.68	0	0.00	46.20	3	1,367	0.22%
2020/04/15	3	42.20	0	0.00	42.30	3	1,287	0.23%
2020/04/07	1	40.40	1	40.15	40.00	0	1,274	0.00%
2020/04/06	5	40.29	0	0.00	40.00	5	1,261	0.40%
2020/03/27	0	0.00	2	38.60	37.70	-2	1,182	-0.17%
2020/03/25	3	37.30	0	0.00	37.35	3	1,152	0.26%
2020/03/23	0	0.00	12	34.10	35.30	-12	1,120	-1.07%
2020/03/19	1	33.05	1	35.15	32.00	0	1,078	0.00%
2020/03/17	0.3	37.35	0	0.00	37.35	0.3	1,018	0.03%
2020/03/16	7	44.31	7	42.81	41.45	0	956	0.00%
2020/03/13	5	43.05	0	0.00	43.60	5	935	0.53%
2020/03/12	2	50.60	6	49.73	47.80	-4	894	-0.45%
2020/03/11	2	51.70	2	50.50	50.50	0	872	0.00%
2020/03/10	2	50.10	5	51.18	51.60	-3	869	-0.35%
2020/03/09	2	53.10	0	0.00	51.90	2	862	0.23%
2020/03/06	5	55.06	3	54.40	54.40	2	843	0.24%
2020/03/03	2	52.30	0	0.00	51.60	2	788	0.25%
2020/02/25	0.2	53.20	0	0.00	53.30	0.2	826	0.02%
2020/02/24	0.1	53.10	0	0.00	53.10	0.1	822	0.01%
2020/02/21	1	54.00	3	54.33	54.20	-2	816	-0.24%
2020/02/20	10	55.39	9	55.24	55.30	1	796	0.13%
2020/02/18	0	0.00	1	50.70	50.60	-1	732	-0.14%
2020/02/17	1	49.95	0	0.00	50.20	1	747	0.13%
2020/02/12	0	0.00	1	50.90	50.70	-1	811	-0.12%
2020/02/11	0	0.00	6	49.85	50.00	-6	850	-0.71%
2020/02/10	1	49.90	0	0.00	49.90	1	985	0.10%
2020/02/07	2	52.10	3	51.87	51.50	-1	996	-0.10%
2020/02/06	1	52.60	3	52.63	53.00	-2	1,015	-0.20%
2020/02/05	0	0.00	8	52.08	52.90	-8	1,047	-0.76%
2020/02/04	2	50.30	0	0.00	50.40	2	1,106	0.18%
2020/02/03	7	49.41	3	49.65	50.20	4	1,344	0.30%
2020/01/31	0	0.00	8	52.78	52.50	-8	1,432	-0.56%
2020/01/30	9	56.80	4	58.05	54.00	5	1,434	0.35%
2020/01/20	1.2	56.63	0	0.00	56.30	1.2	1,407	0.09%
2020/01/17	1	57.40	0	0.00	56.70	1	1,400	0.07%
2020/01/16	0	0.00	2	57.70	57.70	-2	1,386	-0.14%
2020/01/15	1.2	57.62	1	58.00	57.70	0.2	1,386	0.01%
2020/01/14	1	57.70	1	57.80	57.70	0	1,386	0.00%
2020/01/13	1	58.20	0	0.00	58.20	1	1,378	0.07%
2020/01/10	0	0.00	2	58.10	58.50	-2	1,381	-0.14%
2020/01/09	1.2	58.97	0	0.00	58.80	1.2	1,373	0.09%
2020/01/08	2	59.40	0	0.00	58.80	2	1,371	0.15%
2020/01/06	4	60.55	4	60.93	61.00	0	1,362	0.00%
2020/01/03	2	60.10	0	0.00	59.80	2	1,337	0.15%
2020/01/02	2	60.00	27	59.85	60.00	-25	1,337	-1.87%
2019/12/30	0	0.00	2	60.00	60.10	-2	1,335	-0.15%
2019/12/27	28	60.09	0	0.00	60.10	28	1,336	2.10%
2019/12/25	1	60.00	0	0.00	60.00	1	1,348	0.07%
2019/12/24	0	0.00	1	60.50	60.00	-1	1,355	-0.07%
2019/12/23	1	59.80	0	0.00	60.10	1	1,361	0.07%
2019/12/20	3	59.83	0	0.00	59.30	3	1,363	0.22%
2019/12/13	0	0.00	61	58.76	58.70	-61	1,397	-4.36%
