佳邦 (6284)-中國信託-文心券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
91.9
漲跌
▲0.6
漲幅
+0.66%
成交量
1,356張
產業
上櫃電子零組件類股
339人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

佳邦 (6284)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/10/16	1	90.80	0	0.00	91.30	1	2,555	0.04%
2024/10/15	2	91.40	1	91.40	91.10	1	2,698	0.04%
2024/10/14	2	89.85	1	89.60	89.60	1	2,674	0.04%
2024/10/11	1	91.50	1	91.90	89.70	0	2,716	0.00%
2024/10/09	1	93.60	1	93.50	92.00	0	2,816	0.00%
2024/10/08	4	92.98	1	91.80	92.50	3	2,799	0.11%
2024/10/07	1	92.70	2	92.50	92.50	-1	2,810	-0.04%
2024/09/30	0	0.00	1	85.00	84.60	-1	2,934	-0.03%
2024/09/27	1	85.90	0	0.00	85.10	1	3,113	0.03%
2024/09/25	5	85.30	0	0.00	85.30	5	3,153	0.16%
2024/09/19	0	0.00	4	82.95	83.60	-4	3,320	-0.12%
2024/09/18	2	83.90	0	0.00	81.80	2	3,502	0.06%
2024/09/05	1	84.50	1	87.00	83.70	0	3,946	0.00%
2024/09/04	4	86.48	6	86.35	86.00	-2	3,918	-0.05%
2024/09/03	1	92.80	0	0.00	91.50	1	3,890	0.03%
2024/09/02	1	95.80	2	96.95	95.20	-1	3,853	-0.03%
2024/08/30	7	98.06	0	0.00	96.80	7	3,840	0.18%
2024/08/29	0	0.00	5	97.64	97.60	-5	3,823	-0.13%
2024/08/28	5	97.42	6	97.97	97.30	-1	3,809	-0.03%
2024/08/27	3	93.50	2	95.65	95.00	1	3,740	0.03%
2024/08/26	36.1	94.02	61	92.51	91.80	-24.9	3,734	-0.67%
2024/08/23	3	90.07	1	90.60	90.50	2	3,694	0.05%
2024/08/22	0	0.00	1	89.00	89.00	-1	3,755	-0.03%
2024/08/21	33	90.85	4	90.70	90.40	29	3,748	0.77%
2024/08/19	1	83.00	0	0.00	82.70	1	3,622	0.03%
2024/08/12	0	0.00	1	80.80	80.30	-1	3,688	-0.03%
2024/08/07	1	76.50	0	0.00	78.60	1	3,708	0.03%
2024/08/05	1	74.70	2	75.20	74.60	-1	3,713	-0.03%
2024/08/02	3	82.80	0	0.00	82.00	3	3,699	0.08%
2024/07/26	1	83.60	0	0.00	84.10	1	4,007	0.02%
2024/07/23	5	85.80	0	0.00	85.40	5	3,980	0.13%
2024/07/22	1	87.00	0	0.00	85.30	1	3,975	0.03%
2024/07/19	31	91.45	31	90.97	88.80	0	3,946	0.00%
2024/07/18	3	95.07	2	94.80	94.00	1	3,916	0.03%
2024/07/17	7	100.71	7	101.07	100.00	0	3,900	0.00%
2024/07/16	18	99.87	17	100.91	99.80	1	3,850	0.03%
2024/07/15	11	99.85	11	99.63	99.00	0	3,730	0.00%
2024/07/12	34	101.18	38	102.30	99.50	-4	3,715	-0.11%
2024/07/11	8	102.94	14	104.82	102.00	-6	3,675	-0.16%
2024/07/10	7	98.33	5	99.50	99.30	2	3,595	0.06%
2024/07/09	9	98.84	11	97.96	97.20	-2	3,592	-0.06%
2024/07/08	0	0.00	4	97.65	97.10	-4	3,656	-0.11%
2024/07/05	16	98.81	24	100.50	100.00	-8	3,628	-0.22%
2024/07/04	11	98.00	6	96.47	95.50	5	3,565	0.14%
2024/07/03	7	98.56	65	99.38	98.60	-58	3,572	-1.62%
2024/07/02	15	92.67	1	92.10	92.20	14	3,427	0.41%
2024/07/01	1	94.10	0	0.00	93.10	1	3,442	0.03%
2024/06/28	33	93.85	31	93.01	93.80	2	3,467	0.06%
2024/06/27	1	91.00	1	91.10	90.80	0	3,525	0.00%
2024/06/26	12	94.56	3.3	93.79	93.40	8.7	3,521	0.25%
2024/06/25	11	92.64	12	93.95	93.70	-1	3,576	-0.03%
2024/06/24	38	95.76	34	96.64	95.60	4	3,526	0.11%
2024/06/21	9	93.58	14	93.91	95.60	-5	3,400	-0.15%
2024/06/20	2	87.95	3	88.07	88.60	-1	3,315	-0.03%
2024/06/19	1	88.30	0	0.00	87.40	1	3,333	0.03%
2024/06/18	0	0.00	1	89.40	88.40	-1	3,342	-0.03%
2024/06/17	1	89.40	0	0.00	88.60	1	3,316	0.03%
2024/06/14	1	87.90	1	88.00	88.00	0	3,283	0.00%
2024/06/13	0	0.00	3	86.20	86.80	-3	3,236	-0.09%
2024/06/12	0	0.00	3	84.50	85.20	-3	3,207	-0.09%
2024/06/11	0	0.00	13	84.10	83.80	-13	3,218	-0.40%
2024/06/05	0	0.00	2	85.50	85.20	-2	3,322	-0.06%
2024/06/04	0	0.00	17	84.75	84.30	-17	3,457	-0.49%
2024/06/03	2	84.25	1	84.30	85.20	1	3,497	0.03%
2024/05/31	1	84.90	1	83.90	83.80	0	3,538	0.00%
2024/05/30	13	84.35	1	84.30	84.00	12	3,597	0.33%
2024/05/29	0	0.00	15	88.10	85.80	-15	3,573	-0.42%
2024/05/28	0	0.00	3	90.00	87.20	-3	3,604	-0.08%
2024/05/27	1	88.20	1	88.50	88.00	0	3,604	0.00%
2024/05/22	1	87.90	0	0.00	86.60	1	3,773	0.03%
2024/05/21	1	87.10	0	0.00	87.20	1	3,789	0.03%
2024/05/20	1	86.40	0	0.00	85.90	1	3,780	0.03%
2024/05/15	1	87.30	1	87.10	86.40	0	3,845	0.00%
2024/05/13	12	85.00	0	0.00	85.90	12	3,893	0.31%
2024/05/10	25	86.84	12	86.60	86.50	13	3,883	0.33%
2024/05/09	0	0.00	1	88.80	87.80	-1	3,859	-0.03%
2024/05/08	5	89.62	2	90.10	89.50	3	3,822	0.08%
2024/05/07	0	0.00	1	89.30	88.80	-1	3,773	-0.03%
2024/05/06	1	88.30	2	88.60	88.00	-1	3,724	-0.03%
2024/05/03	0.3	88.50	9.1	88.49	88.30	-8.8	3,676	-0.24%
2024/05/02	0	0.00	1	86.60	86.50	-1	3,517	-0.03%
2024/04/30	5	87.00	0	0.00	85.40	5	3,497	0.14%
2024/04/29	1	83.40	0	0.00	83.60	1	3,469	0.03%
2024/04/24	1	82.00	0	0.00	82.50	1	3,473	0.03%
2024/04/19	0.1	82.40	0	0.00	82.30	0.1	3,425	0.00%
2024/04/17	2	82.40	1	83.10	83.30	1	3,403	0.03%
2024/04/16	2	82.15	6	82.02	81.00	-4	3,404	-0.12%
2024/04/15	2	85.75	6	86.83	85.20	-4	3,406	-0.12%
2024/04/12	0	0.00	5	87.28	88.30	-5	3,341	-0.15%
2024/04/10	0	0.00	1	84.60	84.80	-1	3,187	-0.03%
2024/04/09	4	85.40	1	84.60	84.50	3	3,220	0.09%
2024/04/08	2	86.30	0	0.00	85.80	2	3,151	0.06%
2024/04/03	0	0.00	1	88.60	86.80	-1	3,140	-0.03%
2024/04/02	2	88.20	10	88.07	87.90	-8	3,134	-0.26%
2024/04/01	2	88.40	5.3	88.07	88.90	-3.3	3,119	-0.11%
2024/03/29	1	85.60	1	86.20	85.60	0	3,046	0.00%
2024/03/28	1	89.20	0	0.00	86.60	1	3,038	0.03%
2024/03/26	3	85.57	0	0.00	84.70	3	2,946	0.10%
2024/03/25	5	88.50	4	88.03	87.40	1	2,941	0.03%
2024/03/22	0	0.00	3	85.50	85.90	-3	2,800	-0.11%
2024/03/21	11	84.99	1	84.40	85.20	10	2,857	0.35%
2024/03/14	2	82.60	2	83.40	83.20	0	3,455	0.00%
2024/03/13	0.3	84.00	0	0.00	84.50	0.3	3,455	0.01%
2024/03/12	0	0.00	1	85.60	85.10	-1	3,491	-0.03%
2024/03/11	3	84.17	6	83.88	83.60	-3	3,489	-0.09%
2024/03/08	9	83.33	3	86.50	81.50	6	3,489	0.17%
2024/03/07	5	84.38	9	84.24	84.20	-4	3,397	-0.12%
2024/03/06	2	85.15	11	85.64	85.30	-9	3,420	-0.26%
2024/03/05	16	83.87	13	85.39	84.90	3	3,437	0.09%
2024/03/04	8	84.26	2	84.20	84.10	6	3,553	0.17%
2024/03/01	3	85.20	2	86.00	84.90	1	3,590	0.03%
2024/02/29	7	84.30	4	84.00	84.10	3	3,641	0.08%
2024/02/27	13	83.97	20	83.80	84.40	-7	3,661	-0.19%
2024/02/26	1	80.70	4	80.15	80.80	-3	3,638	-0.08%
2024/02/23	5	79.28	0	0.00	78.70	5	3,811	0.13%
2024/02/21	0	0.00	1	81.50	81.70	-1	4,038	-0.02%
2024/02/19	1	80.60	5	81.44	81.80	-4	4,180	-0.10%
2024/02/16	0	0.00	7	80.01	80.50	-7	4,340	-0.16%
2024/02/15	3	78.77	11	78.25	79.30	-8	4,360	-0.18%
2024/02/05	4	73.00	2	74.00	73.50	2	4,356	0.05%
