兆利 (3548)-國泰-台中券商分點個股進出

台股 » 個股 » 兆利 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆利

(3548)

可現股當沖

股價
194.5
漲跌
--
漲幅
0.00%
成交量
2,431張
產業
上櫃電子零組件類股
271人加入追蹤

立即追蹤
本地時間:14:30

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

兆利 (3548)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中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
2024/12/03	9.1	196.50	4.1	194.58	194.50	5	2,669	0.19%
2024/12/02	24	197.96	27	196.89	194.50	-3	2,756	-0.11%
2024/11/29	25.2	187.23	27.3	190.17	196.00	-2.1	2,831	-0.07%
2024/11/28	19	185.10	18	184.86	185.00	1	2,831	0.04%
2024/11/27	18	187.55	13.4	188.31	182.50	4.6	2,773	0.17%
2024/11/26	25	194.90	67.9	196.28	195.50	-42.9	2,710	-1.58%
2024/11/25	48	193.92	55.7	194.24	192.00	-7.7	2,601	-0.29%
2024/11/22	77.2	191.51	78.6	191.89	190.50	-1.4	2,482	-0.06%
2024/11/21	53.5	178.46	81.2	180.59	185.00	-27.7	2,249	-1.23%
2024/11/20	26	173.21	30.3	174.34	168.50	-4.2	2,078	-0.20%
2024/11/19	1	162.00	4.1	159.64	160.50	-3.1	1,986	-0.15%
2024/11/18	3	157.67	3.1	157.24	160.00	-0.1	1,980	-0.01%
2024/11/15	3	158.83	1	161.00	158.00	2	1,969	0.10%
2024/11/14	16.3	159.04	16	158.38	162.00	0.2	1,947	0.01%
2024/11/13	7.2	155.21	8	156.44	150.50	-0.8	1,912	-0.04%
2024/11/12	5	150.37	12	149.87	152.50	-7	1,889	-0.37%
2024/11/11	2.1	143.28	1	146.98	143.00	1.1	1,866	0.06%
2024/11/08	1.1	149.43	2	148.50	148.50	-0.9	1,858	-0.05%
2024/11/07	0	0.00	0.1	149.96	150.50	-0.1	1,859	-0.01%
2024/11/06	1	148.00	0.4	148.00	147.50	0.6	1,861	0.03%
2024/11/05	0	150.00	1	148.00	149.00	-1	1,870	-0.05%
2024/11/04	0.1	148.77	0	0.00	147.50	0.1	1,898	0.01%
2024/11/01	1.1	146.78	1	147.53	149.00	0.1	1,908	0.01%
2024/10/30	0.1	150.63	1	149.50	150.50	-0.9	1,917	-0.05%
2024/10/29	0.2	151.67	2	151.50	150.50	-1.8	1,928	-0.09%
2024/10/28	3.1	155.48	5.5	155.14	155.50	-2.4	1,922	-0.12%
2024/10/25	1	156.53	2.1	158.29	158.50	-1.1	1,936	-0.06%
2024/10/24	7.2	158.46	10	156.90	156.50	-2.8	1,943	-0.14%
2024/10/23	2.1	167.71	2	164.50	164.00	0.1	1,940	0.00%
2024/10/22	1.1	163.52	1	164.00	165.00	0.1	1,954	0.00%
2024/10/21	0.1	163.52	0	0.00	165.00	0.1	1,999	0.00%
2024/10/18	4.3	162.63	12	162.58	161.00	-7.7	2,005	-0.38%
2024/10/17	4	166.38	6	166.50	165.50	-2	2,012	-0.10%
2024/10/16	2.1	166.09	3	166.67	167.00	-0.9	2,065	-0.04%
2024/10/15	4.1	167.32	0	0.00	166.00	4.1	2,067	0.20%
2024/10/14	5.1	166.37	5.2	166.15	166.00	-0.1	2,059	0.00%
2024/10/11	5.1	171.08	6	172.58	173.00	-0.9	2,040	-0.04%
2024/10/09	3	172.00	12	171.17	173.50	-9	2,021	-0.44%
2024/10/08	12.2	171.04	6	170.83	170.50	6.2	2,018	0.31%
2024/10/07	1	178.02	3.1	177.00	178.50	-2	2,011	-0.10%
2024/10/04	3.3	172.62	2	172.50	172.00	1.3	2,013	0.06%
2024/10/01	3.1	174.84	5.2	176.15	174.00	-2.1	2,020	-0.10%
2024/09/30	2.5	178.39	0.9	178.22	175.00	1.6	2,013	0.08%
2024/09/27	7.4	182.61	10	183.50	182.00	-2.6	1,994	-0.13%
2024/09/26	21.4	184.80	13	185.88	183.00	8.4	1,983	0.42%
2024/09/25	36.6	192.72	9.3	194.62	188.00	27.3	1,961	1.39%
2024/09/24	46.2	191.71	45.7	191.83	195.00	0.5	1,936	0.03%
2024/09/23	64.7	189.62	79.4	190.19	193.00	-14.7	1,887	-0.78%
2024/09/20	10.1	180.20	3.1	181.13	178.00	7.1	1,799	0.39%
2024/09/19	21.4	182.07	19.1	182.11	179.50	2.4	1,790	0.13%
2024/09/18	19.1	178.14	48.5	178.07	179.50	-29.5	1,746	-1.69%
2024/09/16	17.3	173.76	10.2	174.35	172.50	7.1	1,701	0.42%
2024/09/13	15.1	180.36	15	181.90	176.50	0.1	1,693	0.01%
2024/09/12	15.1	179.70	6	180.17	177.00	9.1	1,674	0.55%
2024/09/11	28	183.23	26.1	183.02	182.00	2	1,669	0.12%
2024/09/10	69.4	189.78	51.5	189.97	180.00	17.9	1,661	1.08%
2024/09/09	42.1	189.23	34.6	189.12	186.50	7.6	1,580	0.48%
2024/09/06	4	177.12	7.2	176.94	177.50	-3.2	1,563	-0.20%
2024/09/05	29.2	184.62	25	182.66	173.00	4.2	1,564	0.27%
2024/09/04	37.7	187.10	32	186.67	180.50	5.7	1,559	0.36%
2024/09/03	53	193.85	50.6	193.03	191.00	2.4	1,504	0.16%
2024/09/02	49.5	187.61	47	188.50	193.50	2.4	1,404	0.17%
2024/08/30	3	174.33	11	173.77	177.50	-8	1,280	-0.62%
2024/08/29	0.1	162.26	0	0.00	161.50	0.1	1,283	0.01%
2024/08/28	2.3	162.41	1	164.00	161.50	1.3	1,303	0.10%
2024/08/27	0	161.33	0	0.00	163.50	0	1,331	0.00%
2024/08/26	2.2	162.29	1	165.50	161.00	1.2	1,350	0.09%
2024/08/23	0.2	161.33	0	0.00	163.50	0.2	1,368	0.01%
2024/08/22	1	163.50	0	0.00	162.50	1	1,402	0.07%
2024/08/21	0.2	163.31	1	164.00	163.50	-0.8	1,431	-0.06%
2024/08/20	5.3	168.27	2	166.75	166.00	3.3	1,459	0.23%
2024/08/19	0	0.00	1	165.50	165.00	-1	1,487	-0.07%
2024/08/16	1.4	163.01	0	164.00	163.00	1.4	1,534	0.09%
2024/08/15	6	164.67	12	163.58	161.50	-6	1,546	-0.39%
2024/08/14	3	160.50	0	0.00	160.00	3	1,581	0.19%
2024/08/13	1	158.94	0	0.00	158.00	1	1,602	0.07%
2024/08/12	3	157.00	2	158.00	158.50	1	1,645	0.06%
2024/08/09	1.3	156.93	2	157.75	156.00	-0.7	1,696	-0.04%
2024/08/08	1.1	153.53	1.4	153.85	153.00	-0.4	1,725	-0.02%