2019/12/12	2.2	59.77	0	0.00	59.50	2.2	1,406	0.16%
2019/12/11	1	60.10	0	0.00	60.10	1	1,402	0.07%
2019/12/06	0.2	60.20	0	0.00	60.20	0.2	1,411	0.01%
2019/12/04	0.2	60.60	0	0.00	60.60	0.2	1,412	0.01%
2019/12/03	1	60.60	3	60.90	60.60	-2	1,412	-0.14%
2019/12/02	0	0.00	2	61.00	60.80	-2	1,414	-0.14%
2019/11/28	1.2	62.07	2	61.75	61.90	-0.8	1,426	-0.06%
2019/11/26	2	61.15	2	61.65	61.10	0	1,418	0.00%
2019/11/25	5	62.60	0	0.00	61.90	5	1,413	0.35%
2019/11/22	0	0.00	1	61.60	62.00	-1	1,410	-0.07%
2019/11/20	1	60.00	5	60.30	60.10	-4	1,406	-0.28%
2019/11/19	1	60.30	0	0.00	60.60	1	1,412	0.07%
2019/11/18	0	0.00	1	60.60	60.20	-1	1,417	-0.07%
2019/11/14	0.1	61.00	0	0.00	61.00	0.1	1,448	0.01%
2019/11/13	1	61.30	0	0.00	61.80	1	1,560	0.06%
2019/11/12	3	63.57	1	63.40	63.40	2	1,575	0.13%
2019/11/11	2	64.40	8	65.09	63.30	-6	1,589	-0.38%
2019/11/08	2	67.25	1	67.10	67.10	1	1,559	0.06%
2019/11/07	5	68.80	6	68.95	68.10	-1	1,528	-0.07%
2019/11/06	1	67.40	1	67.50	67.40	0	1,393	0.00%
2019/11/05	3	67.23	5	67.28	66.80	-2	1,387	-0.14%
2019/11/04	2	68.60	13	68.01	67.80	-11	1,380	-0.80%
2019/11/01	6	67.43	17.4	67.13	67.70	-11.4	1,353	-0.84%
2019/10/31	101	67.06	18	67.07	66.70	83	1,298	6.39%	大買/
2019/10/30	11	64.77	14	65.14	66.10	-3	1,064	-0.28%
2019/10/29	10	59.85	2	60.10	60.10	8	955	0.84%
2019/10/25	0	0.00	4.1	58.50	58.50	-4.1	1,014	-0.40%
2019/10/18	0	0.00	3.3	58.30	59.00	-3.3	1,067	-0.31%
2019/10/17	3	57.77	0	0.00	57.70	3	1,072	0.28%
2019/10/16	0.3	57.90	0	0.00	57.90	0.3	1,105	0.02%
2019/10/14	0.3	58.30	0	0.00	58.20	0.3	1,156	0.02%
2019/10/08	0	0.00	1	59.20	58.80	-1	1,168	-0.09%
2019/10/03	2	58.80	0	0.00	58.70	2	1,202	0.17%
2019/09/25	1	60.70	2	60.80	60.70	-1	1,358	-0.07%
2019/09/24	2	60.80	1	60.80	61.50	1	1,366	0.07%
2019/09/23	0	0.00	1	60.10	60.00	-1	1,366	-0.07%
2019/09/20	11	58.82	11	59.11	59.70	0	1,367	0.00%
2019/09/19	1	59.10	0	0.00	59.10	1	1,358	0.07%
2019/09/17	2	60.00	0	0.00	59.00	2	1,374	0.15%
2019/09/10	2	61.45	0.6	61.40	61.10	1.4	1,398	0.10%
2019/09/09	3	61.30	2	61.30	61.00	1	1,409	0.07%
2019/09/06	1	60.90	0	0.00	60.90	1	1,422	0.07%
2019/09/03	1	61.41	1	62.30	61.40	0	1,459	0.00%
2019/09/02	2	62.10	1	62.00	61.90	1	1,460	0.07%
2019/08/29	0	0.00	25	60.60	60.60	-25	1,461	-1.71%
2019/08/28	10	60.30	10	60.10	60.20	0	1,461	0.00%
2019/08/27	1	60.20	0	0.00	60.20	1	1,456	0.07%
2019/08/26	1	61.30	0	0.00	60.30	1	1,443	0.07%
2019/08/23	2	62.65	1	62.30	62.30	1	1,431	0.07%
2019/08/22	2	62.90	1	62.40	62.70	1	1,423	0.07%
2019/08/21	1	62.40	0	0.00	62.30	1	1,419	0.07%