2024/02/02	3	74.67	0	0.00	74.20	3	4,409	0.07%
2024/02/01	1	75.00	0	0.00	75.30	1	4,585	0.02%
2024/01/30	4	74.90	2	75.30	75.10	2	5,184	0.04%
2024/01/25	0	0.00	2	76.60	76.20	-2	5,683	-0.04%
2024/01/24	3.1	76.21	0	0.00	75.50	3.1	5,910	0.05%
2024/01/23	5	76.08	10	76.30	77.30	-5	5,920	-0.08%
2024/01/19	1	73.70	0	0.00	74.40	1	5,910	0.02%
2024/01/17	7	74.94	2	76.80	73.70	5	6,017	0.08%
2024/01/16	2	74.70	2	75.50	75.80	0	6,064	0.00%
2024/01/15	1	75.70	5	76.08	75.90	-4	6,069	-0.07%
2024/01/12	3	74.83	1	74.60	74.60	2	6,111	0.03%
2024/01/11	3	74.77	1	75.70	75.60	2	6,141	0.03%
2024/01/10	0	0.00	2.3	75.64	75.60	-2.3	6,157	-0.04%
2024/01/09	6	76.72	1	76.70	75.30	5	6,238	0.08%
2024/01/04	0	0.00	5	78.98	78.70	-5	6,790	-0.07%
2024/01/03	8	79.11	1.5	78.44	78.40	6.5	6,868	0.09%
2024/01/02	3	82.40	0	0.00	81.80	3	6,807	0.04%
2023/12/29	1	83.00	45	82.83	83.50	-44	6,806	-0.65%
2023/12/28	2	84.10	45.3	83.63	83.50	-43.3	6,799	-0.64%
2023/12/27	3	85.50	1	84.90	85.50	2	6,763	0.03%
2023/12/26	2.3	85.63	2	85.80	86.10	0.3	6,718	0.00%
2023/12/25	0	0.00	2	85.00	85.20	-2	6,706	-0.03%
2023/12/22	11	83.70	0	0.00	83.90	11	6,686	0.16%
2023/12/21	4	83.85	0	0.00	83.10	4	6,674	0.06%
2023/12/20	2	83.55	0	0.00	84.80	2	6,666	0.03%
2023/12/19	26	83.63	1	84.00	83.80	25	6,627	0.38%
2023/12/18	8	84.35	15.3	83.05	83.80	-7.3	6,648	-0.11%
2023/12/15	40	89.51	6	87.28	86.80	34	6,587	0.52%
2023/12/14	10	89.69	14	89.79	90.10	-4	6,516	-0.06%
2023/12/13	13	86.89	5	87.62	86.90	8	6,387	0.13%
2023/12/12	25	87.84	2	86.95	87.60	23	6,345	0.36%
2023/12/11	4	86.48	8	86.39	87.20	-4	6,363	-0.06%
2023/12/08	4	82.65	0	0.00	83.20	4	6,400	0.06%
2023/12/07	4	84.08	0	0.00	82.70	4	6,452	0.06%
2023/12/06	0	0.00	1	82.20	82.10	-1	6,409	-0.02%
2023/12/05	2	83.65	1	83.80	83.50	1	6,371	0.02%
2023/12/04	2	85.00	1	84.30	84.40	1	6,335	0.02%
2023/12/01	6	85.52	0	0.00	85.30	6	6,286	0.10%
2023/11/30	1	86.60	2	86.65	86.20	-1	6,230	-0.02%
2023/11/29	8	87.69	3.2	88.57	87.60	4.8	6,195	0.08%
2023/11/28	0	0.00	0.4	85.00	85.40	-0.4	6,123	-0.01%
2023/11/27	5	85.56	3.1	85.04	82.70	1.9	6,074	0.03%
2023/11/24	1	84.70	2	84.00	85.10	-1	5,952	-0.02%
2023/11/23	4	84.00	3	83.97	83.60	1	5,834	0.02%
2023/11/22	7	83.37	9	84.34	84.60	-2	5,699	-0.04%
2023/11/21	11.1	81.46	6.3	82.02	81.20	4.8	5,597	0.09%
2023/11/20	7	79.47	6.2	79.64	80.60	0.9	5,500	0.02%
2023/11/17	4.1	77.56	3	77.63	77.80	1.1	5,317	0.02%
2023/11/16	0	0.00	1	76.20	76.50	-1	5,178	-0.02%
2023/11/15	9	75.84	10	76.79	76.00	-1	5,120	-0.02%
2023/11/14	1	73.80	2	74.65	75.60	-1	4,918	-0.02%
2023/11/10	1.1	73.50	0	0.00	73.40	1.1	4,774	0.02%
2023/11/09	22	73.20	21	74.01	72.90	1	4,713	0.02%
2023/11/08	36	77.65	31	76.29	77.00	5	4,541	0.11%
2023/11/07	5	75.12	4.1	75.10	76.40	0.9	4,227	0.02%
2023/11/06	2	72.30	2	72.20	72.30	0	3,953	0.00%
2023/11/03	15.1	72.50	19	72.24	72.50	-3.9	3,908	-0.10%
2023/11/02	8	71.90	9	71.98	72.00	-1	3,769	-0.03%
2023/11/01	63	67.98	63	68.25	68.10	0	3,502	0.00%
2023/10/31	1	67.00	1	68.70	65.60	0	3,265	0.00%
2023/10/27	1	66.80	1	67.40	66.90	0	3,215	0.00%
2023/10/25	1	69.20	0.2	69.30	69.40	0.8	3,120	0.03%
2023/10/24	0.2	67.50	3.7	68.57	69.30	-3.5	3,034	-0.12%
2023/10/23	0.1	67.30	1.1	67.28	66.90	-1	2,955	-0.03%
2023/10/20	2.3	66.45	1.2	66.73	66.70	1.1	2,931	0.04%
2023/10/19	0.5	66.54	2	67.55	67.70	-1.5	2,881	-0.05%
2023/10/18	1	66.60	0	0.00	65.50	1	2,840	0.04%
2023/10/17	5.9	67.71	1.8	68.11	66.50	4.1	2,805	0.15%
2023/10/16	31.2	67.29	29	67.62	67.30	2.2	2,708	0.08%
2023/10/13	45.7	70.78	46.5	69.55	68.30	-0.8	2,601	-0.03%
2023/10/12	2.3	67.10	16	68.23	69.50	-13.7	2,223	-0.62%
2023/10/11	24.2	64.00	20	63.67	63.20	4.2	2,056	0.20%
2023/10/05	2	63.05	0	0.00	62.60	2	1,947	0.10%
2023/10/02	5	62.00	0	0.00	62.10	5	1,898	0.26%
2023/09/28	0.2	62.20	2	61.80	61.50	-1.8	1,889	-0.10%
2023/09/27	0	0.00	1	61.10	61.50	-1	1,874	-0.05%
2023/09/25	0.2	62.00	0	0.00	62.20	0.2	1,863	0.01%
2023/09/22	1	61.20	5	60.92	60.90	-4	1,850	-0.22%
2023/09/21	2.1	61.45	2	62.00	60.80	0.1	1,825	0.01%
2023/09/20	2	63.20	0	0.00	62.40	2	1,768	0.11%
2023/09/19	2.1	63.05	1.1	63.00	62.70	1.1	1,732	0.06%
2023/09/18	1	66.00	5.4	64.73	64.40	-4.4	1,670	-0.26%
2023/09/15	0.2	64.52	1	64.20	64.00	-0.8	1,574	-0.05%
2023/09/14	7	65.01	5.3	64.85	65.70	1.7	1,500	0.11%
2023/09/13	18	62.27	25	63.77	64.50	-7	1,360	-0.51%
2023/09/12	9	59.28	12	59.85	60.70	-3	1,150	-0.26%
2023/09/11	6	58.08	6.2	57.90	57.70	-0.2	1,056	-0.02%
2023/09/08	0	0.00	1	56.40	56.60	-1	1,014	-0.10%
2023/09/07	0.2	57.10	1	57.30	57.00	-0.8	1,001	-0.08%
2023/09/06	2	57.90	1	57.70	57.60	1	988	0.10%
2023/09/05	2	57.45	1	57.60	57.90	1	971	0.10%
2023/09/04	1	57.60	0	0.00	57.90	1	944	0.11%
2023/09/01	6	56.40	7	57.04	56.70	-1	886	-0.11%
2023/08/31	0	0.00	2	54.75	54.80	-2	744	-0.27%
2023/08/29	1	51.40	1	51.90	51.10	0	702	0.00%
2023/08/28	3	52.73	0	0.00	51.40	3	694	0.43%
2023/08/25	4	52.75	1	55.30	52.90	3	687	0.44%
2023/08/24	0.2	53.73	3	51.17	54.00	-2.8	591	-0.47%
2023/08/18	0.2	50.40	0	0.00	49.90	0.2	541	0.03%
2023/08/17	2	49.40	0	0.00	49.40	2	537	0.37%
2023/08/16	2	48.45	0	0.00	48.50	2	530	0.38%
2023/08/15	0	0.00	1	47.40	48.15	-1	525	-0.19%
2023/08/14	2	46.48	0	0.00	45.80	2	514	0.39%
2023/08/11	0.2	47.95	0	0.00	47.45	0.2	497	0.03%
2023/08/10	1	46.90	0	0.00	46.55	1	477	0.21%
2023/08/09	2	48.23	2	47.40	47.60	0	470	0.00%
2023/08/07	1	48.50	0	0.00	48.45	1	411	0.24%
2023/08/04	0	0.00	1	49.00	49.60	-1	394	-0.25%
2023/08/02	1	49.30	0	0.00	49.00	1	389	0.26%
2023/07/31	2	50.03	1	50.10	50.10	1	401	0.25%
2023/07/26	0	0.00	1	51.00	51.40	-1	395	-0.25%
2023/07/21	1	53.00	0	0.00	53.30	1	382	0.26%
2023/07/20	3	54.30	1	54.10	54.10	2	383	0.52%
2023/07/19	1	53.80	0	0.00	54.00	1	379	0.26%
2023/07/18	2	55.50	0	0.00	55.10	2	377	0.53%
2023/07/04	2	55.90	0	0.00	55.90	2	561	0.36%
2023/07/03	1	56.50	0	0.00	56.50	1	559	0.18%
2023/06/27	1	53.10	0	0.00	53.10	1	549	0.18%
2023/06/26	1	54.10	0	0.00	53.90	1	554	0.18%
2023/06/13	1	54.30	0	0.00	54.40	1	585	0.17%
2023/06/12	1	54.40	0	0.00	54.20	1	584	0.17%
2023/06/06	1	57.30	0	0.00	57.30	1	620	0.16%
2023/06/05	1	58.40	0	0.00	58.50	1	642	0.16%
2023/06/02	1	57.00	0	0.00	57.70	1	645	0.15%
2023/05/31	2	57.75	3	59.07	57.30	-1	665	-0.15%