2024/08/07	4.3	154.50	8.1	154.22	157.50	-3.9	1,763	-0.22%
2024/08/06	3.1	144.54	6	142.92	146.50	-2.9	1,782	-0.16%
2024/08/05	3.1	145.33	2.3	145.65	145.00	0.8	1,818	0.04%
2024/08/02	7.4	164.10	3	167.67	161.00	4.4	1,892	0.23%
2024/08/01	7	170.50	9.3	171.16	171.50	-2.2	1,945	-0.11%
2024/07/31	5.2	165.22	2	166.50	165.50	3.2	1,974	0.16%
2024/07/30	3	165.33	8.3	170.26	167.50	-5.3	2,021	-0.26%
2024/07/29	2.2	170.50	7	168.64	167.00	-4.8	2,037	-0.24%
2024/07/26	1.1	175.35	2	174.75	172.00	-0.9	2,091	-0.04%
2024/07/23	6.6	175.94	0	0.00	176.00	6.6	2,130	0.31%
2024/07/22	7.5	171.87	11.2	168.80	167.50	-3.7	2,165	-0.17%
2024/07/19	5.1	189.06	2.4	189.05	185.00	2.8	2,210	0.13%
2024/07/18	5.4	189.52	2	189.50	189.00	3.4	2,252	0.15%
2024/07/17	33.8	193.81	37.1	194.18	194.00	-3.3	2,273	-0.15%
2024/07/16	0	185.78	0.6	185.00	185.50	-0.6	2,305	-0.02%
2024/07/15	0.1	186.03	0	0.00	185.00	0.1	2,363	0.00%
2024/07/12	1.2	186.15	1.1	188.00	185.50	0.2	2,411	0.01%
2024/07/11	4.1	187.49	1	190.00	186.00	3.1	2,465	0.13%
2024/07/10	3.2	188.19	3.1	189.77	187.00	0.1	2,515	0.00%
2024/07/09	4.1	188.84	5	187.90	186.50	-0.9	2,558	-0.04%
2024/07/08	1.3	186.95	4	187.25	186.50	-2.7	2,611	-0.10%
2024/07/05	2.2	192.03	0	0.00	192.00	2.2	2,683	0.08%
2024/07/04	4	187.99	3	188.00	188.00	1	2,794	0.04%
2024/07/03	1.4	188.17	1.2	187.25	186.00	0.2	2,939	0.01%
2024/07/02	1.4	191.22	8	191.56	188.50	-6.6	3,129	-0.21%
2024/07/01	5.2	189.62	11.1	189.28	189.50	-5.8	3,279	-0.18%
2024/06/28	6	189.66	14	187.43	192.00	-8	3,447	-0.23%
2024/06/27	5.4	184.48	6	183.58	183.50	-0.6	3,645	-0.02%
2024/06/26	12.5	189.81	8.1	190.52	186.50	4.4	3,878	0.11%
2024/06/25	9.2	190.05	5	189.90	190.00	4.2	3,989	0.11%
2024/06/24	4.1	193.48	2	194.75	191.00	2.1	4,073	0.05%
2024/06/21	4.1	193.92	4.2	195.99	194.50	-0.2	4,163	0.00%
2024/06/20	2.1	195.53	6	195.00	195.50	-3.9	4,251	-0.09%
2024/06/19	9.2	197.06	7.2	195.62	195.50	2	4,332	0.05%
2024/06/18	22.1	203.11	22	202.55	199.00	0.1	4,373	0.00%
2024/06/17	15	202.26	10	200.55	199.50	5	4,435	0.11%
2024/06/14	25	205.18	24.1	206.23	203.00	0.9	4,562	0.02%
2024/06/13	81.4	205.14	89.8	203.41	202.50	-8.4	4,614	-0.18%
2024/06/12	19.2	196.30	32	194.89	194.00	-12.8	4,707	-0.27%
2024/06/11	37.1	199.33	33.4	201.09	197.50	3.8	4,851	0.08%
2024/06/07	27.8	191.62	15	192.17	193.50	12.8	4,959	0.26%
2024/06/06	13.6	192.68	17	192.91	191.00	-3.4	5,149	-0.07%
2024/06/05	11.9	194.24	12	192.46	194.00	-0.1	5,346	0.00%
2024/06/04	17.4	200.40	16	200.16	195.50	1.4	5,855	0.02%
2024/06/03	7.1	196.43	9	196.94	198.00	-1.9	6,165	-0.03%
2024/05/31	9.7	197.41	19.1	198.03	193.00	-9.3	6,241	-0.15%
2024/05/30	9.7	195.31	12.1	195.80	193.00	-2.3	6,382	-0.04%
2024/05/29	11.4	199.82	5	200.40	199.00	6.4	6,659	0.10%
2024/05/28	15.9	202.10	8.1	203.56	200.50	7.8	6,871	0.11%
2024/05/27	18.6	197.14	15	197.80	198.00	3.6	6,959	0.05%
2024/05/24	12.1	197.60	13	198.15	198.50	-0.9	7,033	-0.01%
2024/05/23	22.4	204.43	5	202.70	202.00	17.4	7,044	0.25%
2024/05/22	29.1	209.75	38	208.30	207.50	-8.9	7,088	-0.13%
2024/05/21	17.1	205.11	7.6	204.82	203.00	9.5	7,213	0.13%
2024/05/20	60.1	207.50	59.4	204.10	203.00	0.7	7,339	0.01%
2024/05/17	2.3	203.33	4	202.75	203.00	-1.7	7,438	-0.02%
2024/05/16	13.3	204.22	16	205.63	205.00	-2.7	7,578	-0.04%
2024/05/15	34.5	209.57	18	207.69	203.50	16.5	7,664	0.21%
2024/05/14	20.3	211.81	30.2	212.03	210.00	-9.9	7,930	-0.13%
2024/05/13	24.3	214.15	30.2	214.73	211.50	-5.9	8,257	-0.07%
2024/05/10	33.1	212.84	31.2	213.21	212.00	1.9	8,509	0.02%
2024/05/09	36.7	220.13	31.2	217.17	212.00	5.5	8,820	0.06%
2024/05/08	135.3	218.72	128.4	219.02	218.00	6.9	9,034	0.08%	大買/大賣/
2024/05/07	16.7	207.74	18.2	208.79	212.50	-1.5	9,106	-0.02%
2024/05/06	11.7	213.04	10.2	211.54	209.50	1.5	9,116	0.02%
2024/05/03	18.4	220.89	11	219.64	213.50	7.4	9,174	0.08%
2024/05/02	10.1	216.63	22	218.30	219.50	-11.9	9,381	-0.13%
2024/04/30	48.7	223.64	33.2	221.83	222.50	15.5	9,466	0.16%
2024/04/29	59.1	221.20	56	217.83	218.00	3.1	9,458	0.03%
2024/04/26	22.2	218.61	21	218.07	214.50	1.2	9,576	0.01%
2024/04/25	25.7	214.33	25	216.14	215.00	0.7	9,653	0.01%
2024/04/24	24.2	229.19	21	229.12	228.50	3.1	9,676	0.03%
2024/04/23	34	223.94	35	222.36	219.50	-1	9,710	-0.01%
2024/04/22	38	225.65	69.2	223.02	218.50	-31.1	9,816	-0.32%
2024/04/19	60.4	248.36	53	241.46	234.50	7.4	9,831	0.08%
2024/04/18	57.3	250.11	62.1	251.72	250.00	-4.8	9,956	-0.05%
2024/04/17	17.1	250.66	17	248.29	246.00	0.1	10,145	0.00%
2024/04/16	14	245.54	5	243.77	239.00	8.9	10,290	0.09%
2024/04/15	17.2	266.08	11.3	262.11	258.00	5.9	10,401	0.06%
2024/04/12	56.8	275.55	72.8	275.37	276.00	-16	10,439	-0.15%
2024/04/11	78.6	273.88	74	271.76	270.50	4.6	10,477	0.04%
2024/04/10	48.6	274.80	45.6	274.67	274.00	3.1	10,525	0.03%
2024/04/09	67.4	268.13	48.1	269.42	269.00	19.4	10,509	0.18%
2024/04/08	86.5	282.39	96.2	283.25	277.50	-9.7	10,490	-0.09%