2019/08/20	0	0.00	4	61.90	62.10	-4	1,416	-0.28%
2019/08/19	4	62.85	2	61.75	61.70	2	1,405	0.14%
2019/08/16	32	61.29	26	61.86	62.20	6	1,382	0.43%
2019/08/14	2	78.20	0	0.00	78.40	2	1,249	0.16%
2019/08/13	1	76.90	0	0.00	76.90	1	1,242	0.08%
2019/08/12	10	78.00	0	0.00	77.20	10	1,251	0.80%
2019/08/06	13	74.43	10	75.20	75.80	3	1,275	0.24%
2019/08/05	1	77.50	0	0.00	76.70	1	1,286	0.08%
2019/08/02	5	78.00	5	78.00	77.90	0	1,280	0.00%
2019/08/01	15	79.92	10	79.50	79.20	5	1,273	0.39%
2019/07/31	1	78.90	0	0.00	79.90	1	1,270	0.08%
2019/07/30	2	80.50	2	78.95	78.90	0	1,275	0.00%
2019/07/29	1	82.10	1	82.40	82.10	0	1,229	0.00%
2019/07/26	1	83.50	1.3	83.30	83.30	-0.3	1,244	-0.02%
2019/07/24	0	0.00	3	82.50	82.70	-3	1,267	-0.24%
2019/07/22	0	0.00	4	82.25	82.30	-4	1,277	-0.31%
2019/07/18	6	82.90	0	0.00	81.90	6	1,277	0.47%
2019/07/17	7	82.69	1	82.70	82.60	6	1,261	0.48%
2019/07/15	1	80.20	1	80.40	80.50	0	1,272	0.00%
2019/07/11	2	80.70	1	80.90	80.90	1	1,307	0.08%
2019/07/10	2	81.95	0	0.00	81.60	2	1,327	0.15%
2019/07/09	0	0.00	1	82.00	82.00	-1	1,335	-0.07%
2019/07/08	2	82.15	16	81.43	81.40	-14	1,358	-1.03%
2019/07/05	2	81.75	2	82.50	82.80	0	1,407	0.00%
2019/07/02	4	79.83	0	0.00	80.00	4	1,416	0.28%
2019/07/01	0	0.00	1	77.90	78.10	-1	1,433	-0.07%
2019/06/28	0	0.00	14	77.17	77.40	-14	1,452	-0.96%
2019/06/27	1	76.10	0	0.00	76.20	1	1,463	0.07%
2019/06/25	0	0.00	4	76.35	75.70	-4	1,546	-0.26%
2019/06/24	15	77.10	1	77.00	76.80	14	1,599	0.88%
2019/06/21	0	0.00	2	77.00	77.60	-2	1,776	-0.11%
2019/06/17	6	78.05	0	0.00	77.80	6	2,131	0.28%
2019/06/14	0	0.00	1	77.70	77.30	-1	2,231	-0.04%
2019/06/12	1	77.00	1	75.90	77.30	0	2,334	0.00%
2019/06/10	0	0.00	1	75.30	74.80	-1	2,545	-0.04%
2019/06/06	11	74.97	10	74.60	74.50	1	2,601	0.04%
2019/06/05	1	75.40	1	76.10	75.30	0	2,646	0.00%
2019/05/31	0	0.00	1	75.30	75.70	-1	3,062	-0.03%
2019/05/24	3	75.90	3	75.50	75.20	0	3,386	0.00%
2019/05/23	1	75.40	0	0.00	75.40	1	3,392	0.03%
2019/05/22	1	77.10	0	0.00	76.80	1	3,416	0.03%
2019/05/16	0	0.00	16	75.89	75.90	-16	3,515	-0.46%
2019/05/14	0	0.00	2	72.75	76.00	-2	3,539	-0.06%
2019/05/09	1	79.90	1	78.20	78.10	0	3,580	0.00%
2019/05/08	0	0.00	1	78.70	80.00	-1	3,592	-0.03%
2019/05/06	1	79.10	1	80.10	78.80	0	3,668	0.00%
2019/05/03	0	0.00	1	80.50	80.50	-1	3,728	-0.03%
2019/05/02	1	78.80	0	0.00	79.40	1	3,765	0.03%
2019/04/30	11	77.71	11	78.09	78.50	0	3,870	0.00%
2019/04/29	1.3	78.84	0	0.00	79.00	1.3	3,891	0.03%
2019/04/26	10	79.40	10	79.80	80.10	0	3,907	0.00%