2023/05/29	0	0.00	3.1	57.02	57.90	-3.1	661	-0.46%
2023/05/26	0	0.00	1	56.30	55.80	-1	669	-0.15%
2023/05/23	0	0.00	1	57.40	56.90	-1	711	-0.14%
2023/05/19	0	0.00	1	56.30	55.90	-1	834	-0.12%
2023/05/17	1	54.80	0	0.00	54.80	1	887	0.11%
2023/05/15	1	52.90	0	0.00	52.90	1	889	0.11%
2023/05/12	0	0.00	1	54.50	54.00	-1	892	-0.11%
2023/05/11	2	54.50	0	0.00	53.90	2	900	0.22%
2023/05/08	1	56.60	0	0.00	56.70	1	904	0.11%
2023/05/05	1	56.90	0	0.00	57.00	1	918	0.11%
2023/05/03	2	56.45	0	0.00	55.80	2	993	0.20%
2023/04/28	3	57.10	0	0.00	56.60	3	1,000	0.30%
2023/04/27	1	55.50	0	0.00	56.20	1	998	0.10%
2023/04/25	1	56.90	0	0.00	56.10	1	998	0.10%
2023/04/21	3	58.27	2	58.25	57.80	1	987	0.10%
2023/04/20	1	60.00	0	0.00	59.20	1	982	0.10%
2023/04/19	0	0.00	1	62.30	61.00	-1	972	-0.10%
2023/04/18	3	61.23	4	61.45	60.60	-1	954	-0.10%
2023/04/17	3	61.27	0	0.00	61.60	3	944	0.32%
2023/04/14	11	63.14	18	61.63	60.60	-7	923	-0.76%
2023/04/13	5	59.44	0	0.00	59.80	5	820	0.61%
2023/03/31	0	0.00	1	57.50	57.80	-1	801	-0.12%
2023/03/29	1	55.50	0	0.00	55.30	1	798	0.13%
2023/03/27	0	0.00	1	56.70	57.00	-1	816	-0.12%
2023/03/24	3	55.67	1	56.40	55.70	2	879	0.23%
2023/03/22	2	57.00	0	0.00	56.90	2	912	0.22%
2023/03/17	0	0.00	1	57.00	56.80	-1	912	-0.11%
2023/03/16	4	56.00	0	0.00	55.50	4	934	0.43%
2023/03/15	1	57.50	0	0.00	57.20	1	929	0.11%
2023/03/13	1	57.50	1	59.00	58.70	0	935	0.00%
2023/03/10	3	58.87	0	0.00	59.30	3	931	0.32%
2023/03/09	0	0.00	1	60.50	60.50	-1	928	-0.11%
2023/03/08	1	59.40	3	60.47	60.40	-2	917	-0.22%
2023/03/07	0	0.00	3	60.17	59.00	-3	894	-0.34%
2023/03/06	2	59.50	2	59.70	59.50	0	884	0.00%
2023/03/03	0	0.00	1	57.90	57.60	-1	876	-0.11%
2023/03/01	1	56.10	0	0.00	56.90	1	873	0.11%
2023/02/23	0	0.00	1	58.40	58.40	-1	856	-0.12%
2023/02/22	1	57.50	2	57.95	58.40	-1	850	-0.12%
2023/02/20	3	60.30	18	61.80	59.90	-15	817	-1.83%
2023/02/17	14	58.52	8	58.79	59.50	6	748	0.80%
2023/02/16	8	57.98	7	58.40	57.20	1	701	0.14%
2023/02/15	2	56.45	0	0.00	56.70	2	661	0.30%
2023/02/14	1	57.00	0	0.00	56.10	1	658	0.15%
2023/02/10	1	56.00	1	56.30	55.90	0	681	0.00%
2023/02/09	0	0.00	1	56.10	55.30	-1	677	-0.15%
2023/02/08	0	0.00	1	57.50	56.60	-1	673	-0.15%
2023/02/03	3	56.87	0	0.00	56.70	3	680	0.44%
2023/02/02	13	56.98	11	57.60	58.10	2	663	0.30%
2023/02/01	1	53.20	1	54.00	54.70	0	583	0.00%
2023/01/30	0	0.00	1	51.50	51.90	-1	556	-0.18%
2023/01/13	2	49.93	0	0.00	49.95	2	546	0.37%
2023/01/03	0	0.00	1	52.00	51.80	-1	544	-0.18%
2022/12/30	0	0.00	2	50.05	51.80	-2	534	-0.37%
2022/12/29	1	49.25	1	49.60	49.45	0	519	0.00%
2022/12/28	2	49.65	0	0.00	49.55	2	518	0.39%
2022/12/22	0	0.00	1	51.90	50.70	-1	514	-0.19%
2022/12/20	3	50.98	0	0.00	49.95	3	511	0.59%
2022/12/19	2	52.20	0	0.00	51.70	2	505	0.40%
2022/12/16	8	54.21	11	54.90	54.10	-3	489	-0.61%
2022/12/14	0	0.00	2	53.20	53.70	-2	393	-0.51%
2022/12/13	1	50.10	0	0.00	50.40	1	368	0.27%
2022/12/12	1	50.00	0	0.00	50.40	1	371	0.27%
2022/12/08	3	51.17	6	51.95	51.80	-3	372	-0.81%
2022/12/07	1	49.50	0	0.00	49.15	1	349	0.29%
2022/12/06	1	51.00	0	0.00	50.60	1	350	0.29%
2022/12/05	1	52.30	1	52.40	52.00	0	350	0.00%
2022/12/01	3	51.40	3	52.17	50.60	0	338	0.00%
2022/11/30	0	0.00	2	50.33	51.40	-2	329	-0.61%
2022/11/28	1	49.05	0	0.00	48.70	1	319	0.31%
2022/11/25	2	49.18	0	0.00	49.00	2	320	0.62%
2022/11/24	0	0.00	1	50.00	50.00	-1	311	-0.32%
2022/11/18	1	48.95	0	0.00	48.95	1	312	0.32%
2022/11/17	0	0.00	1	50.00	49.55	-1	309	-0.32%
2022/11/16	6	49.83	1	49.50	49.25	5	306	1.63%
2022/11/10	0	0.00	1	48.00	47.90	-1	289	-0.35%
2022/11/08	1	48.60	0	0.00	47.10	1	279	0.36%
2022/11/03	0	0.00	1	44.50	44.80	-1	260	-0.38%
2022/11/02	1	44.50	1	44.50	43.80	0	255	0.00%
2022/11/01	0	0.00	1	42.00	42.45	-1	241	-0.41%
2022/10/31	0	0.00	1	40.50	40.35	-1	241	-0.41%
2022/10/28	1	39.50	0	0.00	39.10	1	241	0.41%
2022/10/25	1	39.20	0	0.00	39.20	1	244	0.41%
2022/10/14	1	40.20	1	40.50	40.40	0	249	0.00%
2022/10/13	2	39.75	14	39.53	38.90	-12	248	-4.82%
2022/10/12	2	41.05	4	41.26	41.45	-2	246	-0.81%
2022/10/03	0	0.00	1	43.10	43.80	-1	256	-0.39%
2022/09/30	1	41.40	1	42.75	43.30	0	257	0.00%
2022/09/27	2	43.98	0	0.00	44.85	2	256	0.78%
2022/09/16	3	51.10	0	0.00	50.60	3	269	1.11%
2022/09/05	1	51.40	0	0.00	51.30	1	290	0.34%
2022/08/30	1	54.20	2	53.80	53.80	-1	309	-0.32%
2022/08/22	1	51.50	0	0.00	51.00	1	398	0.25%
2022/08/05	0	0.00	2	48.25	48.55	-2	390	-0.51%
2022/08/02	1	48.60	0	0.00	48.25	1	390	0.26%
2022/07/28	2	50.35	1	50.40	50.30	1	395	0.25%
2022/07/26	0	0.00	1	49.60	49.55	-1	396	-0.25%
2022/07/22	0	0.00	2	50.05	50.20	-2	396	-0.50%
2022/07/20	0	0.00	2	49.00	48.90	-2	402	-0.50%
2022/07/14	0	0.00	12	46.10	46.45	-12	400	-3.00%
2022/07/13	0	0.00	1	46.00	45.10	-1	396	-0.25%
2022/07/12	11	43.14	0	0.00	43.35	11	394	2.79%
2022/07/08	0	0.00	5	46.21	46.35	-5	403	-1.24%
2022/07/07	1	43.15	1	45.10	45.10	0	401	0.00%
2022/07/06	1	43.70	1	43.40	43.40	0	404	0.00%
2022/07/05	1	43.90	2	44.50	45.00	-1	416	-0.24%
2022/07/04	1	43.00	6	43.51	43.70	-5	428	-1.17%
2022/07/01	4	45.66	6	44.81	43.05	-2	439	-0.46%
2022/06/30	1	47.30	4	47.59	47.20	-3	432	-0.69%
2022/06/29	1	48.50	0	0.00	49.15	1	435	0.23%
2022/06/28	2	49.95	0	0.00	49.90	2	440	0.45%
2022/06/24	1	49.35	0	0.00	49.15	1	459	0.22%
2022/06/23	1	48.50	1	48.90	48.65	0	460	0.00%
2022/06/22	1	49.90	2	49.53	49.05	-1	465	-0.21%
2022/06/20	1	51.50	5	51.44	51.00	-4	463	-0.86%
2022/06/15	1	56.80	0	0.00	56.70	1	458	0.22%
2022/06/14	2	57.20	0	0.00	58.50	2	468	0.43%
2022/06/13	1	56.80	0	0.00	57.50	1	474	0.21%
2022/06/09	0	0.00	2	59.90	59.40	-2	486	-0.41%
2022/06/08	1	59.60	0	0.00	59.10	1	484	0.21%
2022/06/07	0	58.50	0	0.00	58.70	0	483	0.00%
2022/06/06	2	59.00	1	59.30	59.00	1	486	0.21%
2022/06/01	8	60.44	2	60.70	60.10	6	494	1.21%
2022/05/31	0	0.00	2	56.60	57.00	-2	461	-0.43%
2022/05/30	7	57.39	4	57.10	57.00	3	461	0.65%
2022/05/24	0	51.68	0	0.00	51.00	0	470	0.00%
2022/05/20	1	52.10	0	0.00	51.80	1	533	0.19%
2022/05/16	1	50.80	0	0.00	50.50	1	556	0.18%
2022/05/12	1	51.50	0	0.00	49.95	1	572	0.17%
2022/05/09	2	51.25	0	0.00	50.90	2	599	0.33%
2022/05/06	1	51.80	0	0.00	52.40	1	609	0.16%
2022/05/05	0	0.00	1	53.80	53.80	-1	617	-0.16%
2022/05/03	1	52.20	0	0.00	52.10	1	658	0.15%