2024/04/03	52.1	270.67	64.4	268.58	277.00	-12.3	10,490	-0.12%
2024/04/02	77.9	270.16	36.3	269.81	263.00	41.6	10,497	0.40%
2024/04/01	123	291.76	110.2	289.53	287.00	12.8	10,496	0.12%	大買/大賣/
2024/03/29	88.1	272.76	135.9	280.31	286.50	-47.8	10,351	-0.46%	大賣/
2024/03/28	86.4	257.77	94.4	260.44	260.50	-8	10,196	-0.08%
2024/03/27	66.2	252.54	67	251.58	252.00	-0.8	10,139	-0.01%
2024/03/26	28.4	250.21	26	247.48	251.00	2.4	10,149	0.02%
2024/03/25	37.4	255.78	21.6	257.56	254.50	15.8	10,310	0.15%
2024/03/22	53.5	266.39	56.6	263.39	262.00	-3.1	10,396	-0.03%
2024/03/21	34.6	273.57	35	274.56	272.50	-0.5	10,421	0.00%
2024/03/20	52.3	275.33	41.6	276.53	272.00	10.8	10,374	0.10%
2024/03/19	58.5	288.92	61.7	288.76	282.00	-3.2	10,312	-0.03%
2024/03/18	55.7	283.34	65.3	284.73	287.00	-9.6	10,252	-0.09%
2024/03/15	106.3	285.37	103.6	284.63	282.50	2.7	10,155	0.03%	大買/大賣/
2024/03/14	57.7	279.96	45.6	277.79	271.00	12.1	9,968	0.12%
2024/03/13	69.6	288.64	68.1	288.99	287.50	1.5	9,824	0.01%
2024/03/12	85.1	290.53	63.9	290.04	288.00	21.2	9,656	0.22%
2024/03/11	109.2	269.01	125.8	277.75	286.00	-16.6	9,464	-0.18%	大買/大賣/
2024/03/08	284.9	284.68	269.5	274.64	260.00	15.4	9,262	0.17%	大買/大賣/
2024/03/07	96.2	277.67	132.1	282.88	287.50	-35.9	8,784	-0.41%	大賣/
2024/03/06	27.4	259.26	32.1	262.45	261.50	-4.7	8,526	-0.05%
2024/03/05	145.4	263.78	149.2	260.16	261.00	-3.8	8,602	-0.04%	大買/大賣/
2024/03/04	164.1	272.48	168.3	264.61	257.50	-4.3	8,689	-0.05%	大買/大賣/
2024/03/01	108.3	259.04	105	262.81	262.50	3.3	8,655	0.04%	大買/大賣/
2024/02/29	57.5	247.40	57.5	248.59	250.00	0	8,589	0.00%
2024/02/27	78.1	239.56	85.3	240.28	239.50	-7.2	8,729	-0.08%
2024/02/26	22.8	236.31	15.3	236.80	235.00	7.6	8,811	0.09%
2024/02/23	55.8	242.51	58.2	238.73	236.00	-2.4	8,915	-0.03%
2024/02/22	112.3	250.10	96.8	242.41	240.50	15.5	9,081	0.17%	大買/
2024/02/21	41.3	246.31	46.9	246.78	252.50	-5.6	9,136	-0.06%
2024/02/20	87.3	241.09	82.9	239.37	236.50	4.4	9,228	0.05%
2024/02/19	60.6	240.00	47.6	236.68	235.00	13	9,327	0.14%
2024/02/16	54.1	259.35	42.8	257.34	257.00	11.4	9,405	0.12%
2024/02/15	117.6	268.63	98.2	267.57	265.50	19.3	9,548	0.20%	大買/
2024/02/05	144.2	252.41	155.5	257.59	266.50	-11.3	9,398	-0.12%	大買/大賣/
2024/02/02	80.4	243.35	90.6	244.03	242.50	-10.2	9,360	-0.11%
2024/02/01	178.2	238.80	159.3	234.66	231.00	18.9	9,311	0.20%	大買/大賣/
2024/01/31	96.3	227.27	91.4	228.58	233.50	4.9	9,176	0.05%
2024/01/30	83.5	215.50	88	215.18	217.00	-4.5	9,213	-0.05%
2024/01/29	11.2	206.31	20	207.95	207.50	-8.8	9,204	-0.10%
2024/01/26	41.2	208.69	34.3	207.19	203.50	7	9,259	0.08%
2024/01/25	90.4	215.77	91.2	215.56	211.50	-0.8	9,458	-0.01%
2024/01/24	25	205.28	32.4	205.62	208.00	-7.4	9,435	-0.08%
2024/01/23	15.1	196.32	19.1	197.61	195.50	-4	9,555	-0.04%
2024/01/22	90.3	194.85	79.1	193.93	195.00	11.2	9,543	0.12%
2024/01/19	45.4	207.89	43	207.27	202.00	2.4	9,453	0.03%
2024/01/18	47	212.13	35	211.14	211.00	12	9,369	0.13%
2024/01/17	17.2	218.69	27.1	219.05	218.50	-9.9	9,333	-0.11%
2024/01/16	31.3	218.21	38	218.67	219.00	-6.7	9,396	-0.07%
2024/01/15	31	217.50	22.2	214.18	213.00	8.9	9,350	0.09%
2024/01/12	78	215.73	50.1	216.75	217.00	27.9	9,344	0.30%
2024/01/11	56.2	208.41	58.5	208.89	212.50	-2.2	9,293	-0.02%
2024/01/10	123.1	196.34	146.9	197.48	198.50	-23.8	9,377	-0.25%	大買/大賣/
2024/01/09	29.5	183.94	57	182.73	185.00	-27.5	9,299	-0.30%
2024/01/08	24	195.85	23.2	194.73	191.00	0.8	9,216	0.01%
2024/01/05	41.1	192.44	44	193.64	192.00	-2.9	9,264	-0.03%
2024/01/04	30	191.73	53.4	193.38	189.50	-23.4	9,224	-0.25%
2024/01/03	73.7	190.70	57	190.47	187.50	16.7	9,197	0.18%
2024/01/02	54.5	184.95	56.6	186.31	190.00	-2.1	9,164	-0.02%
2023/12/29	97.1	193.64	73	190.24	189.50	24.1	9,163	0.26%
2023/12/28	62.1	210.16	62.1	210.99	207.50	0	9,082	0.00%
2023/12/27	68.2	206.79	67	208.41	206.50	1.2	9,110	0.01%
2023/12/26	22.5	200.16	30	200.38	202.50	-7.5	9,111	-0.08%
2023/12/25	25	197.90	28.5	197.28	195.50	-3.4	9,222	-0.04%
2023/12/22	37.1	204.38	26	203.12	202.00	11.1	9,306	0.12%
2023/12/21	28.1	210.64	27.9	209.05	203.00	0.2	9,416	0.00%
2023/12/20	90	216.11	68.1	212.99	211.50	21.9	9,545	0.23%
2023/12/19	71.3	205.75	87.2	210.54	215.00	-15.8	9,471	-0.17%
2023/12/18	56	198.34	44.1	200.54	195.50	11.9	9,334	0.13%
2023/12/15	0.3	195.57	1	195.00	193.00	-0.7	9,260	-0.01%
2023/12/14	2	199.66	8	199.87	199.00	-6	9,266	-0.06%
2023/12/13	35.1	202.11	12.6	204.09	199.50	22.5	9,259	0.24%
2023/12/12	3.1	223.28	1	226.50	221.50	2.1	9,198	0.02%
2023/12/11	0	225.18	0	225.00	222.00	0	9,222	0.00%
2023/12/08	6.3	226.66	2	228.00	225.50	4.3	9,293	0.05%
2023/12/07	0	232.00	5	237.50	231.00	-5	9,290	-0.05%
2023/12/06	8	233.19	6	232.83	232.50	2	9,318	0.02%
2023/12/05	2	230.01	4	231.88	235.00	-2	9,347	-0.02%
2023/12/04	7.4	233.86	11.4	230.94	231.00	-4	9,559	-0.04%