2019/04/25	0.2	79.40	0	0.00	79.40	0.2	3,913	0.01%
2019/04/24	10	80.60	10	79.60	79.50	0	3,939	0.00%
2019/04/23	1.2	80.63	10	80.80	80.30	-8.8	3,943	-0.22%
2019/04/22	1	81.00	2	81.10	80.70	-1	3,948	-0.03%
2019/04/19	2	80.00	1	78.90	78.80	1	3,949	0.03%
2019/04/18	0.4	79.30	0	0.00	79.20	0.4	4,004	0.01%
2019/04/17	4.3	80.81	1	80.30	80.20	3.3	4,029	0.08%
2019/04/16	10	80.60	14	80.50	80.50	-4	4,082	-0.10%
2019/04/12	1	82.10	3	81.53	82.00	-2	4,231	-0.05%
2019/04/11	20	81.51	17	81.10	80.50	3	4,288	0.07%
2019/04/10	13	82.97	0	0.00	82.70	13	4,239	0.31%
2019/04/09	1	83.70	0	0.00	83.70	1	4,220	0.02%
2019/04/08	0	0.00	1	84.30	84.20	-1	4,205	-0.02%
2019/04/03	3	86.00	4	85.78	85.40	-1	4,162	-0.02%
2019/04/02	0	0.00	1	84.80	83.40	-1	4,100	-0.02%
2019/04/01	2	83.70	1	83.70	83.70	1	4,091	0.02%
2019/03/29	5	83.68	4	83.58	83.20	1	4,068	0.02%
2019/03/28	3	84.50	11	84.75	83.60	-8	4,060	-0.20%
2019/03/27	16	85.80	11	85.49	85.00	5	4,029	0.12%
2019/03/26	20	86.63	17	85.86	84.40	3	3,986	0.08%
2019/03/25	18	89.01	4	89.10	88.20	14	3,822	0.37%
2019/03/22	5	88.90	7	89.33	90.60	-2	3,756	-0.05%
2019/03/21	3	88.33	1	89.20	87.40	2	3,612	0.06%
2019/03/20	15	86.81	4	86.73	87.60	11	3,573	0.31%
2019/03/19	10	88.90	9	88.77	86.50	1	3,484	0.03%
2019/03/18	3	92.10	1	92.10	91.80	2	3,465	0.06%
2019/03/15	14	93.45	4	92.80	93.00	10	3,458	0.29%
2019/03/14	4	93.28	15	92.47	93.60	-11	3,398	-0.32%
2019/03/13	2	89.45	1	89.50	89.70	1	3,285	0.03%
2019/03/12	3	87.07	2	86.80	86.80	1	3,232	0.03%
2019/03/11	7	87.57	4	87.55	87.60	3	3,250	0.09%
2019/03/08	2	88.25	7	88.56	89.00	-5	3,233	-0.15%
2019/03/07	17	88.09	14	88.93	87.10	3	3,171	0.09%
2019/03/06	5	86.50	9	86.41	86.30	-4	3,003	-0.13%
2019/03/05	5	84.12	5	85.14	85.20	0	2,979	0.00%
2019/03/04	3	83.03	8	82.01	83.50	-5	2,870	-0.17%
2019/02/27	1	78.20	1	78.40	78.40	0	2,779	0.00%
2019/02/26	0	0.00	1	78.70	78.70	-1	2,800	-0.04%
2019/02/25	17	79.28	4	79.00	78.70	13	2,848	0.46%
2019/02/22	1	81.00	3	81.30	81.00	-2	2,886	-0.07%
2019/02/21	1	81.50	0	0.00	82.00	1	2,903	0.03%
2019/02/19	4	82.35	1	81.40	81.30	3	2,966	0.10%
2019/02/15	8	81.25	0	0.00	80.10	8	3,209	0.25%
2019/02/14	1	83.00	1	83.10	83.10	0	3,176	0.00%
2019/02/12	0	0.00	1	81.70	81.50	-1	3,178	-0.03%
2019/02/11	3	82.00	7	82.00	82.00	-4	3,173	-0.13%
2019/01/29	1	81.10	2	81.10	81.50	-1	3,155	-0.03%
2019/01/28	0	0.00	2	81.75	81.40	-2	3,161	-0.06%
2019/01/24	1	80.50	6	80.33	80.10	-5	3,216	-0.16%
2019/01/23	4	79.30	1	78.80	79.50	3	3,185	0.09%
2019/01/22	3	79.27	12	79.48	77.10	-9	3,142	-0.29%