2022/04/29	1	52.70	0	0.00	52.70	1	688	0.15%
2022/04/28	2	52.80	3	53.10	52.70	-1	701	-0.14%
2022/04/27	2	51.90	0	0.00	52.60	2	710	0.28%
2022/04/26	3	53.70	4	54.10	53.70	-1	719	-0.14%
2022/04/22	1	57.00	0	0.00	57.00	1	750	0.13%
2022/04/21	0	0.00	1	58.00	58.00	-1	781	-0.13%
2022/04/19	1	56.90	0	0.00	57.10	1	840	0.12%
2022/04/18	2	56.75	0	0.00	56.80	2	922	0.22%
2022/04/15	16	58.48	0	0.00	57.40	16	990	1.62%
2022/04/14	5	60.04	0	0.00	59.90	5	1,088	0.46%
2022/04/13	0	0.00	1	60.50	60.70	-1	1,227	-0.08%
2022/04/12	7	59.90	1	60.50	60.00	6	1,500	0.40%
2022/04/11	5	60.00	8	59.98	59.50	-3	1,666	-0.18%
2022/04/08	1	63.10	2	62.50	62.60	-1	1,836	-0.05%
2022/04/07	2	60.80	0.1	61.40	61.00	1.9	2,198	0.09%
2022/03/31	1	60.50	0	0.00	60.50	1	2,324	0.04%
2022/03/29	0	0.00	0.1	60.00	60.00	-0.1	2,364	0.00%
2022/03/28	3	58.60	0	0.00	59.00	3	2,402	0.12%
2022/03/25	1.1	59.79	0	0.00	59.70	1.1	2,440	0.04%
2022/03/24	1	57.50	0	0.00	58.90	1	2,520	0.04%
2022/03/23	1	58.50	1	59.10	58.30	0	2,887	0.00%
2022/03/22	1	57.00	1	57.50	57.40	0	3,049	0.00%
2022/03/21	2	57.10	0	0.00	57.40	2	3,127	0.06%
2022/03/17	0	0.00	0.1	57.00	57.80	-0.1	3,554	0.00%
2022/03/16	0	0.00	3	55.00	54.70	-3	3,555	-0.08%
2022/03/15	4	55.00	0.1	55.00	53.80	3.9	3,568	0.11%
2022/03/11	0	0.00	0	57.40	56.80	0	3,631	0.00%
2022/03/10	0	0.00	0	58.50	57.30	0	3,656	0.00%
2022/03/09	0	0.00	2	56.50	56.40	-2	3,673	-0.05%
2022/03/08	1	56.70	0	0.00	56.30	1	3,730	0.03%
2022/03/03	0.1	61.40	0	0.00	61.60	0.1	4,124	0.00%
2022/02/24	5	61.62	0	0.00	60.20	5	4,809	0.10%
2022/02/23	0	0.00	1	64.30	63.40	-1	5,027	-0.02%
2022/02/22	7	63.56	9	64.77	63.90	-2	5,055	-0.04%
2022/02/18	1	61.80	0	0.00	62.50	1	5,038	0.02%
2022/02/16	1	63.40	0	0.00	62.60	1	5,059	0.02%
2022/02/14	0	0.00	2	62.20	62.00	-2	5,073	-0.04%
2022/02/11	0	0.00	1	65.00	64.20	-1	5,075	-0.02%
2022/02/09	0	0.00	1	64.50	64.70	-1	5,101	-0.02%
2022/02/08	0	0.00	2	63.00	63.10	-2	5,106	-0.04%
2022/02/07	0	0.00	5	61.30	61.30	-5	5,161	-0.10%
2022/01/26	2	59.95	1	59.20	59.30	1	5,206	0.02%
2022/01/25	3	61.53	1	62.00	60.50	2	5,215	0.04%
2022/01/24	3	61.90	6	63.03	62.50	-3	5,220	-0.06%
2022/01/21	1	65.60	2	66.00	65.50	-1	5,209	-0.02%
2022/01/20	2	67.55	0	0.00	67.20	2	5,288	0.04%
2022/01/18	3	67.90	3	68.03	66.90	0	5,368	0.00%
2022/01/17	7	67.16	1	67.60	67.80	6	5,368	0.11%
2022/01/14	0	0.00	5	64.70	65.40	-5	5,351	-0.09%
2022/01/13	0	0.00	3	66.50	66.50	-3	5,329	-0.06%
2022/01/12	0	0.00	3	69.00	67.10	-3	5,316	-0.06%
2022/01/11	11.3	70.11	3	68.60	68.30	8.3	5,285	0.16%
2022/01/10	0	0.00	3	72.70	72.80	-3	5,226	-0.06%
2022/01/07	12	70.40	0.1	70.30	70.30	11.9	5,162	0.23%
2022/01/06	25	73.79	23	73.23	73.60	2	5,058	0.04%
2022/01/05	40	75.26	48	75.63	76.00	-8	4,925	-0.16%
2022/01/04	20	74.29	46	74.35	74.20	-26	4,656	-0.56%
2022/01/03	39.1	73.48	33	72.38	73.10	6.1	4,490	0.14%
2021/12/30	63	73.00	31.2	73.42	72.70	31.9	4,313	0.74%
2021/12/29	11	70.60	5	70.76	70.00	6	3,942	0.15%
2021/12/28	0	0.00	1	67.50	67.60	-1	3,837	-0.03%
2021/12/24	0	0.00	1	68.30	68.20	-1	3,832	-0.03%
2021/12/23	1	68.60	1	69.40	68.60	0	3,814	0.00%
2021/12/21	1	70.30	0	0.00	70.00	1	3,751	0.03%
2021/12/20	15	71.70	14	70.75	70.20	1	3,718	0.03%
2021/12/17	22	71.73	26	71.39	71.50	-4	3,638	-0.11%
2021/12/16	11	69.34	2	69.35	70.80	9	3,273	0.27%
2021/12/15	17	68.80	16	68.39	68.00	1	3,111	0.03%
2021/12/14	4	67.70	4	67.78	67.00	0	3,042	0.00%
2021/12/13	27	69.16	32.4	70.15	70.30	-5.4	2,857	-0.19%
2021/12/09	1	63.90	0	0.00	64.10	1	2,637	0.04%
2021/12/08	0	0.00	1	66.50	65.60	-1	2,622	-0.04%
2021/12/07	5	65.84	1	66.60	65.50	4	2,588	0.15%
2021/12/06	6.1	64.98	1.1	63.80	65.10	5	2,553	0.20%
2021/12/03	0	0.00	1	64.00	64.00	-1	2,536	-0.04%
2021/12/02	4.3	65.51	8	64.28	63.50	-3.7	2,518	-0.15%
2021/12/01	1	67.50	2	66.70	66.80	-1	2,469	-0.04%
2021/11/30	31	69.54	34.2	70.02	68.50	-3.2	2,391	-0.13%
2021/11/29	10	67.51	28	66.66	67.90	-18	2,214	-0.81%
2021/11/26	14	68.34	17	68.33	68.30	-3	2,091	-0.14%
2021/11/25	30	67.05	20.2	67.38	67.70	9.8	1,925	0.51%
2021/11/24	3	63.27	3	63.50	64.90	0	1,669	0.00%
2021/11/23	51	65.55	42	65.64	64.30	9	1,621	0.56%
2021/11/22	6	64.02	4	63.85	65.80	2	1,413	0.14%
2021/11/19	0	0.00	1	58.50	59.90	-1	1,191	-0.08%
2021/11/18	2	57.80	0	0.00	57.70	2	1,156	0.17%
2021/11/17	4	58.10	0	0.00	58.30	4	1,151	0.35%
2021/11/12	1	55.00	0	0.00	55.20	1	1,157	0.09%
2021/11/10	0	0.00	10	55.90	56.10	-10	1,168	-0.86%
2021/11/08	0	0.00	2	58.20	56.60	-2	1,178	-0.17%
2021/11/05	4	59.30	3	59.10	59.50	1	1,182	0.08%
2021/11/04	11	61.79	3	61.13	60.00	8	1,209	0.66%
2021/11/03	4	59.20	0	0.00	58.60	4	1,201	0.33%
2021/11/02	0	0.00	4	57.95	55.80	-4	1,168	-0.34%
2021/11/01	1	59.70	2	59.55	59.00	-1	1,168	-0.09%
2021/10/28	4	59.35	2	59.20	59.30	2	1,161	0.17%
2021/10/27	4	59.00	1	60.00	60.00	3	1,086	0.28%
2021/10/26	3	55.83	4	54.75	54.60	-1	1,022	-0.10%
2021/10/25	0	0.00	1	55.70	55.70	-1	1,017	-0.10%
2021/10/22	0	0.00	1	52.80	53.60	-1	1,066	-0.09%
2021/10/21	1	53.00	1	53.00	53.00	0	1,126	0.00%
2021/10/20	0	0.00	2	53.45	53.50	-2	1,156	-0.17%
2021/10/18	4	53.80	2	53.05	53.70	2	1,335	0.15%
2021/10/15	1	51.70	1	52.10	51.60	0	1,385	0.00%
2021/10/12	1	50.50	0	0.00	50.80	1	1,663	0.06%
2021/10/08	1	52.30	1	52.60	52.10	0	1,751	0.00%
2021/10/07	1	52.20	1	52.00	52.20	0	1,972	0.00%
2021/10/05	1	50.50	1	50.60	50.90	0	2,568	0.00%
2021/10/04	0	0.00	1.3	49.73	49.10	-1.3	2,635	-0.05%
2021/10/01	4	51.38	1	52.60	51.50	3	2,831	0.11%
2021/09/30	1	53.00	0	0.00	53.60	1	3,198	0.03%
2021/09/29	1	54.80	0	0.00	53.30	1	3,373	0.03%
2021/09/28	0	0.00	2	55.70	55.90	-2	3,383	-0.06%
2021/09/24	3	57.50	4	58.30	57.50	-1	3,422	-0.03%
2021/09/23	0	0.00	4	57.18	57.30	-4	3,438	-0.12%
2021/09/16	0.1	57.70	0	0.00	57.20	0.1	3,481	0.00%
2021/09/15	1	57.00	0	0.00	57.00	1	3,502	0.03%
2021/09/14	4	57.13	3	56.80	56.50	1	3,498	0.03%
2021/09/07	0	0.00	3	53.70	54.50	-3	3,549	-0.08%
2021/09/06	0.1	55.00	0	0.00	54.20	0.1	3,562	0.00%
2021/09/01	1	58.30	0	0.00	58.50	1	3,645	0.03%
2021/08/26	0	0.00	5	55.94	56.20	-5	3,658	-0.14%
2021/08/25	10	56.27	0	0.00	56.40	10	3,667	0.27%
2021/08/23	0.3	54.20	0	0.00	55.00	0.3	3,723	0.01%
2021/08/20	5.4	51.71	7	52.37	52.10	-1.6	3,729	-0.04%
2021/08/19	0.1	53.00	2	52.60	52.10	-1.9	3,727	-0.05%