2023/12/01	17.1	240.47	26.1	243.05	243.00	-8.9	9,910	-0.09%
2023/11/30	79.5	246.16	63.1	244.36	241.50	16.4	9,936	0.17%
2023/11/29	87.3	246.48	68	245.97	247.50	19.3	9,989	0.19%
2023/11/28	114	231.11	128.1	240.11	245.00	-14.1	9,920	-0.14%	大買/大賣/
2023/11/27	62.6	225.64	56	226.50	223.00	6.6	9,783	0.07%
2023/11/24	105	223.03	135.2	223.10	225.00	-30.2	9,696	-0.31%	大買/大賣/
2023/11/22	49.2	213.46	52	213.73	214.00	-2.8	9,454	-0.03%
2023/11/21	117.1	217.29	96.1	215.91	211.50	21	9,348	0.22%	大買/
2023/11/20	47.1	208.99	69.6	206.40	218.50	-22.6	9,140	-0.25%
2023/11/17	58.1	196.94	60.4	197.77	199.00	-2.3	8,938	-0.03%
2023/11/16	60.2	193.57	72.1	193.51	198.00	-11.8	8,753	-0.14%
2023/11/15	82.7	193.75	36.1	188.89	189.00	46.6	8,541	0.55%
2023/11/14	58.1	191.36	75.1	188.89	194.50	-17	8,432	-0.20%
2023/11/13	45	181.32	36.5	182.53	183.00	8.5	8,315	0.10%
2023/11/10	74	182.24	73.1	181.43	179.00	0.9	8,248	0.01%
2023/11/09	50.2	180.66	67.2	180.93	177.50	-17	7,945	-0.21%
2023/11/08	84.1	174.63	87.1	176.87	177.50	-3	7,710	-0.04%
2023/11/07	103.8	176.56	103	174.78	180.00	0.8	7,528	0.01%	大買/大賣/
2023/11/06	29.1	165.58	44.1	166.11	173.50	-15	7,234	-0.21%
2023/11/03	43	158.78	30.7	159.56	158.00	12.4	7,132	0.17%
2023/11/02	116.8	154.91	112.2	155.73	160.50	4.6	7,001	0.07%	大買/大賣/
2023/11/01	51	146.62	63.2	146.22	151.00	-12.2	6,700	-0.18%
2023/10/31	96	148.98	102.3	150.96	148.50	-6.3	6,464	-0.10%	大賣/
2023/10/30	5.1	140.04	4	140.00	140.50	1.1	6,224	0.02%
2023/10/27	34.3	143.50	24.1	140.40	139.50	10.2	6,176	0.16%
2023/10/26	12.2	147.57	20	150.65	146.00	-7.9	6,096	-0.13%
2023/10/25	19	150.89	22.1	150.46	151.50	-3.1	6,047	-0.05%
2023/10/24	57.1	147.05	46	146.92	152.00	11.1	5,977	0.19%
2023/10/23	12.1	144.76	14.2	147.08	145.50	-2.1	5,831	-0.04%
2023/10/20	21.2	139.62	24	140.10	141.50	-2.8	5,737	-0.05%
2023/10/19	29.5	143.18	28.1	143.36	142.00	1.4	5,671	0.02%
2023/10/18	93.2	149.97	74.1	149.27	147.50	19.1	5,533	0.35%
2023/10/17	25	147.02	31.8	149.70	152.50	-6.8	5,209	-0.13%
2023/10/16	15	139.83	22.5	140.02	139.00	-7.5	5,086	-0.15%
2023/10/13	43.3	137.48	45.1	136.75	136.00	-1.7	5,005	-0.03%
2023/10/12	12	137.54	10.1	137.07	138.50	1.9	4,867	0.04%
2023/10/11	27.4	135.47	16	134.81	133.00	11.4	4,802	0.24%
2023/10/06	33.1	139.16	37	140.08	140.00	-3.9	4,701	-0.08%
2023/10/05	47.1	141.83	30	144.52	140.00	17.1	4,625	0.37%
2023/10/04	41.2	142.59	43	143.17	144.00	-1.8	4,496	-0.04%
2023/10/03	69.2	146.40	56	145.62	148.00	13.1	4,396	0.30%
2023/10/02	31.2	141.59	56.4	139.94	146.00	-25.2	4,202	-0.60%
2023/09/28	50.2	132.38	53	134.79	133.00	-2.8	4,027	-0.07%
2023/09/27	30	134.50	24.4	134.00	137.50	5.6	3,837	0.15%
2023/09/26	31.2	133.20	39	130.67	127.50	-7.8	3,661	-0.21%
2023/09/25	53.4	131.73	55.2	133.23	137.00	-1.8	3,471	-0.05%
2023/09/22	42.3	129.73	31.2	127.11	133.50	11.2	3,238	0.34%
2023/09/21	25.1	125.13	14.1	125.20	127.50	11	3,052	0.36%
2023/09/20	11	130.91	11	131.50	125.00	0	3,007	0.00%
2023/09/19	6.3	137.17	2	139.00	137.50	4.3	2,970	0.14%
2023/09/18	6.1	142.54	6	144.75	138.00	0.1	2,952	0.00%
2023/09/15	22.3	139.94	25	141.24	141.00	-2.7	2,928	-0.09%
2023/09/14	15	134.17	15	135.20	138.00	0	2,905	0.00%
2023/09/13	23	127.78	31.1	127.68	131.50	-8	2,872	-0.28%
2023/09/12	1.1	118.62	1	121.50	120.00	0.1	2,811	0.00%
2023/09/11	5	115.30	5.2	118.51	121.50	-0.2	2,826	-0.01%
2023/09/08	6	119.83	0	120.25	118.50	6	2,837	0.21%
2023/09/07	76	123.31	89.1	122.64	123.50	-13	2,797	-0.47%
2023/09/06	133	122.30	123	122.12	122.50	10	2,573	0.39%	大買/大賣/
2023/09/05	16	112.84	36	113.14	118.00	-20	2,178	-0.92%
2023/09/04	44.1	104.22	38	105.03	107.50	6.1	2,067	0.29%
2023/09/01	11.2	101.93	18.4	103.07	104.00	-7.2	1,843	-0.39%
2023/08/31	67.4	92.51	66	94.22	94.80	1.4	1,661	0.08%
2023/08/30	14	91.64	22	91.44	91.00	-8	1,537	-0.52%
2023/08/29	0	0.00	1	85.60	86.00	-1	1,463	-0.07%
2023/08/28	14	90.66	24.1	92.27	86.20	-10.1	1,421	-0.71%
2023/08/25	3.1	89.85	0.2	87.40	90.20	2.9	1,263	0.23%
2023/08/24	1	86.50	4	86.63	87.60	-3	1,222	-0.25%
2023/08/23	3	88.37	8	88.45	87.30	-5	1,187	-0.42%
2023/08/22	16	91.36	15	89.59	87.30	1	1,162	0.09%
2023/08/21	11	88.93	5	88.90	90.10	6	1,120	0.54%
2023/08/18	17.7	91.23	7	91.30	90.00	10.7	1,098	0.97%
2023/08/17	29.5	89.61	16	88.40	90.00	13.5	968	1.39%
2023/08/16	17	83.87	19	85.43	87.30	-2	822	-0.24%
2023/08/15	0	0.00	1	79.50	79.40	-1	733	-0.14%
2023/08/14	0	0.00	4	77.35	77.40	-4	732	-0.55%
2023/08/11	1	77.80	1	78.10	78.20	0	742	0.00%
2023/08/10	4	77.45	1	79.00	78.50	3	763	0.39%
2023/08/09	1	76.90	7	77.38	78.30	-6	831	-0.73%
2023/07/31	1	69.50	0	0.00	68.60	1	911	0.11%
2023/07/27	4	70.55	0	0.00	70.10	4	909	0.44%
2023/07/26	2	69.61	0	0.00	69.60	2	912	0.22%
2023/07/24	0.1	71.10	1	69.30	67.80	-0.9	924	-0.10%
2023/07/19	2	74.65	0	0.00	74.20	2	964	0.21%
2023/07/13	1	77.20	1	77.40	77.30	0	988	0.00%