2019/01/21	0	0.00	20	76.90	77.80	-20	3,050	-0.66%
2019/01/18	6	75.90	8	75.64	75.60	-2	3,049	-0.07%
2019/01/15	1	75.60	0	0.00	75.00	1	3,095	0.03%
2019/01/14	0	0.00	8	75.46	75.30	-8	3,106	-0.26%
2019/01/11	2	75.25	2	74.95	74.70	0	3,110	0.00%
2019/01/10	2	76.75	4	77.33	76.10	-2	3,105	-0.06%
2019/01/09	1	75.00	1	75.00	75.00	0	3,092	0.00%
2019/01/08	4	75.83	2	76.20	76.00	2	3,124	0.06%
2019/01/07	3	76.10	10	76.10	76.50	-7	3,082	-0.23%
2019/01/04	27	72.84	13.1	72.72	73.20	13.9	3,039	0.46%
2019/01/03	11	70.80	11	71.65	71.60	0	3,045	0.00%
2019/01/02	0	0.00	6	68.55	68.80	-6	3,040	-0.20%
2018/12/28	5	67.20	5	67.80	68.00	0	3,049	0.00%
2018/12/25	1	67.40	0	0.00	67.00	1	3,093	0.03%
2018/12/24	1.1	68.17	0	0.00	67.90	1.1	3,105	0.04%
2018/12/21	1	68.00	0	0.00	69.70	1	3,133	0.03%
2018/12/20	1	67.90	2	68.05	67.60	-1	3,114	-0.03%
2018/12/19	3	69.53	2	68.80	68.80	1	3,108	0.03%
2018/12/17	1	71.50	1	71.80	71.50	0	3,107	0.00%
2018/12/14	0	0.00	1	72.00	71.40	-1	3,144	-0.03%
2018/12/13	0	0.00	1	71.80	71.80	-1	3,152	-0.03%
2018/12/12	0	0.00	1	72.80	72.30	-1	3,172	-0.03%
2018/12/11	4	68.88	3	69.17	71.70	1	3,180	0.03%
2018/12/10	2	71.75	1	71.20	70.80	1	3,139	0.03%
2018/12/07	10	72.00	20	72.25	73.40	-10	3,171	-0.32%
2018/12/06	14	73.66	5	71.10	71.00	9	3,193	0.28%
2018/12/05	7	74.93	2	75.10	74.40	5	3,229	0.15%
2018/12/04	2	76.30	20	77.10	76.00	-18	3,286	-0.55%
2018/12/03	13	75.02	1	75.20	75.20	12	3,275	0.37%
2018/11/30	4	74.87	0	0.00	74.70	4	3,301	0.12%
2018/11/29	22	74.95	12	74.08	73.60	10	3,283	0.30%
2018/11/28	0	0.00	3	75.37	74.70	-3	3,275	-0.09%
2018/11/27	0	0.00	1	72.10	72.50	-1	3,243	-0.03%
2018/11/26	1	72.10	1	71.80	72.00	0	3,380	0.00%
2018/11/23	3	70.57	10	70.50	70.80	-7	3,377	-0.21%
2018/11/22	9	71.67	1	70.50	70.40	8	3,383	0.24%
2018/11/21	14	72.14	8	72.71	72.50	6	3,388	0.18%
2018/11/16	3	69.77	2	69.85	70.00	1	3,313	0.03%
2018/11/15	7	69.80	7	70.23	69.10	0	3,337	0.00%
2018/11/14	0	0.00	1	67.00	67.90	-1	3,284	-0.03%
2018/11/13	2	61.95	1	62.40	62.90	1	3,226	0.03%
2018/11/09	0.5	63.50	3	63.17	63.50	-2.5	3,300	-0.08%
2018/11/08	2	62.15	3	62.37	61.60	-1	3,332	-0.03%
2018/11/06	2	62.00	2	62.30	60.90	0	3,613	0.00%
2018/11/05	1	62.00	3	62.10	62.00	-2	3,648	-0.05%
2018/11/02	3	59.67	4	60.60	62.40	-1	3,754	-0.03%
2018/11/01	0	0.00	4.1	59.68	60.60	-4.1	3,763	-0.11%
2018/10/31	2	58.00	3	57.40	57.20	-1	3,801	-0.03%
2018/10/26	9	57.37	7	56.90	55.30	2	4,005	0.05%
2018/10/25	0	0.00	2	55.30	55.20	-2	4,119	-0.05%
2018/10/24	1	57.10	1	56.40	56.20	0	4,172	0.00%