2021/08/18	7.1	53.56	0	0.00	55.40	7.1	3,730	0.19%
2021/08/17	0	0.00	7	54.56	52.00	-7	3,745	-0.19%
2021/08/16	2	54.60	2	55.64	55.10	0	3,755	0.00%
2021/08/13	2.2	57.52	1	58.00	56.50	1.2	3,767	0.03%
2021/08/12	0.1	60.20	2	60.10	59.70	-1.9	3,754	-0.05%
2021/08/11	2	60.00	8	59.60	59.10	-6	3,775	-0.16%
2021/08/10	3	61.20	2	61.30	60.80	1	3,781	0.03%
2021/08/09	9.1	64.47	0	0.00	63.70	9.1	3,783	0.24%
2021/08/06	1	68.40	1	69.00	67.90	0	3,761	0.00%
2021/08/05	2	68.45	1	69.60	69.60	1	3,806	0.03%
2021/08/04	1	68.00	4	68.10	68.10	-3	3,851	-0.08%
2021/08/03	0.1	68.20	0	0.00	67.30	0.1	3,886	0.00%
2021/08/02	2	67.00	1	66.90	67.10	1	3,897	0.03%
2021/07/30	5	67.50	1	68.20	67.10	4	3,933	0.10%
2021/07/29	0	0.00	1	67.70	68.50	-1	3,931	-0.03%
2021/07/28	2	66.95	2	67.10	67.00	0	3,932	0.00%
2021/07/27	3	72.67	1	72.40	70.80	2	3,921	0.05%
2021/07/23	10	72.30	0	0.00	71.60	10	3,897	0.26%
2021/07/22	8	72.95	3	73.53	73.40	5	3,861	0.13%
2021/07/21	1	70.10	6	69.53	69.40	-5	3,834	-0.13%
2021/07/20	3	72.60	2	70.40	70.20	1	3,882	0.03%
2021/07/19	3	72.53	19	72.91	71.80	-16	3,822	-0.42%
2021/07/16	2	75.50	4.1	75.66	75.50	-2.1	3,782	-0.05%
2021/07/15	6.1	77.61	6	77.27	76.70	0.1	3,721	0.00%
2021/07/14	66	78.76	87	76.87	77.60	-21	3,645	-0.58%
2021/07/13	100.5	77.80	81.3	76.13	77.00	19.2	3,439	0.56%
2021/07/12	9	71.29	13	72.81	75.00	-4	3,044	-0.13%
2021/07/09	10.1	71.54	20	71.01	70.30	-9.9	2,900	-0.34%
2021/07/08	48.2	71.41	18	72.93	72.00	30.2	2,909	1.04%
2021/07/07	20.2	69.27	19.2	69.84	71.50	1	2,730	0.04%
2021/07/06	10	66.39	9	67.06	67.30	1	2,383	0.04%
2021/07/02	3	59.13	2	59.10	59.30	1	2,326	0.04%
2021/07/01	1	59.30	2	59.50	59.40	-1	2,356	-0.04%
2021/06/30	2.2	61.64	0	0.00	62.10	2.2	2,358	0.09%
2021/06/25	3	61.73	0	0.00	61.00	3	2,445	0.12%
2021/06/24	2	61.85	0	0.00	62.00	2	2,475	0.08%
2021/06/18	0	0.00	1	62.50	61.30	-1	2,597	-0.04%
2021/06/17	1	62.10	2	61.70	61.90	-1	2,641	-0.04%
2021/06/16	0	0.00	1	60.60	60.50	-1	2,705	-0.04%
2021/06/15	1	62.00	0	0.00	61.70	1	2,849	0.04%
2021/06/11	1	61.10	1	60.90	60.50	0	3,167	0.00%
2021/06/10	7	62.46	1	61.40	61.30	6	4,089	0.15%
2021/06/09	4	61.40	5	61.08	61.10	-1	4,451	-0.02%
2021/06/07	1	56.50	0	0.00	57.00	1	4,649	0.02%
2021/06/04	1	58.30	0	0.00	58.10	1	4,660	0.02%
2021/06/02	1	59.60	0	0.00	58.60	1	4,724	0.02%
2021/05/28	2	59.50	0	0.00	59.30	2	4,881	0.04%
2021/05/27	0	0.00	1	56.80	57.10	-1	4,910	-0.02%
2021/05/26	1	58.90	1	58.80	58.60	0	4,977	0.00%
2021/05/25	1	58.50	14	57.23	58.90	-13	5,079	-0.26%
2021/05/24	13	57.15	1	56.50	56.70	12	5,095	0.24%
2021/05/21	0	0.00	3	56.00	56.20	-3	5,155	-0.06%
2021/05/20	4	53.53	0	0.00	52.50	4	5,277	0.08%
2021/05/13	2	51.30	1	52.50	53.10	1	5,431	0.02%
2021/05/12	0	0.00	7	52.41	51.60	-7	5,434	-0.13%
2021/05/11	3	57.20	5	56.12	56.20	-2	5,432	-0.04%
2021/05/10	1	64.00	0	0.00	61.80	1	5,469	0.02%
2021/05/07	0	0.00	1	63.00	64.50	-1	5,539	-0.02%
2021/05/05	0	0.00	1	61.60	60.70	-1	5,571	-0.02%
2021/05/04	2	60.00	2	59.10	61.00	0	5,685	0.00%
2021/05/03	1	66.50	0.3	65.30	63.10	0.7	5,973	0.01%
2021/04/29	3	67.53	0.7	67.83	67.80	2.3	6,035	0.04%
2021/04/28	3	67.33	8.2	68.09	68.20	-5.2	6,133	-0.08%
2021/04/27	11	67.48	2.3	67.87	67.50	8.7	6,224	0.14%
2021/04/26	15	65.42	9.5	65.22	64.50	5.5	6,215	0.09%
2021/04/23	1	67.60	1	68.20	67.30	0	6,187	0.00%
2021/04/22	7	69.97	1.7	68.88	67.70	5.3	6,274	0.08%
2021/04/21	0	0.00	2	72.60	71.60	-2	6,311	-0.03%
2021/04/20	0.1	73.50	2	74.20	73.70	-1.9	6,426	-0.03%
2021/04/16	1.3	73.58	0.1	75.00	74.00	1.2	7,131	0.02%
2021/04/14	3.6	72.57	3.6	74.10	71.70	0	7,722	0.00%
2021/04/13	2	76.60	4	75.60	75.00	-2	7,749	-0.03%
2021/04/12	13	75.82	6.4	76.22	75.30	6.6	7,884	0.08%
2021/04/09	7	75.77	3.1	75.58	75.40	3.9	7,930	0.05%
2021/04/08	8	78.78	8	78.20	78.10	0	7,938	0.00%
2021/04/07	5	79.50	2	80.10	78.80	3	8,145	0.04%
2021/04/06	1	78.60	5	78.78	79.90	-4	8,361	-0.05%
2021/04/01	14	78.89	4	79.40	78.50	10	8,713	0.11%
2021/03/31	3	79.97	7	80.31	79.50	-4	9,129	-0.04%
2021/03/30	16	80.31	15	79.51	80.40	1	9,326	0.01%
2021/03/29	5	80.34	2	79.05	79.00	3	9,479	0.03%
2021/03/26	17	79.62	15	79.73	79.60	2	9,519	0.02%
2021/03/25	1	78.50	2	77.35	77.40	-1	9,525	-0.01%
2021/03/24	5	78.26	2	79.00	77.80	3	9,575	0.03%
2021/03/23	9	78.53	1	80.00	78.50	8	9,667	0.08%
2021/03/22	9.1	78.18	10	79.92	80.30	-0.9	9,737	-0.01%
2021/03/19	4.1	78.97	0.2	79.60	78.90	3.9	9,914	0.04%
2021/03/18	1	82.40	17	81.96	80.40	-16	10,235	-0.16%
2021/03/17	40	85.90	45.5	84.58	82.70	-5.5	10,628	-0.05%
2021/03/16	109.5	89.33	128	89.18	84.70	-18.5	10,507	-0.18%	大買/大賣/
2021/03/15	34	80.92	34	82.06	84.80	0	9,726	0.00%
2021/03/12	12	75.94	9	76.81	77.10	3	9,374	0.03%
2021/03/11	7	75.91	11	74.40	75.00	-4	9,380	-0.04%
2021/03/10	3	72.83	2	72.05	71.20	1	9,357	0.01%
2021/03/09	4	71.25	0	0.00	71.70	4	9,438	0.04%
2021/03/08	3.5	74.36	2	75.10	73.20	1.5	9,514	0.02%
2021/03/05	8	74.66	0	0.00	74.40	8	9,625	0.08%
2021/03/04	5	74.64	8	74.79	73.50	-3	9,619	-0.03%
2021/03/03	1	74.20	1	73.90	73.80	0	9,577	0.00%
2021/03/02	1	72.40	0.1	73.00	70.50	0.9	9,555	0.01%
2021/02/26	1	72.80	0	0.00	71.00	1	9,612	0.01%
2021/02/25	7	75.19	2.1	75.33	73.60	4.9	9,627	0.05%
2021/02/24	3	78.57	3.3	77.54	77.10	-0.3	9,620	0.00%
2021/02/23	4	79.53	3	78.67	78.60	1	9,804	0.01%
2021/02/22	3	78.60	5	79.62	78.60	-2	9,785	-0.02%
2021/02/19	3	74.90	3	75.00	74.70	0	9,727	0.00%
2021/02/18	8	76.94	4	76.70	76.50	4	9,792	0.04%
2021/02/17	0	0.00	3	76.07	77.10	-3	9,930	-0.03%
2021/02/05	4	70.35	3	70.20	70.20	1	9,982	0.01%
2021/02/04	1	70.90	1	70.80	70.90	0	10,305	0.00%
2021/02/03	6	73.25	6	73.18	73.60	0	10,551	0.00%
2021/02/02	0	0.00	4	71.55	73.00	-4	10,827	-0.04%
2021/02/01	0	0.00	0.1	70.00	68.50	-0.1	10,959	0.00%
2021/01/29	1	73.50	8	73.00	70.60	-7	11,027	-0.06%
2021/01/28	0	0.00	1	77.70	76.00	-1	11,031	-0.01%
2021/01/27	4	78.03	3	78.20	78.30	1	11,293	0.01%
2021/01/26	8	78.71	7	79.97	78.00	1	11,590	0.01%
2021/01/25	13	80.56	15	81.77	79.00	-2	11,525	-0.02%
2021/01/22	3	76.50	8	76.58	77.50	-5	11,246	-0.04%
2021/01/21	10	74.78	10	75.23	73.80	0	11,218	0.00%
2021/01/20	6	74.65	3	75.40	75.70	3	11,220	0.03%
2021/01/19	5	75.26	7	75.41	75.20	-2	11,154	-0.02%