2023/07/12	0	0.00	1	78.50	77.60	-1	990	-0.10%
2023/07/11	0	0.00	2	78.15	78.40	-2	988	-0.20%
2023/07/10	5	78.02	0	0.00	78.00	5	982	0.51%
2023/07/07	1	73.00	17	73.50	75.10	-16	970	-1.65%
2023/07/04	17.1	76.00	0	0.00	76.50	17.1	958	1.78%
2023/07/03	1	76.40	0	0.00	76.20	1	956	0.10%
2023/06/28	1	75.10	0	0.00	75.00	1	940	0.11%
2023/06/27	1	75.00	1	75.10	74.90	0	937	0.00%
2023/06/20	0	0.00	2.1	77.45	77.50	-2.1	929	-0.22%
2023/06/19	0	0.00	5	79.60	79.20	-5	923	-0.54%
2023/06/16	0	0.00	4	79.40	79.60	-4	914	-0.44%
2023/06/15	5	78.70	10	78.87	80.30	-5	893	-0.56%
2023/06/14	12	77.19	5	77.32	78.90	7	850	0.82%
2023/06/13	1	73.90	0	0.00	74.50	1	804	0.12%
2023/06/12	1	74.40	0	75.00	74.40	1	798	0.12%
2023/06/09	0	0.00	1	74.30	74.10	-1	792	-0.13%
2023/06/08	4	74.80	1	73.80	73.50	3	788	0.38%
2023/06/06	0	0.00	1	71.50	71.60	-1	769	-0.13%
2023/06/05	0	0.00	3	73.00	72.80	-3	771	-0.39%
2023/06/02	1	73.00	2	73.00	72.20	-1	771	-0.13%
2023/05/31	0	0.00	1	73.50	73.20	-1	775	-0.13%
2023/05/30	0	0.00	1	72.60	72.60	-1	778	-0.13%
2023/05/26	1	73.00	0	0.00	72.00	1	790	0.13%
2023/05/25	3	74.00	1	73.50	74.10	2	791	0.25%
2023/05/24	2	73.05	0	0.00	74.00	2	787	0.25%
2023/05/22	0	0.00	4	72.40	72.70	-4	826	-0.48%
2023/05/19	0	0.00	1	71.70	71.90	-1	830	-0.12%
2023/05/18	1	73.70	2	73.25	73.00	-1	813	-0.12%
2023/05/17	2	74.10	3	73.90	74.20	-1	795	-0.13%
2023/05/16	3	72.97	2	73.40	72.90	1	778	0.13%
2023/05/15	25	75.67	17	74.12	73.50	8	741	1.08%
2023/05/12	14	74.37	18	74.87	76.70	-4	657	-0.61%
2023/05/11	12	73.15	9	70.24	69.80	3	592	0.51%
2023/05/10	0	0.00	3	72.20	71.50	-3	578	-0.52%
2023/05/09	2	70.60	0	0.00	70.80	2	598	0.33%
2023/05/08	2	70.40	1	69.80	71.20	1	620	0.16%
2023/05/05	1	68.00	0	0.00	68.30	1	607	0.16%
2023/05/04	0	69.90	4	68.63	68.70	-4	606	-0.66%
2023/05/03	0	0.00	1	69.20	68.90	-1	612	-0.16%
2023/05/02	2	69.50	3	69.37	69.20	-1	612	-0.16%
2023/04/28	1	70.70	0	0.00	70.90	1	602	0.17%
2023/04/27	1	72.30	1	70.80	71.90	0	595	0.00%
2023/04/26	3	69.53	6	69.13	69.70	-3	580	-0.52%
2023/04/25	5	70.46	8	69.48	69.40	-3	572	-0.52%
2023/04/24	18	72.21	21	71.64	72.20	-3	546	-0.55%
2023/04/21	12	69.69	9	69.49	69.40	3	504	0.60%
2023/04/20	0	69.00	0	0.00	69.40	0	471	0.00%
2023/04/19	2	69.05	0	0.00	69.00	2	466	0.43%
2023/04/17	0	68.00	0	0.00	68.70	0	463	0.00%
2023/04/12	0	0.00	1	68.20	68.40	-1	458	-0.22%
2023/04/11	1	67.00	0	0.00	67.60	1	453	0.22%
2023/04/10	0	67.10	0	0.00	66.50	0	458	0.00%
2023/04/06	1	66.10	0	66.30	65.90	1	456	0.22%
2023/03/31	0	67.40	0	0.00	67.10	0	452	0.00%
2023/03/30	0	66.90	0	0.00	66.50	0	450	0.00%
2023/03/29	0	0.00	0	67.00	66.60	0	450	0.00%
2023/03/24	0	68.00	0	0.00	67.20	0	447	0.00%
2023/03/23	0	66.60	0	66.60	66.40	0	442	-0.01%
2023/03/21	0	0.00	0.4	64.73	65.00	-0.4	437	-0.08%
2023/03/20	0	0.00	1	64.70	64.60	-1	436	-0.23%
2023/03/16	1	63.80	0	0.00	63.20	1	437	0.23%
2023/03/14	0	0.00	1	65.00	65.20	-1	436	-0.23%
2023/03/13	0	66.20	1	65.40	65.00	-1	435	-0.23%
2023/03/09	0	0.00	0	68.00	67.80	0	426	0.00%
2023/03/08	2	67.50	0	0.00	67.90	2	424	0.47%
2023/03/07	0	0.00	2	69.30	69.20	-2	413	-0.48%
2023/03/06	0	69.83	0	0.00	69.50	0	410	0.00%
2023/03/03	0	70.10	3.1	69.65	69.40	-3.1	404	-0.77%
2023/03/02	3	69.80	0	0.00	69.20	3	396	0.76%
2023/03/01	4	69.55	2	69.49	69.50	2	391	0.50%
2023/02/24	2	67.90	0	0.00	67.70	2	377	0.53%
2023/02/23	3	68.90	0	69.00	68.60	3	372	0.80%
2023/02/22	0	67.90	0	67.90	68.50	0	367	-0.01%
2023/02/21	2	68.35	4	68.70	67.90	-2	360	-0.57%
2023/02/20	10	70.04	7	68.74	69.70	3	343	0.86%
2023/02/17	2	67.15	1	67.70	67.80	1	307	0.33%
2023/02/16	5	65.00	0	64.30	64.70	5	291	1.71%
2023/02/15	0	63.50	4	63.30	63.50	-4	288	-1.38%
2023/02/14	4	64.20	0	0.00	64.20	4	287	1.39%
2023/02/13	0	0.00	0	64.20	63.40	0	285	-0.01%
2023/02/10	1	66.60	1.1	65.56	65.50	-0.1	275	-0.04%
2023/02/09	1	67.20	7	67.26	66.90	-6	269	-2.23%
2023/02/08	7	66.93	6	66.80	66.50	1	260	0.38%
2023/02/07	6	67.40	1	68.20	64.50	5	243	2.05%
2023/02/06	5	66.72	4	67.50	66.80	1	210	0.48%
2023/02/02	0	0.00	1	64.30	64.60	-1	179	-0.56%
2023/02/01	1	63.70	0	0.00	64.50	1	176	0.57%
2023/01/30	0	0.00	0	61.20	62.30	0	166	-0.02%
2023/01/16	0	60.60	0	0.00	60.00	0	165	0.00%
2023/01/13	0	61.10	0	0.00	60.00	0	165	0.00%
2023/01/12	0	61.60	0	61.10	61.00	0	166	-0.02%
2023/01/09	0	0.00	1	61.90	61.70	-1	163	-0.61%
2023/01/06	0	61.60	0	0.00	61.50	0	162	0.00%
2022/12/30	0	61.60	0	60.60	60.60	0	161	-0.02%
2022/12/29	0	58.80	0	0.00	60.00	0	158	0.00%
2022/12/27	0	62.00	0.1	57.60	58.10	-0.1	149	-0.05%
2022/12/15	0	0.00	0.2	59.50	60.00	-0.2	155	-0.14%
2022/12/09	0	61.40	0	0.00	59.10	0	162	0.00%
2022/11/23	0	66.00	0	0.00	61.00	0	165	0.00%
2022/11/15	0	61.10	1	59.80	60.00	-1	171	-0.58%
2022/11/02	0	0.00	1	54.50	54.70	-1	192	-0.52%
2022/10/31	0	0.00	2	53.30	52.90	-2	192	-1.04%
2022/10/27	1	51.40	0	0.00	51.50	1	191	0.52%
2022/10/21	1	53.10	0	0.00	52.10	1	188	0.53%