2018/10/23	1	60.10	1	58.80	58.50	0	4,299	0.00%
2018/10/19	4	58.60	2	59.05	58.70	2	4,866	0.04%
2018/10/17	0	0.00	8	62.40	61.60	-8	5,621	-0.14%
2018/10/16	9	61.33	0	0.00	61.00	9	5,681	0.16%
2018/10/15	1	59.70	0	0.00	58.30	1	5,754	0.02%
2018/10/11	5	58.50	2	58.30	58.20	3	6,062	0.05%
2018/10/08	1	68.70	0	0.00	68.80	1	6,475	0.02%
2018/10/03	2	72.60	1	72.40	72.10	1	7,145	0.01%
2018/10/02	2	73.45	2	73.00	72.80	0	7,177	0.00%
2018/10/01	0	0.00	2	73.10	74.20	-2	7,255	-0.03%
2018/09/28	2.2	73.09	0	0.00	72.00	2.2	7,252	0.03%
2018/09/27	0	0.00	1	73.90	73.20	-1	7,262	-0.01%
2018/09/26	2	73.80	4	73.90	73.70	-2	7,263	-0.03%
2018/09/25	1	74.10	0	0.00	74.70	1	7,293	0.01%
2018/09/21	5	73.58	1	73.60	74.70	4	7,337	0.05%
2018/09/20	2	74.95	2	74.15	73.40	0	7,326	0.00%
2018/09/19	3	73.90	3	73.47	73.40	0	7,303	0.00%
2018/09/18	4	73.95	5.8	73.52	73.40	-1.8	7,336	-0.02%
2018/09/17	6	75.35	2	75.30	75.10	4	7,368	0.05%
2018/09/14	1	75.30	1	74.90	74.90	0	7,518	0.00%
2018/09/13	4	75.20	3	76.70	75.30	1	7,530	0.01%
2018/09/12	1.1	73.23	1	75.60	74.60	0.1	7,499	0.00%
2018/09/11	6.1	74.55	12	74.53	75.00	-6	7,505	-0.08%
2018/09/10	8	72.85	12	70.35	70.10	-4	7,444	-0.05%
2018/09/07	13	76.94	2	75.00	74.80	11	7,371	0.15%
2018/09/06	5	78.00	38	78.01	77.80	-33	7,336	-0.45%
2018/09/05	16	80.94	0	0.00	80.30	16	7,415	0.22%
2018/09/04	30	81.59	0	0.00	81.10	30	7,462	0.40%
2018/09/03	4	81.60	11	81.60	80.20	-7	7,434	-0.09%
2018/08/31	19	82.94	12	82.79	82.00	7	7,390	0.09%
2018/08/29	3	79.13	2	78.70	78.70	1	7,236	0.01%
2018/08/28	3	80.40	3	82.00	79.70	0	7,222	0.00%
2018/08/27	1	79.00	2	79.05	79.30	-1	7,189	-0.01%
2018/08/24	0	0.00	4	79.65	79.40	-4	7,259	-0.06%
2018/08/23	3	81.30	3	80.00	80.00	0	7,250	0.00%
2018/08/22	2	81.70	1	83.50	81.40	1	7,219	0.01%
2018/08/21	6	82.28	6	80.78	82.50	0	7,143	0.00%
2018/08/20	1	76.60	1	77.80	77.30	0	7,002	0.00%
2018/08/17	5	79.16	7.1	77.70	76.40	-2.1	6,972	-0.03%
2018/08/16	4	77.45	4	77.83	78.30	0	6,917	0.00%
2018/08/15	5	78.26	3	78.53	78.60	2	6,918	0.03%
2018/08/14	10	76.42	8	76.90	77.70	2	6,881	0.03%
2018/08/13	16	80.22	35	79.54	79.50	-19	6,751	-0.28%
2018/08/10	10	89.70	25.1	89.14	88.00	-15.1	6,639	-0.23%
2018/08/09	14	89.06	16	90.35	90.30	-2	6,609	-0.03%
2018/08/08	3.2	94.86	2	94.80	94.80	1.2	6,691	0.02%
2018/08/07	15	94.44	8	93.96	93.70	7	6,647	0.11%
2018/08/06	4	98.63	8.3	98.38	97.60	-4.3	6,544	-0.07%
2018/08/03	6	96.02	12	96.16	97.10	-6	6,478	-0.09%
2018/08/02	14	96.89	14	96.51	95.70	0	6,430	0.00%