2021/01/18	1	77.70	0	0.00	76.20	1	11,158	0.01%
2021/01/15	10.1	79.86	3	80.20	77.70	7.1	11,312	0.06%
2021/01/14	1	80.50	5	79.48	79.50	-4	11,342	-0.04%
2021/01/13	8	79.55	4	79.00	78.90	4	11,407	0.04%
2021/01/12	13	79.78	9	78.56	78.00	4	11,524	0.03%
2021/01/11	23	81.71	16	82.22	79.90	7	11,508	0.06%
2021/01/08	25	74.45	22	74.81	78.40	3	11,590	0.03%
2021/01/07	4	70.98	6	70.52	71.30	-2	11,390	-0.02%
2021/01/06	2	69.30	1	69.20	68.50	1	11,246	0.01%
2021/01/05	2	71.70	2	72.30	70.90	0	11,164	0.00%
2021/01/04	1	69.20	3	69.43	69.40	-2	11,016	-0.02%
2020/12/31	1	71.50	13	70.54	69.80	-12	10,973	-0.11%
2020/12/30	27	72.34	35	71.14	70.50	-8	10,917	-0.07%
2020/12/29	15	70.22	20	70.11	70.50	-5	10,715	-0.05%
2020/12/28	47	70.11	24.1	70.53	67.90	22.9	10,461	0.22%
2020/12/25	11.1	64.52	31	64.91	66.90	-19.9	10,076	-0.20%
2020/12/24	20	61.29	18	61.91	60.90	2	9,625	0.02%
2020/12/23	21	58.78	19	58.12	59.40	2	9,396	0.02%
2020/12/22	17	57.25	17	57.96	55.60	0	9,229	0.00%
2020/12/21	7	56.40	8	56.48	57.10	-1	9,182	-0.01%
2020/12/18	13	58.10	4	57.60	57.30	9	9,119	0.10%
2020/12/17	15	59.45	14	59.89	59.40	1	9,072	0.01%
2020/12/16	5	59.10	3	59.80	59.80	2	8,985	0.02%
2020/12/15	35	60.57	40	59.70	57.20	-5	8,887	-0.06%
2020/12/14	71	62.72	77	61.94	60.50	-6	8,671	-0.07%
2020/12/11	50	60.43	27	61.44	62.20	23	8,314	0.28%
2020/12/10	10	55.86	10	55.78	56.60	0	7,910	0.00%
2020/12/09	11	54.58	10	54.88	54.00	1	7,738	0.01%
2020/12/08	2	51.80	4	51.78	51.90	-2	7,649	-0.03%
2020/12/07	7	50.84	15	51.26	50.30	-8	7,758	-0.10%
2020/12/04	1	54.00	3	54.27	54.00	-2	7,693	-0.03%
2020/12/03	9	56.08	1	55.30	55.70	8	7,636	0.10%
2020/12/02	17	56.42	17	55.68	55.50	0	7,619	0.00%
2020/12/01	12	55.28	8	55.10	56.00	4	7,573	0.05%
2020/11/30	2	53.90	0	0.00	52.60	2	7,459	0.03%
2020/11/27	3	53.83	4	53.95	53.60	-1	7,470	-0.01%
2020/11/26	0	0.00	3	53.23	53.30	-3	7,553	-0.04%
2020/11/25	4	53.65	5	54.28	53.20	-1	7,547	-0.01%
2020/11/24	5	55.60	4	55.30	54.70	1	7,471	0.01%
2020/11/23	2	56.30	2	55.10	55.00	0	7,523	0.00%
2020/11/20	3	55.80	10	55.44	56.10	-7	7,459	-0.09%
2020/11/19	3	53.40	3	53.33	53.00	0	7,233	0.00%
2020/11/18	3	54.43	1	54.00	54.00	2	7,195	0.03%
2020/11/17	7	55.39	6	54.77	54.00	1	7,106	0.01%
2020/11/16	19	55.69	17	55.59	55.70	2	7,022	0.03%
2020/11/13	14	53.03	16	53.16	54.90	-2	6,831	-0.03%
2020/11/12	18	54.29	18.2	54.33	52.40	-0.2	6,690	0.00%
2020/11/11	14	52.04	13	51.96	53.10	1	6,351	0.02%
2020/11/10	8	50.85	9	50.59	50.20	-1	6,093	-0.02%
2020/11/09	15.2	47.68	37	48.37	49.10	-21.8	5,774	-0.38%
2020/11/06	19	47.32	1	46.95	46.80	18	5,603	0.32%
2020/11/05	5	48.40	10	48.67	48.40	-5	5,480	-0.09%
2020/11/04	24	48.96	22	48.18	48.80	2	5,432	0.04%
2020/11/03	26	47.48	11	48.22	48.05	15	5,205	0.29%
2020/11/02	4	44.75	13	44.52	45.10	-9	4,887	-0.18%
2020/10/30	0	0.00	4	45.45	43.25	-4	4,845	-0.08%
2020/10/29	6.1	45.44	8	44.66	46.00	-2	4,806	-0.04%
2020/10/28	5	47.71	8	46.31	45.70	-3	4,760	-0.06%
2020/10/27	10	46.10	5	45.94	46.45	5	4,647	0.11%
2020/10/26	5	47.35	7	46.64	46.40	-2	4,586	-0.04%
2020/10/23	20	48.00	21	47.75	47.65	-1	4,501	-0.02%
2020/10/22	10	45.74	9	45.94	46.00	1	4,278	0.02%
2020/10/21	26	47.20	26	46.80	47.25	0	4,136	0.00%
2020/10/20	12	44.15	13	45.34	46.85	-1	3,983	-0.03%
2020/10/19	5	43.07	8	43.59	44.50	-3	3,736	-0.08%
2020/10/16	64	44.51	46	44.46	42.40	18	3,573	0.50%
2020/10/15	4	41.51	14	40.85	42.45	-10	2,954	-0.34%
2020/10/14	0	0.00	1	39.20	38.60	-1	2,663	-0.04%
2020/10/07	2	38.75	0	0.00	38.85	2	2,606	0.08%
2020/10/06	0	0.00	1	38.75	38.75	-1	2,600	-0.04%
2020/10/05	3	36.10	0	0.00	35.90	3	2,599	0.12%
2020/09/25	2	34.90	0	0.00	34.60	2	2,806	0.07%
2020/09/24	2	36.25	1	36.75	35.85	1	2,783	0.04%
2020/09/23	0	0.00	1	38.80	37.95	-1	2,742	-0.04%
2020/09/18	1	39.00	4	39.06	39.15	-3	2,663	-0.11%
2020/09/16	0	0.00	1	38.60	38.40	-1	2,601	-0.04%
2020/09/15	6	39.76	9	39.21	38.25	-3	2,556	-0.12%
2020/09/14	1	39.25	5	38.20	39.20	-4	2,421	-0.17%
2020/09/11	3	38.72	7	38.24	37.75	-4	2,383	-0.17%
2020/09/10	10	39.98	10	39.98	38.95	0	2,320	0.00%
2020/09/09	4	38.64	8	38.76	38.65	-4	2,151	-0.19%
2020/09/08	10	37.50	0	0.00	37.80	10	2,070	0.48%
2020/09/07	5	39.09	1	39.00	37.85	4	2,047	0.20%
2020/09/04	6	38.69	20	38.39	38.55	-14	1,974	-0.71%
2020/09/03	0	0.00	13	38.03	37.65	-13	1,893	-0.69%
2020/09/02	27	37.84	1	37.70	38.00	26	1,841	1.41%
2020/09/01	15	37.18	13	37.61	37.40	2	1,773	0.11%
2020/08/31	0.5	35.80	0	0.00	36.00	0.5	1,630	0.03%
2020/08/28	6	35.44	0	0.00	35.75	6	1,599	0.38%
2020/08/27	6.5	36.34	13	36.97	36.15	-6.5	1,580	-0.41%
2020/08/26	1	35.95	7	34.79	36.00	-6	1,493	-0.40%
2020/08/25	1	33.90	0	0.00	34.05	1	1,458	0.07%
2020/08/24	1	33.70	1	34.40	34.05	0	1,443	0.00%
2020/08/20	4	31.99	0	0.00	31.30	4	1,413	0.28%
2020/08/19	7	33.59	0	0.00	33.50	7	1,380	0.51%
2020/08/18	1	34.75	0	0.00	34.70	1	1,359	0.07%
2020/08/12	0	0.00	5	36.45	36.30	-5	1,287	-0.39%
2020/08/11	1	35.90	4	36.04	35.50	-3	1,252	-0.24%
2020/08/10	1	36.20	0	0.00	36.80	1	1,218	0.08%
2020/08/07	0	0.00	2	36.43	35.50	-2	1,178	-0.17%
2020/08/06	2	35.55	0	0.00	34.90	2	1,102	0.18%
2020/08/04	0	0.00	5	34.64	35.00	-5	1,065	-0.47%
2020/08/03	2	34.53	11	34.84	34.30	-9	1,057	-0.85%
2020/07/28	2	32.00	0	0.00	31.40	2	1,079	0.19%
2020/07/24	6	34.17	2	33.75	33.40	4	1,072	0.37%
2020/07/23	16	34.38	0	0.00	34.30	16	1,089	1.47%
2020/07/22	1	34.30	0	0.00	34.85	1	1,095	0.09%
2020/07/16	0	0.00	1	34.10	34.00	-1	1,252	-0.08%
2020/07/14	0	0.00	2	34.90	34.80	-2	1,257	-0.16%
2020/07/10	0	0.00	6	34.08	34.70	-6	1,310	-0.46%
2020/07/09	17	36.84	1	36.80	37.00	16	1,269	1.26%
2020/06/16	3	30.47	9	30.78	31.00	-6	1,154	-0.52%
2020/06/15	0	0.00	3	30.07	29.95	-3	1,171	-0.26%
2020/06/12	2	29.90	0	0.00	30.20	2	1,179	0.17%
2020/06/11	0	0.00	2	30.33	30.25	-2	1,186	-0.17%
2020/06/10	0	0.00	2	31.70	31.60	-2	1,187	-0.17%
2020/06/08	0	0.00	2	32.30	31.50	-2	1,224	-0.16%
2020/06/04	1	32.25	0	0.00	32.20	1	1,227	0.08%
2020/06/03	2	32.03	0	0.00	32.00	2	1,231	0.16%
2020/06/02	1	33.00	6	32.89	31.85	-5	1,226	-0.41%
2020/06/01	2	31.68	0	0.00	31.75	2	1,170	0.17%
2020/05/22	5	29.90	0	0.00	30.15	5	1,200	0.42%
2020/05/08	0	0.00	1	31.85	31.60	-1	1,298	-0.08%
2020/05/06	3	31.82	2	31.78	31.70	1	1,294	0.08%