2022/10/07	1	58.70	0	0.00	59.20	1	194	0.52%
2022/09/20	0	66.70	1	66.50	66.70	-1	218	-0.46%
2022/09/19	0	69.20	0	0.00	66.20	0	216	0.00%
2022/08/31	0	67.80	0	0.00	67.60	0	219	0.00%
2022/08/30	0	0.00	3	67.53	67.30	-3	220	-1.36%
2022/08/29	1	67.00	0	0.00	66.70	1	225	0.44%
2022/08/25	2	67.30	0	0.00	67.10	2	221	0.90%
2022/08/23	0	0.00	1	65.20	65.60	-1	216	-0.46%
2022/08/22	0	67.90	6	66.00	65.00	-6	219	-2.74%
2022/08/15	0	65.00	0	0.00	65.20	0	216	0.00%
2022/08/11	1	60.90	0	0.00	60.60	1	201	0.50%
2022/08/09	0	0.00	0	59.80	59.50	0	198	0.00%
2022/08/08	0	62.00	0	0.00	60.50	0	201	0.00%
2022/08/01	0	61.00	0	0.00	60.80	0	219	0.00%
2022/07/29	0	0.00	6	60.60	60.40	-6	222	-2.70%
2022/07/28	0	62.00	0	0.00	60.00	0	221	0.00%
2022/07/27	0	62.00	0	0.00	60.50	0	223	0.00%
2022/07/22	0	0.00	2	61.00	59.60	-2	235	-0.85%
2022/07/21	0	0.00	4	60.70	60.80	-4	239	-1.67%
2022/07/20	13	60.16	0	0.00	58.80	13	238	5.45%
2022/07/19	3	58.37	0	0.00	58.60	3	234	1.28%
2022/07/13	0	60.00	0	0.00	55.00	0	252	0.00%
2022/07/06	0	58.50	0	0.00	56.00	0	279	0.00%
2022/06/13	0	67.40	0	0.00	66.70	0	390	0.00%
2022/06/10	0	0.00	2	66.90	67.50	-2	398	-0.50%
2022/06/07	0	0.00	0	70.00	68.90	0	419	0.00%
2022/06/06	0	0.00	1	67.40	67.40	-1	421	-0.24%
2022/05/31	1	67.00	0	67.00	66.80	1	562	0.18%
2022/05/30	0	0.00	1	67.60	66.70	-1	598	-0.17%
2022/05/24	1	64.90	0	0.00	64.90	1	698	0.14%
2022/05/20	0	0.00	3	65.20	65.00	-3	739	-0.41%
2022/05/12	0	0.00	7	62.50	62.30	-7	958	-0.73%
2022/05/11	0	0.00	1	63.70	63.10	-1	985	-0.10%
2022/05/09	1	61.30	0	0.00	61.40	1	1,143	0.09%
2022/05/05	7	65.27	0	0.00	65.10	7	1,280	0.55%
2022/04/28	1	62.90	0	0.00	62.70	1	1,454	0.07%
2022/04/22	1	64.00	0	0.00	62.50	1	1,641	0.06%
2022/04/21	0	0.00	1	64.50	64.50	-1	1,643	-0.06%
2022/04/19	0	0.00	1	64.80	65.60	-1	1,656	-0.06%
2022/04/18	0	66.50	1	65.40	63.50	-1	1,660	-0.06%
2022/04/13	2	68.60	0	0.00	68.30	2	1,667	0.12%
2022/04/12	0	0.00	1	69.50	68.80	-1	1,676	-0.06%
2022/04/11	2	69.30	1	68.60	68.60	1	1,668	0.06%
2022/04/08	1	70.90	0	0.00	70.90	1	1,664	0.06%
2022/04/07	1	70.40	1	72.20	70.00	0	1,649	0.00%
2022/03/31	1	73.90	1	73.70	73.60	0	1,629	0.00%
2022/03/30	2	76.00	4.1	75.71	75.70	-2.1	1,625	-0.13%
2022/03/29	0	0.00	1	74.20	73.00	-1	1,608	-0.06%
2022/03/28	0	73.80	0.2	72.67	74.50	-0.1	1,606	-0.01%
2022/03/25	1	74.30	0	0.00	73.80	1	1,603	0.06%
2022/03/24	1.2	74.41	0	74.90	74.40	1.1	1,595	0.07%
2022/03/23	1	73.90	1	73.10	73.20	0	1,591	0.00%
2022/03/22	0	73.80	0	73.80	73.80	0	1,590	0.00%
2022/03/17	0	72.10	0	73.30	72.60	0	1,580	0.00%
2022/03/11	1	70.40	0	0.00	70.40	1	1,568	0.06%
2022/03/10	1	73.70	1	73.30	71.80	0	1,573	0.00%
2022/03/09	0	0.00	2	71.65	71.60	-2	1,564	-0.13%
2022/03/08	2	72.10	3	72.70	70.00	-1	1,556	-0.06%
2022/03/07	1	73.30	5	73.88	73.20	-4	1,543	-0.26%
2022/03/04	13.1	78.59	8	77.89	76.70	5.1	1,520	0.34%
2022/03/03	3.6	76.81	2	77.40	77.80	1.6	1,421	0.11%
2022/03/01	0	0.00	3	74.63	75.20	-3	1,381	-0.22%
2022/02/25	2	73.35	1	73.10	74.00	1	1,369	0.07%
2022/02/24	2	72.25	3	74.93	70.20	-1	1,338	-0.07%
2022/02/23	1	76.70	9	76.39	77.10	-8	1,286	-0.62%
2022/02/22	0	0.00	4	77.00	77.10	-4	1,281	-0.31%
2022/02/21	14	80.11	21.1	78.91	78.50	-7.1	1,289	-0.55%
2022/02/18	3	75.83	2	76.85	77.50	1	1,228	0.08%
2022/02/17	2	77.25	2	76.85	76.70	0	1,211	0.00%
2022/02/16	26.1	76.83	31	76.91	78.30	-4.9	1,182	-0.41%
2022/02/15	3	73.53	3	73.60	72.50	0	1,109	0.00%
2022/02/14	11	73.57	3	72.60	73.40	8	1,084	0.74%
2022/02/11	17	75.55	20	74.34	73.50	-3	1,057	-0.28%
2022/02/10	7	75.04	11	74.73	74.60	-4	1,021	-0.39%
2022/02/09	27	77.12	14	76.73	77.20	13	972	1.34%
2022/02/08	12	73.81	19.4	73.71	75.90	-7.4	856	-0.86%
2022/02/07	2	68.10	2	69.20	69.70	0	741	0.00%
2022/01/26	2	63.40	1	65.30	63.40	1	714	0.14%
2022/01/25	10.1	67.62	13	66.10	65.90	-2.9	695	-0.41%
2022/01/24	14	68.94	23	69.03	69.00	-9	666	-1.35%
2022/01/21	29	74.04	22.2	73.70	73.00	6.9	611	1.12%
2022/01/20	35.1	74.31	20.3	73.80	75.00	14.8	533	2.77%
2022/01/19	21	69.77	5.2	72.03	72.80	15.8	405	3.91%
2022/01/18	11	68.84	15	68.37	67.20	-4	357	-1.12%
2022/01/14	2	66.90	1	65.50	66.90	1	340	0.29%
2022/01/13	3	67.60	0	0.00	66.90	3	334	0.90%
2022/01/11	0	0.00	1	64.00	64.00	-1	324	-0.31%
2022/01/07	0	0.00	2	65.00	67.00	-2	314	-0.64%
2022/01/06	1	65.90	1	65.50	65.60	0	307	0.00%
2022/01/05	1	65.70	0	0.00	64.80	1	304	0.33%
2022/01/04	0	0.00	2	63.90	63.60	-2	302	-0.66%
2021/12/23	0	0.00	3	64.90	63.80	-3	307	-0.97%
2021/12/22	1	64.80	2	64.55	64.60	-1	305	-0.33%
2021/12/21	0	0.00	2	64.00	63.80	-2	299	-0.67%
2021/12/15	0	0.00	1	61.90	62.80	-1	283	-0.35%
2021/12/14	2	60.65	1	61.20	61.00	1	279	0.36%
2021/12/09	1	63.00	1	62.80	62.20	0	275	0.00%
2021/12/07	0	0.00	1	61.70	62.10	-1	258	-0.39%
2021/12/06	3	62.33	4	62.10	62.00	-1	254	-0.39%
2021/12/03	0	0.00	1	60.00	59.80	-1	241	-0.41%