2018/08/01	11	95.96	14	96.84	96.70	-3	6,341	-0.05%
2018/07/31	10	93.96	9	94.76	93.60	1	6,234	0.02%
2018/07/30	16	95.53	8	94.29	93.30	8	6,161	0.13%
2018/07/27	10	98.41	5	98.80	98.60	5	6,046	0.08%
2018/07/26	20	97.45	20.1	98.56	99.00	-0.1	5,854	0.00%
2018/07/25	9	90.94	7	91.81	92.80	2	5,513	0.04%
2018/07/24	32	93.51	27.3	93.10	91.10	4.7	5,344	0.09%
2018/07/23	17	89.23	11	89.91	88.80	6	4,909	0.12%
2018/07/20	9	90.64	5	89.18	88.70	4	4,937	0.08%
2018/07/19	9	92.00	12	92.84	92.40	-3	4,921	-0.06%
2018/07/18	33	90.37	17	90.59	92.50	16	5,110	0.31%
2018/07/17	25	90.78	36	91.59	90.40	-11	4,912	-0.22%
2018/07/16	23	88.91	15	89.23	90.70	8	4,614	0.17%
2018/07/13	7	82.07	10.2	82.62	82.50	-3.2	4,439	-0.07%
2018/07/12	12	79.11	14	79.17	80.20	-2	4,247	-0.05%
2018/07/11	44	76.38	28	76.74	78.00	16	4,027	0.40%
2018/07/10	6	71.95	2	72.60	73.60	4	3,718	0.11%
2018/07/09	7	71.90	2	71.75	72.60	5	3,689	0.14%
2018/07/06	2	67.90	2	68.40	68.20	0	3,616	0.00%
2018/07/05	2	70.40	8	69.58	68.20	-6	3,645	-0.16%
2018/07/04	3	70.67	2	71.50	70.80	1	3,702	0.03%
2018/07/03	1	72.50	2	70.75	70.80	-1	3,772	-0.03%
2018/07/02	2	73.60	2	72.65	72.40	0	3,785	0.00%
2018/06/28	4	70.58	4	71.00	70.40	0	3,754	0.00%
2018/06/27	5	72.82	4	71.68	71.50	1	3,751	0.03%
2018/06/26	4	71.55	4	72.63	72.50	0	3,753	0.00%
2018/06/25	13	73.15	11.2	73.54	73.20	1.8	3,771	0.05%
2018/06/22	1	71.90	3	71.73	71.00	-2	3,630	-0.06%
2018/06/21	2	70.70	1	70.70	70.60	1	3,638	0.03%
2018/06/20	8	70.74	6	71.20	69.90	2	3,664	0.05%
2018/06/19	1	68.70	2	70.05	69.40	-1	3,768	-0.03%
2018/06/15	7	69.13	4	68.70	68.70	3	3,848	0.08%
2018/06/14	1	70.20	1	71.40	69.60	0	3,833	0.00%
2018/06/13	3	72.57	3	73.03	71.00	0	3,805	0.00%
2018/06/12	0	0.00	2	70.85	71.10	-2	3,671	-0.05%
2018/06/11	1	67.60	1	67.30	67.20	0	3,598	0.00%
2018/06/08	4	68.43	1	68.50	68.20	3	3,594	0.08%
2018/06/07	1	69.30	2	70.00	68.60	-1	3,587	-0.03%
2018/06/06	1	69.30	1	69.60	69.50	0	3,567	0.00%
2018/06/05	4	69.43	4	69.90	69.40	0	3,558	0.00%
2018/06/04	3	68.83	2	69.55	68.90	1	3,532	0.03%
2018/06/01	11	70.84	12	70.88	69.10	-1	3,511	-0.03%
2018/05/31	6	66.57	17	67.74	68.90	-11	3,411	-0.32%
2018/05/30	10	65.90	3	65.63	65.40	7	3,378	0.21%
2018/05/29	1	65.20	0	0.00	65.40	1	3,367	0.03%
2018/05/25	4	65.38	3	65.17	65.10	1	3,338	0.03%
2018/05/24	5	67.08	4	66.75	66.70	1	3,312	0.03%
2018/05/23	5	65.36	5	66.84	67.70	0	3,296	0.00%
2018/05/22	5	67.52	5	66.70	66.50	0	3,246	0.00%
2018/05/21	1	68.80	0	0.00	68.80	1	3,198	0.03%
2018/05/18	6	69.98	10	70.27	68.90	-4	3,176	-0.13%