2020/05/05	5	32.13	4	32.01	31.60	1	1,281	0.08%
2020/04/30	0	0.00	5	31.81	32.00	-5	1,278	-0.39%
2020/04/29	3	31.87	10	31.58	31.65	-7	1,285	-0.54%
2020/04/28	5	32.35	4	32.18	31.60	1	1,294	0.08%
2020/04/27	2	31.73	0	0.00	31.60	2	1,291	0.15%
2020/04/24	4	31.48	4	31.35	31.40	0	1,272	0.00%
2020/04/23	13	29.98	4	29.71	31.80	9	1,223	0.74%
2020/04/22	4	29.35	8	29.24	29.50	-4	1,158	-0.35%
2020/04/21	0	0.00	8	27.36	27.35	-8	1,104	-0.72%
2020/04/16	8	28.15	8	28.80	28.65	0	1,102	0.00%
2020/04/15	1	28.65	5	28.33	28.50	-4	1,094	-0.37%
2020/04/14	1	26.50	0	0.00	26.50	1	1,041	0.10%
2020/04/10	1	26.40	0	0.00	26.30	1	1,082	0.09%
2020/04/09	3	26.75	5	26.96	26.50	-2	1,334	-0.15%
2020/04/08	0	0.00	1	23.40	25.45	-1	1,315	-0.08%
2020/04/01	1	21.45	0	0.00	21.60	1	1,378	0.07%
2020/03/31	3	21.90	0	0.00	21.50	3	1,529	0.20%
2020/03/27	1	22.70	0	0.00	22.25	1	1,566	0.06%
2020/03/19	4	18.35	1	18.00	18.00	3	1,560	0.19%
2020/03/18	1	21.00	0	0.00	19.95	1	1,552	0.06%
2020/03/13	1	24.05	0	0.00	24.95	1	1,537	0.07%
2020/03/11	1	30.05	6	30.00	29.50	-5	1,508	-0.33%
2020/03/09	2	30.30	0	0.00	30.00	2	1,508	0.13%
2020/03/05	1	32.05	0	0.00	32.10	1	1,586	0.06%
2020/03/03	5	32.40	0	0.00	32.30	5	1,598	0.31%
2020/03/02	0	31.55	1	31.60	31.55	-1	1,605	-0.06%
2020/02/26	0	33.65	0	0.00	33.85	0	1,612	0.00%
2020/02/25	1	34.20	0	0.00	34.50	1	1,641	0.06%
2020/02/18	1	35.00	0	0.00	34.80	1	1,679	0.06%
2020/02/17	0	0.00	1	33.90	34.80	-1	1,650	-0.06%
2020/02/14	2	35.03	0	0.00	34.70	2	1,653	0.12%
2020/02/13	0	0.00	10	34.45	33.90	-10	1,655	-0.60%
2020/02/11	0	0.00	8	33.29	33.15	-8	1,690	-0.47%
2020/02/07	13	33.43	0	0.00	32.80	13	1,774	0.73%
2020/02/06	0	0.00	2	34.10	33.90	-2	1,799	-0.11%
2020/02/05	1	33.65	0	0.00	33.50	1	1,899	0.05%
2020/02/03	6	30.81	2	31.70	30.75	4	2,252	0.18%
2020/01/31	1	33.80	0	0.00	33.00	1	2,261	0.04%
2020/01/30	2	34.05	2	34.00	33.85	0	2,317	0.00%
2020/01/17	5	37.90	0	0.00	37.60	5	2,388	0.21%
2020/01/16	0	0.00	1	38.00	37.85	-1	2,431	-0.04%
2020/01/15	2	37.45	0	0.00	37.20	2	2,489	0.08%
2020/01/13	1	36.90	0	0.00	37.00	1	2,788	0.04%
2020/01/09	0.1	37.05	0	0.00	37.15	0.1	2,881	0.00%
2020/01/08	0	0.00	10	36.33	36.70	-10	2,882	-0.35%
2020/01/07	0	0.00	1	38.00	36.60	-1	2,896	-0.03%
2020/01/06	1	38.00	36	37.84	37.70	-35	3,011	-1.16%
2020/01/03	5	40.23	3	40.52	38.90	2	3,238	0.06%
2019/12/30	0	0.00	4	38.63	38.30	-4	3,110	-0.13%
2019/12/26	1	39.00	0	0.00	38.30	1	3,046	0.03%
2019/12/25	2	37.15	1	37.25	37.60	1	2,893	0.03%
2019/12/24	1	36.80	0	0.00	36.75	1	2,862	0.03%
2019/12/19	0.2	35.80	0	0.00	35.80	0.2	2,838	0.01%
2019/12/16	0.1	37.55	0	0.00	37.90	0.1	2,897	0.00%
2019/12/13	1	37.65	0	0.00	37.40	1	2,891	0.03%
2019/12/05	0	0.00	4	38.08	37.70	-4	2,983	-0.13%
2019/12/04	4	38.10	0	0.00	37.80	4	2,977	0.13%
2019/12/03	2.3	38.43	5	38.36	38.50	-2.7	2,962	-0.09%
2019/11/29	0	0.00	12.4	36.66	36.95	-12.4	2,875	-0.43%
2019/11/28	2	37.40	2	37.33	36.90	0	2,864	0.00%
2019/11/27	0.1	37.30	0	0.00	37.40	0.1	2,860	0.00%
2019/11/26	4	37.26	1	37.15	37.15	3	2,862	0.10%
2019/11/25	0.2	37.05	0	0.00	37.05	0.2	2,868	0.01%
2019/11/13	8	35.57	0	0.00	35.00	8	2,853	0.28%
2019/11/01	2	36.10	2	35.70	35.60	0	2,707	0.00%
2019/10/30	2	37.60	2	37.45	37.45	0	2,643	0.00%
2019/10/29	4	37.23	0	0.00	37.05	4	2,621	0.15%
2019/10/28	6	37.90	0	0.00	38.10	6	2,561	0.23%
2019/10/24	3	38.30	2	39.00	38.05	1	2,496	0.04%
2019/10/23	12	38.43	3	38.00	38.50	9	2,395	0.38%
2019/10/22	0	0.00	3	36.75	37.60	-3	2,199	-0.14%
2019/10/18	2	36.95	0	0.00	36.25	2	1,992	0.10%
2019/10/15	2	36.63	1	36.65	36.20	1	1,832	0.05%
2019/10/14	2	36.65	2	36.33	36.50	0	1,786	0.00%
2019/10/09	18	36.71	4	36.75	36.90	14	1,719	0.81%
2019/10/08	24	36.27	13	36.62	36.95	11	1,604	0.69%
2019/10/07	2	35.25	2	35.10	35.10	0	1,404	0.00%
2019/10/04	0	0.00	2	34.08	33.80	-2	1,334	-0.15%
2019/10/01	3	34.45	1	34.30	34.20	2	1,253	0.16%
2019/09/27	2	36.30	2	35.00	33.50	0	1,138	0.00%
2019/09/16	0	0.00	2	31.20	30.90	-2	674	-0.30%
2019/09/11	0	0.00	3	31.40	31.10	-3	689	-0.44%
2019/09/10	3	33.25	0	0.00	31.25	3	675	0.44%
2019/09/06	0	0.00	1	31.90	32.00	-1	590	-0.17%
2019/09/03	1	32.00	0	0.00	32.00	1	555	0.18%
2019/09/02	2	33.18	0	0.00	32.90	2	547	0.37%
2019/08/30	0	0.00	2	31.95	31.90	-2	476	-0.42%
2019/08/22	2	30.75	0	0.00	30.55	2	435	0.46%
2019/08/19	5	32.00	15	30.83	31.70	-10	420	-2.38%
2019/08/12	0	0.00	10	29.80	30.10	-10	419	-2.39%
2019/08/06	0	0.00	78	27.61	28.40	-78	433	-18.00%
2019/08/02	0	0.00	38	29.30	29.20	-38	438	-8.67%
2019/07/30	0	0.00	5	30.45	30.20	-5	450	-1.11%
2019/07/29	0	0.00	20	30.10	30.05	-20	458	-4.36%
2019/07/25	2	30.70	1	30.80	30.90	1	460	0.22%
2019/07/10	0	0.00	3	29.05	29.15	-3	1,124	-0.27%
2019/07/09	0	0.00	1	29.15	29.00	-1	1,130	-0.09%
2019/07/04	41	30.74	0	0.00	30.40	41	1,156	3.54%
2019/06/26	0	0.00	1	28.50	28.50	-1	1,169	-0.09%
2019/06/24	0	0.00	20	29.20	29.40	-20	1,178	-1.70%
2019/06/21	0	0.00	20	29.15	28.85	-20	1,186	-1.69%
2019/06/20	4	29.69	0	0.00	29.50	4	1,189	0.34%
2019/06/04	1	28.65	21	28.63	28.55	-20	1,330	-1.50%
2019/05/15	0	0.00	2	30.90	31.10	-2	1,592	-0.13%
2019/05/14	2	29.60	1	28.80	29.90	1	1,663	0.06%
2019/05/10	0	0.00	1	32.00	31.40	-1	1,672	-0.06%
2019/05/03	10	34.50	0	0.00	34.45	10	1,655	0.60%
2019/04/29	10	34.50	0	0.00	33.90	10	1,693	0.59%
2019/04/24	0	36.20	1	37.20	36.20	-1	1,618	-0.06%
2019/04/23	1	37.25	1	37.15	37.15	0	1,594	0.00%
2019/04/22	1	40.00	1	38.10	39.00	0	1,539	0.00%
2019/04/18	9	37.75	7	37.92	38.00	2	1,396	0.14%
2019/04/17	9	35.62	6	36.53	37.35	3	1,278	0.23%
2019/04/16	2	33.88	2	33.93	34.60	0	1,111	0.00%
2019/04/11	0	33.20	0	0.00	32.90	0	1,003	0.00%
2019/04/03	1	32.70	1	32.90	33.25	0	1,010	0.00%
2019/04/02	10	32.68	1	32.65	32.75	9	999	0.90%
2019/03/28	0	0.00	8	32.73	32.50	-8	1,017	-0.79%
2019/03/27	3	32.75	0	0.00	32.55	3	1,021	0.29%
2019/03/20	7	34.39	0	0.00	33.75	7	1,006	0.70%
2019/03/14	1	33.30	0	0.00	33.40	1	952	0.11%
2019/03/08	20	32.33	0	0.00	32.10	20	1,001	2.00%
2019/03/07	30	32.58	0	0.00	32.95	30	1,004	2.99%
2019/02/26	0	0.00	1	33.45	33.90	-1	1,033	-0.10%
2019/02/18	2	34.40	2	35.20	34.65	0	1,018	0.00%
2019/02/13	2	31.83	2	32.55	32.75	0	935	0.00%
2019/02/12	0	0.00	2	30.05	30.80	-2	881	-0.23%