2021/12/01	1	59.60	4	59.20	59.70	-3	240	-1.25%
2021/11/26	0	0.00	5	57.68	58.50	-5	240	-2.08%
2021/11/24	2	58.70	0	0.00	58.70	2	238	0.84%
2021/11/23	4	58.25	2	59.25	58.00	2	238	0.84%
2021/11/22	0	0.00	4	59.40	59.60	-4	237	-1.69%
2021/11/19	14	59.33	1	60.30	58.50	13	237	5.46%
2021/11/18	6	60.45	5	60.00	60.00	1	233	0.43%
2021/11/17	0	54.70	0	0.00	58.40	0	203	0.00%
2021/11/15	0.1	53.30	0	0.00	53.20	0.1	205	0.05%
2021/11/12	0	0.00	1	53.00	53.10	-1	207	-0.48%
2021/11/09	2.1	54.26	2	54.50	54.20	0.1	216	0.02%
2021/11/08	0	0.00	2	54.00	54.00	-2	218	-0.92%
2021/11/02	2	53.20	0	0.00	53.00	2	240	0.84%
2021/11/01	2	53.60	0	0.00	54.40	2	243	0.82%
2021/10/29	1	52.80	0	0.00	52.90	1	242	0.41%
2021/10/26	1	52.30	0	0.00	52.10	1	247	0.40%
2021/10/25	0	0.00	1	51.70	53.20	-1	245	-0.41%
2021/10/22	1	51.00	0	0.00	51.20	1	250	0.40%
2021/10/21	1	51.40	0	0.00	51.90	1	248	0.40%
2021/10/18	0	0.00	3	50.20	52.50	-3	243	-1.23%
2021/10/12	2	55.10	0	0.00	54.30	2	256	0.78%
2021/10/08	1	57.30	0	0.00	57.30	1	247	0.40%
2021/10/07	0	58.90	2	58.00	58.60	-2	249	-0.80%
2021/10/05	0	0.00	1	60.50	60.50	-1	257	-0.39%
2021/09/17	0	0.00	0	63.10	64.10	0	326	0.00%
2021/09/03	0	0.00	2	63.45	63.20	-2	373	-0.53%
2021/09/02	1	62.92	0	0.00	62.90	1	380	0.27%
2021/09/01	11	64.75	11	64.72	64.30	0	384	0.00%
2021/08/26	1	62.60	0	0.00	62.60	1	430	0.23%
2021/08/25	0	0.00	0.1	63.40	63.50	-0.1	435	-0.01%
2021/08/23	0	58.80	0	0.00	59.10	0	446	0.00%
2021/08/20	0	59.00	0	0.00	58.30	0	444	0.00%
2021/08/13	0.1	63.10	0	0.00	63.10	0.1	450	0.02%
2021/08/11	1	64.10	0	0.00	64.20	1	461	0.22%
2021/08/10	1	64.00	2	64.90	64.30	-1	465	-0.21%
2021/08/09	2	64.50	0	0.00	64.50	2	470	0.42%
2021/08/06	4	66.35	0	0.00	66.30	4	466	0.86%
2021/08/05	1	67.80	0	0.00	67.50	1	472	0.21%
2021/08/04	2	69.00	0	0.00	68.80	2	496	0.40%
2021/08/03	3	68.80	0	0.00	68.80	3	508	0.59%
2021/08/02	1	68.60	0	0.00	68.60	1	510	0.20%
2021/07/30	1	69.20	0	0.00	69.20	1	509	0.20%
2021/07/29	2	69.25	0	0.00	69.50	2	512	0.39%
2021/07/28	0	0.00	4	67.50	69.70	-4	513	-0.78%
2021/07/27	0.1	71.20	0	0.00	70.30	0.1	524	0.01%
2021/07/26	1	71.62	0	0.00	72.00	1	533	0.20%
2021/07/23	0	0.00	1	71.40	71.40	-1	539	-0.19%
2021/07/22	4.1	70.13	0	0.00	70.10	4.1	539	0.76%
2021/07/21	0	0.00	3	72.10	71.10	-3	536	-0.56%
2021/07/20	12	75.85	1	76.50	75.10	11	535	2.05%
2021/07/19	3	78.27	3	78.20	77.10	0	536	0.00%
2021/07/15	0	0.00	1	76.70	76.70	-1	543	-0.18%
2021/07/14	2	76.35	0	0.00	76.20	2	546	0.37%
2021/07/12	4	76.05	2	76.30	76.30	2	555	0.37%
2021/07/08	3.1	76.99	0	0.00	76.30	3.1	575	0.53%
2021/07/07	2	77.20	6	78.20	78.20	-4	595	-0.67%
2021/07/06	1	77.00	0	0.00	76.70	1	603	0.17%
2021/07/05	0	0.00	5	77.36	78.20	-5	645	-0.78%
2021/07/02	0	0.00	1	76.10	75.30	-1	689	-0.14%
2021/07/01	1	75.00	0	0.00	75.00	1	718	0.14%
2021/06/30	2	75.60	0	0.00	75.90	2	742	0.27%
2021/06/29	3	76.76	1	76.50	76.10	2	875	0.23%
2021/06/28	3	77.53	4	77.43	78.00	-1	999	-0.10%
2021/06/25	0	0.00	0	77.00	75.80	0	1,000	0.00%
2021/06/24	0	0.00	2	76.15	76.30	-2	1,007	-0.20%
2021/06/23	0	74.70	7	74.67	74.60	-7	1,004	-0.69%
2021/06/22	1	73.00	1	73.40	73.70	0	1,009	0.00%
2021/06/21	6	72.42	0	0.00	72.30	6	1,009	0.59%
2021/06/18	2	75.05	1	76.20	75.00	1	1,005	0.10%
2021/06/17	1	74.30	1	75.60	76.00	0	1,010	0.00%
2021/06/10	2	75.50	0	75.40	75.20	2	1,074	0.19%
2021/06/09	1	76.99	0	0.00	76.50	1	1,081	0.09%
2021/06/08	3	77.87	1	77.82	77.30	2	1,118	0.18%
2021/06/07	1	78.80	6	78.58	79.40	-5	1,146	-0.44%
2021/06/04	0	0.00	1	74.60	75.00	-1	1,128	-0.09%
2021/06/02	2	75.40	0	0.00	75.00	2	1,136	0.18%
2021/06/01	4	75.78	0	0.00	75.70	4	1,131	0.36%
2021/05/26	3	70.97	5	71.02	72.00	-2	1,147	-0.17%
2021/05/25	0	0.00	4	68.95	68.50	-4	1,178	-0.34%
2021/05/19	2	67.20	1	69.10	67.20	1	1,230	0.08%
2021/05/18	0	0.00	2	65.30	66.80	-2	1,228	-0.16%
2021/05/17	3	62.07	0	0.00	62.60	3	1,226	0.24%
2021/05/14	1	66.60	6	67.42	66.60	-5	1,218	-0.41%
2021/05/13	0	0.00	5	65.94	66.80	-5	1,216	-0.41%
2021/05/12	1	63.10	2	63.25	63.10	-1	1,209	-0.08%
2021/05/06	0	0.00	1	73.70	74.10	-1	1,183	-0.08%
2021/05/05	1	74.50	0	0.00	75.50	1	1,182	0.08%
2021/05/04	0	0.00	4	76.10	74.60	-4	1,185	-0.34%
2021/05/03	0.1	77.30	5	77.52	77.50	-4.9	1,172	-0.42%
2021/04/28	0	0.00	1	80.80	81.00	-1	1,169	-0.09%
2021/04/26	0	80.45	0	0.00	80.30	0	1,184	0.00%
2021/04/23	3	79.80	1	80.70	80.20	2	1,184	0.17%
2021/04/22	0.2	80.70	4.8	80.85	80.00	-4.6	1,192	-0.39%
2021/04/21	0	83.40	3	81.97	81.90	-3	1,197	-0.25%
2021/04/16	2	82.60	0	0.00	84.20	2	1,225	0.16%
2021/04/15	1.4	80.17	0	0.00	81.70	1.4	1,251	0.11%
2021/04/14	1.1	81.93	1	79.50	80.10	0.1	1,289	0.01%
2021/04/13	3.6	82.57	2	83.10	82.00	1.6	1,353	0.12%
2021/04/12	9.3	86.12	3	85.53	85.20	6.3	1,371	0.46%
2021/04/09	11.2	88.61	3	89.33	86.80	8.2	1,352	0.60%
2021/04/08	3	88.83	15	88.99	90.70	-12	1,305	-0.92%
2021/04/07	3	86.00	7	87.07	87.40	-4	1,251	-0.32%