2018/05/17	5	69.28	6	70.13	69.20	-1	3,123	-0.03%
2018/05/16	19	72.71	15	73.09	70.70	4	3,082	0.13%
2018/05/15	5	69.44	9	69.74	69.50	-4	2,856	-0.14%
2018/05/14	6	67.53	7	68.16	68.20	-1	2,828	-0.04%
2018/05/11	5	68.18	3	68.63	67.50	2	2,813	0.07%
2018/05/10	1	69.50	5	70.00	69.30	-4	2,782	-0.14%
2018/05/09	5	68.90	4	68.38	68.80	1	2,744	0.04%
2018/05/08	8	69.99	11	70.39	69.50	-3	2,710	-0.11%
2018/05/07	0	0.00	5.2	67.25	67.90	-5.2	2,639	-0.20%
2018/05/04	9	65.77	27	66.27	66.00	-18	2,606	-0.69%
2018/05/03	9	69.22	9	69.52	68.50	0	2,534	0.00%
2018/05/02	5	69.72	1	71.90	69.50	4	2,500	0.16%
2018/04/30	12	71.54	16	70.68	70.70	-4	2,442	-0.16%
2018/04/27	10	67.09	14	67.85	67.40	-4	2,298	-0.17%
2018/04/26	41	71.39	34	67.83	66.10	7	2,227	0.31%
2018/04/25	33	71.64	12.1	71.09	73.40	20.9	2,069	1.01%
2018/04/24	12	70.79	26	71.95	69.60	-14	1,943	-0.72%
2018/04/23	11	68.00	5	69.44	69.80	6	1,611	0.37%
2018/04/20	17	63.57	18	64.18	63.50	-1	1,550	-0.06%
2018/04/19	19	63.86	21	63.24	64.30	-2	1,529	-0.13%
2018/04/18	9	60.40	9	61.19	60.80	0	1,432	0.00%
2018/04/17	8	60.39	2	59.90	59.80	6	1,410	0.43%
2018/04/16	1	61.40	8	61.51	61.40	-7	1,391	-0.50%
2018/04/13	4	61.05	4	60.88	60.90	0	1,374	0.00%
2018/04/12	5	62.82	5	62.10	62.00	0	1,353	0.00%
2018/04/11	15	62.86	14	62.89	63.10	1	1,324	0.08%
2018/04/10	17	64.29	14	65.28	63.60	3	1,269	0.24%
2018/04/09	9	64.23	9	64.53	63.80	0	1,173	0.00%
2018/04/03	4	62.05	9	62.19	62.70	-5	1,085	-0.46%
2018/04/02	8	61.29	8	61.43	61.20	0	1,026	0.00%
2018/03/31	6	60.72	9	61.61	61.50	-3	1,001	-0.30%
2018/03/30	5	60.78	4	60.33	60.20	1	971	0.10%
2018/03/29	7	61.61	6	61.48	61.20	1	942	0.11%
2018/03/28	5	61.72	5	62.36	61.50	0	882	0.00%
2018/03/27	10	61.08	11	60.61	60.70	-1	795	-0.13%
2018/03/26	6	59.93	26	58.67	60.00	-20	747	-2.68%
2018/03/23	8	58.33	12	57.53	57.70	-4	677	-0.59%
2018/03/22	27	60.57	10	59.59	58.70	17	618	2.75%
2018/03/21	7	56.47	1	56.90	56.90	6	445	1.35%
2018/03/20	6	50.78	4	51.33	51.80	2	336	0.59%
2018/03/14	1	49.90	0	0.00	50.90	1	313	0.32%
2018/03/13	3	49.75	3	49.95	49.95	0	308	0.00%
2018/03/12	1.2	49.67	0	0.00	49.70	1.2	302	0.40%
2018/01/30	0	0.00	1	49.35	49.30	-1	350	-0.29%
2018/01/26	1	49.80	1	50.10	50.10	0	357	0.00%
2018/01/16	1	50.90	1	50.90	50.90	0	337	0.00%
2018/01/15	1	49.60	4	50.70	50.50	-3	330	-0.91%
2018/01/12	2	49.33	2	49.45	49.45	0	315	0.00%
2018/01/10	0	0.00	1	49.90	49.80	-1	321	-0.31%
2018/01/08	3	49.60	1	49.70	49.80	2	325	0.61%
2018/01/04	1	49.00	0	0.00	49.20	1	341	0.29%