2019/01/29	5	28.80	0	0.00	29.00	5	966	0.52%
2019/01/28	1	29.80	0	0.00	29.10	1	1,029	0.10%
2019/01/25	3	29.13	0	0.00	29.65	3	1,074	0.28%
2019/01/23	10	29.05	1	29.10	29.25	9	1,109	0.81%
2019/01/22	16	29.38	1	29.20	28.95	15	1,108	1.35%
2019/01/21	4	29.45	5	28.99	29.80	-1	1,085	-0.09%
2019/01/17	20	28.00	0	0.00	27.85	20	1,101	1.82%
2019/01/14	10	27.85	0	0.00	27.80	10	1,101	0.91%
2019/01/09	0	0.00	3	28.97	28.75	-3	1,117	-0.27%
2019/01/07	19	27.54	0	0.00	27.45	19	1,118	1.70%
2019/01/04	11	27.36	0	0.00	27.00	11	1,130	0.97%
2019/01/03	12	28.47	5	28.10	28.10	7	1,128	0.62%
2018/12/28	0	0.00	13	29.48	29.25	-13	1,145	-1.14%
2018/12/27	0	0.00	1	29.00	29.20	-1	1,149	-0.09%
2018/12/26	1	28.05	0	0.00	28.05	1	1,142	0.09%
2018/12/22	7	29.20	1	29.40	29.40	6	1,142	0.53%
2018/12/21	4	28.48	1	28.70	29.80	3	1,143	0.26%
2018/12/20	1	28.30	7	28.10	28.20	-6	1,127	-0.53%
2018/12/17	2	29.10	0	0.00	28.50	2	1,131	0.18%
2018/12/14	11	28.56	0	0.00	28.65	11	1,135	0.97%
2018/12/07	4	30.00	0	0.00	31.15	4	1,182	0.34%
2018/12/06	0	0.00	6	30.00	30.00	-6	1,182	-0.51%
2018/12/05	0	0.00	2	31.50	31.90	-2	1,175	-0.17%
2018/12/03	2	32.30	2	34.30	33.70	0	1,189	0.00%
2018/11/30	2	31.38	1	31.80	31.30	1	1,156	0.09%
2018/11/29	2	31.65	3	32.47	31.10	-1	1,154	-0.09%
2018/11/28	8	29.38	2	29.70	29.90	6	1,123	0.53%
2018/11/26	0	0.00	1	28.50	28.90	-1	1,247	-0.08%
2018/11/22	2	29.75	0	0.00	28.20	2	1,310	0.15%
2018/11/20	1	29.45	0	0.00	29.20	1	1,405	0.07%
2018/11/19	2	29.85	3	29.80	29.75	-1	1,402	-0.07%
2018/11/14	1	28.50	2	28.20	28.20	-1	1,361	-0.07%
2018/11/13	2	28.45	9	27.79	28.60	-7	1,365	-0.51%
2018/11/12	1	28.60	0	0.00	28.35	1	1,400	0.07%
2018/11/09	4	29.21	0	0.00	29.60	4	1,405	0.28%
2018/11/08	8	29.80	11	29.30	29.10	-3	1,394	-0.22%
2018/11/07	4	28.10	2	28.20	28.65	2	1,332	0.15%
2018/11/06	0	0.00	2	26.95	26.95	-2	1,323	-0.15%
2018/11/05	4	28.00	2	28.90	28.50	2	1,310	0.15%
2018/11/02	0	0.00	1	28.50	27.50	-1	1,249	-0.08%
2018/10/31	0	0.00	5	23.30	24.00	-5	1,159	-0.43%
2018/10/08	0	0.00	1	27.90	28.15	-1	1,197	-0.08%
2018/10/05	1	28.35	1	30.20	28.05	0	1,196	0.00%
2018/10/04	2	31.20	3	31.53	30.95	-1	1,177	-0.08%
2018/10/03	1	32.30	1	33.20	32.00	0	1,178	0.00%
2018/10/02	0	0.00	2	33.98	33.05	-2	1,183	-0.17%
2018/10/01	0	0.00	3	33.57	33.70	-3	1,186	-0.25%
2018/09/20	1	34.80	0	0.00	33.95	1	1,443	0.07%
2018/09/17	12	36.53	1	36.30	35.50	11	1,535	0.72%
2018/09/04	1	37.85	1	37.45	37.20	0	1,953	0.00%
2018/09/03	8	38.00	0	0.00	37.05	8	1,976	0.40%
2018/08/31	0	0.00	3	40.70	40.60	-3	1,970	-0.15%
2018/08/29	1	39.00	0	0.00	38.75	1	1,960	0.05%
2018/08/28	9	38.81	2	39.15	39.15	7	1,982	0.35%
2018/08/14	0	0.00	1	33.55	33.45	-1	2,857	-0.04%
2018/08/02	1	37.00	0	0.00	36.75	1	3,033	0.03%
2018/08/01	0	0.00	2	38.75	38.65	-2	3,140	-0.06%
2018/07/20	1	38.20	0	0.00	38.10	1	3,300	0.03%
2018/07/11	5	43.00	1	42.85	42.85	4	3,371	0.12%
2018/07/09	1	42.95	0	0.00	42.40	1	3,460	0.03%
2018/07/06	0	0.00	1	42.85	42.40	-1	3,636	-0.03%
2018/07/05	0	0.00	1	44.75	43.90	-1	3,618	-0.03%
2018/07/04	3	46.87	4	47.43	46.70	-1	3,771	-0.03%
2018/07/03	2	44.85	15	44.94	44.80	-13	3,708	-0.35%
2018/06/29	1	45.70	1	45.25	45.00	0	3,646	0.00%
2018/06/28	0	0.00	1	44.65	44.70	-1	3,632	-0.03%
2018/06/27	12	45.52	2	45.68	45.90	10	3,635	0.28%
2018/06/25	1	44.40	2	44.50	42.80	-1	3,556	-0.03%
2018/06/21	2	48.60	0	0.00	46.50	2	3,513	0.06%
2018/06/20	6	52.18	1	47.75	47.00	5	3,481	0.14%
2018/06/15	3	51.60	1	51.80	51.50	2	3,341	0.06%
2018/06/14	1	50.80	1	50.40	50.70	0	3,298	0.00%
2018/06/13	7	52.87	9	54.60	50.40	-2	3,271	-0.06%
2018/06/12	7	53.70	0	0.00	52.60	7	3,119	0.22%
2018/06/11	1	53.20	3	52.20	52.30	-2	3,045	-0.07%
2018/06/07	1	50.90	1	50.60	51.50	0	2,943	0.00%
2018/06/06	2	52.70	4	52.10	51.10	-2	2,913	-0.07%
2018/06/05	1	49.70	0	0.00	49.60	1	2,842	0.04%
2018/06/04	4	52.58	2	52.00	53.10	2	2,782	0.07%
2018/06/01	1	51.10	3	52.67	50.10	-2	2,679	-0.07%
2018/05/31	8	54.14	5	54.54	53.90	3	2,517	0.12%
2018/05/30	7	49.81	4	50.00	50.70	3	2,195	0.14%
2018/05/28	7	45.99	7	46.26	46.00	0	1,939	0.00%
2018/05/25	0	0.00	10	43.40	43.45	-10	1,833	-0.55%
2018/05/23	1	42.40	3	42.18	42.00	-2	1,861	-0.11%
2018/05/22	15	45.06	1	44.40	45.45	14	1,839	0.76%
2018/05/21	1	43.45	0	0.00	43.45	1	1,788	0.06%
2018/05/10	4	45.75	5	45.36	45.70	-1	1,688	-0.06%
2018/05/09	4	46.35	5	46.89	44.70	-1	1,633	-0.06%
2018/05/08	2	46.28	0	0.00	47.50	2	1,527	0.13%
2018/05/07	70	43.14	1	43.60	43.20	69	1,488	4.64%
2018/05/02	2	41.85	0	0.00	42.00	2	1,441	0.14%
2018/04/30	2	43.15	75	43.30	42.30	-73	1,420	-5.14%
2018/04/19	0	0.00	1	44.05	43.75	-1	1,331	-0.08%
2018/04/18	1	43.00	0	0.00	44.00	1	1,331	0.08%
2018/04/17	0	0.00	1	44.80	43.05	-1	1,319	-0.08%
2018/04/16	4	47.63	4	48.06	47.80	0	1,284	0.00%
2018/04/12	2	39.85	9	39.65	41.00	-7	1,282	-0.55%
2018/04/11	0	0.00	1	37.30	37.30	-1	1,276	-0.08%
2018/04/10	23	32.48	23	31.43	33.95	0	1,488	0.00%
2018/04/09	1	30.90	0	0.00	30.90	1	1,391	0.07%
2018/04/03	0	0.00	3	27.95	28.10	-3	1,339	-0.22%
2018/04/02	6	28.23	3	28.25	28.20	3	1,345	0.22%
2018/03/31	2	28.15	0	0.00	28.25	2	1,347	0.15%
2018/03/27	3	28.23	0	0.00	28.20	3	1,391	0.22%
2018/03/20	0	0.00	5	27.50	27.40	-5	1,373	-0.36%
2018/03/19	0	0.00	6	27.79	27.70	-6	1,372	-0.44%
2018/03/16	3	27.93	5	28.05	28.00	-2	1,363	-0.15%
2018/03/15	5	27.95	0	0.00	27.85	5	1,369	0.37%
2018/03/14	1	28.00	0	0.00	28.05	1	1,371	0.07%
2018/03/12	6	28.30	0	0.00	28.05	6	1,382	0.43%
2018/03/08	0	0.00	1	28.35	28.10	-1	1,404	-0.07%
2018/03/05	5	28.56	4	27.85	27.85	1	1,464	0.07%
2018/02/09	0	0.00	1	25.15	25.60	-1	1,790	-0.06%
2018/02/08	0	0.00	1	25.85	25.75	-1	1,806	-0.06%
2018/02/07	1	25.85	0	0.00	25.70	1	1,812	0.06%
2018/02/06	0	0.00	10	26.00	24.95	-10	1,822	-0.55%
2018/01/31	0	0.00	5	27.10	27.30	-5	1,874	-0.27%
2018/01/18	1	27.95	0	0.00	27.80	1	1,937	0.05%
2018/01/12	1	27.85	0	0.00	27.90	1	1,890	0.05%
2018/01/11	7	28.98	0	0.00	28.25	7	1,863	0.38%
2018/01/10	0	0.00	68	28.63	28.45	-68	1,844	-3.69%
2018/01/08	10	31.90	0	0.00	29.60	10	1,800	0.56%
2018/01/05	4	31.75	6	31.88	31.90	-2	1,738	-0.12%
2018/01/04	16	30.66	14	30.91	32.30	2	1,559	0.13%
2018/01/03	70	29.28	0	0.00	29.40	70	1,339	5.22%
2018/01/02	0	0.00	1	28.15	27.80	-1	1,257	-0.08%