2021/04/06	12.2	86.62	0	0.00	86.50	12.2	1,228	0.99%
2021/04/01	27	87.10	16	87.13	87.30	11	1,202	0.91%
2021/03/31	13	82.72	9	82.41	86.60	4	1,067	0.37%
2021/03/29	1	77.30	1	79.00	78.80	0	929	0.00%
2021/03/26	0	0.00	1	76.30	76.50	-1	921	-0.11%
2021/03/25	1	75.90	1	77.10	75.70	0	919	0.00%
2021/03/24	1	77.10	1	76.90	76.70	0	911	0.00%
2021/03/23	0	77.70	0	0.00	76.80	0	909	0.00%
2021/03/22	0	77.70	1	77.30	76.90	-1	907	-0.11%
2021/03/19	1	78.00	3	78.13	78.00	-2	903	-0.22%
2021/03/18	5	79.22	1	79.10	79.00	4	894	0.45%
2021/03/17	0	0.00	1	78.80	78.50	-1	881	-0.11%
2021/03/16	0	0.00	1	77.80	79.30	-1	879	-0.11%
2021/03/12	9	78.02	3	78.03	77.60	6	881	0.68%
2021/03/11	6	79.42	3	79.37	79.90	3	841	0.36%
2021/03/08	0	77.20	0	0.00	74.50	0	789	0.00%
2021/03/02	0	0.00	1	74.90	74.60	-1	777	-0.13%
2021/02/26	1	76.10	0	0.00	75.90	1	768	0.13%
2021/02/25	2	77.65	1	76.84	76.90	1	757	0.13%
2021/02/24	0	76.50	0	0.00	76.20	0	724	0.00%
2021/02/23	0	74.35	0	0.00	74.70	0	702	0.00%
2021/02/22	0	73.00	1	73.00	73.00	-1	697	-0.14%
2021/02/17	0	71.00	0	0.00	71.30	0	687	0.00%
2021/02/04	0	70.50	0	0.00	70.40	0	702	0.00%
2021/02/02	0	0.00	3	70.87	71.00	-3	701	-0.43%
2021/01/29	1	70.60	0	0.00	69.30	1	703	0.14%
2021/01/26	3	73.80	6	72.15	71.90	-3	709	-0.42%
2021/01/25	6	72.30	7	72.00	73.00	-1	703	-0.14%
2021/01/22	0	72.20	5	71.84	71.50	-5	701	-0.71%
2021/01/21	0	0.00	11	71.62	71.40	-11	703	-1.56%
2021/01/20	12	71.30	0	0.00	70.30	12	693	1.73%
2021/01/19	2	74.50	22	73.14	72.30	-20	684	-2.92%
2021/01/15	1	77.00	26	75.69	76.20	-25	673	-3.71%
2021/01/14	2	78.60	4	79.30	79.30	-2	666	-0.30%
2021/01/13	1	76.90	5	77.68	77.30	-4	660	-0.61%
2021/01/12	4	76.18	5	77.14	76.10	-1	650	-0.15%
2021/01/08	6	77.77	7	78.59	79.90	-1	624	-0.16%
2021/01/07	9	79.73	4	79.68	79.80	5	591	0.84%
2021/01/06	8	79.24	14.1	79.56	77.80	-6.1	551	-1.11%
2021/01/05	15.1	76.50	4	75.15	77.50	11.1	470	2.37%
2020/12/29	0	0.00	3	70.20	70.20	-3	444	-0.67%
2020/12/25	5	69.68	0	0.00	69.60	5	440	1.13%
2020/12/24	1	70.30	0	0.00	70.20	1	442	0.23%
2020/12/23	0	69.60	0	0.00	70.00	0	445	0.00%
2020/12/22	36	69.19	0	0.00	68.20	36	454	7.92%
2020/12/21	13	69.35	0	0.00	69.90	13	472	2.75%
2020/12/17	1	69.90	1	70.00	69.50	0	491	0.00%
2020/12/15	1	70.00	0	0.00	69.30	1	530	0.19%
2020/12/14	0	0.00	3	71.50	71.50	-3	551	-0.54%
2020/12/11	0	0.00	1	72.30	72.00	-1	603	-0.17%
2020/12/10	1	71.90	0	0.00	73.00	1	626	0.16%
2020/12/09	0	0.00	11	71.45	72.80	-11	781	-1.41%
2020/12/08	0	0.00	5	69.60	69.50	-5	822	-0.61%
2020/12/07	0	0.00	5	69.50	69.10	-5	883	-0.57%
2020/12/04	1	68.80	0	0.00	68.90	1	887	0.11%
2020/12/03	2	68.70	4	69.43	68.70	-2	909	-0.22%
2020/12/02	9	68.66	0	0.00	69.00	9	911	0.99%
2020/12/01	3	69.80	0	0.00	69.80	3	914	0.33%
2020/11/30	3	70.50	3	70.40	70.20	0	916	0.00%
2020/11/27	0	0.00	1	70.70	70.00	-1	916	-0.11%
2020/11/25	1	69.80	1	70.40	69.60	0	946	0.00%
2020/11/24	1	69.50	0	0.00	69.70	1	958	0.10%
2020/11/23	1	71.10	0	0.00	70.10	1	990	0.10%
2020/11/20	2	70.85	1	71.50	70.90	1	1,008	0.10%
2020/11/19	0	0.00	2	69.95	70.50	-2	1,025	-0.20%
2020/11/18	2	68.90	0	0.00	68.80	2	1,018	0.20%
2020/11/16	0	0.00	3	69.77	68.80	-3	1,021	-0.29%
2020/11/12	4	69.95	0	0.00	69.70	4	1,024	0.39%
2020/11/11	0	0.00	1	69.50	69.10	-1	1,008	-0.10%
2020/11/10	1	68.40	0	0.00	69.00	1	1,006	0.10%
2020/11/04	0	0.00	2	68.85	68.50	-2	1,004	-0.20%
2020/11/03	0	0.00	1	68.30	68.50	-1	1,004	-0.10%
2020/10/28	1	67.10	0	0.00	67.20	1	1,013	0.10%
2020/10/26	1	68.10	1	69.20	67.40	0	1,012	0.00%
2020/10/23	2	68.30	1	68.80	68.90	1	1,012	0.10%
2020/10/22	2	68.90	1	68.60	69.00	1	1,018	0.10%
2020/10/21	1	70.00	1	69.50	69.70	0	1,015	0.00%
2020/10/16	0	0.00	2	67.70	66.90	-2	1,005	-0.20%
2020/10/15	2	66.75	3	67.47	66.80	-1	1,011	-0.10%
2020/10/14	0	0.00	3	67.70	67.80	-3	1,024	-0.29%
2020/10/13	1	66.40	0	0.00	67.80	1	1,036	0.10%
2020/10/12	2	66.90	4	67.20	66.40	-2	1,052	-0.19%
2020/10/07	3	68.80	1	68.80	68.60	2	1,225	0.16%
2020/10/05	0	0.00	5	67.20	67.00	-5	1,212	-0.41%
2020/09/28	0	0.00	4	66.08	67.40	-4	1,226	-0.33%
2020/09/24	5	67.10	0	0.00	66.10	5	1,220	0.41%
2020/09/23	2	70.00	1	69.50	69.80	1	1,200	0.08%
2020/09/22	3	69.80	2	69.90	69.60	1	1,194	0.08%
2020/09/21	5	71.52	8	71.83	70.10	-3	1,180	-0.25%
2020/09/18	1	72.70	1	72.90	72.80	0	1,157	0.00%
2020/09/17	3	74.53	3	75.03	73.00	0	1,141	0.00%
2020/09/16	5	76.22	7	75.91	75.50	-2	1,114	-0.18%
2020/09/15	5	74.82	10	74.86	75.50	-5	1,064	-0.47%
2020/09/14	11	76.35	18	77.53	75.70	-7	1,034	-0.68%
2020/09/11	3	70.33	2	69.80	71.50	1	866	0.12%
2020/09/10	7	69.84	1	69.00	71.10	6	797	0.75%
2020/09/09	1	66.50	1	66.70	66.50	0	733	0.00%
2020/09/08	5	67.92	5	66.48	66.30	0	730	0.00%
2020/09/01	1	68.30	2	66.80	66.30	-1	699	-0.14%
2020/08/27	4	67.00	1	65.50	66.90	3	660	0.45%
2020/08/26	0	0.00	4	65.87	65.70	-4	629	-0.64%
2020/08/25	3	66.67	8	66.00	66.10	-5	612	-0.82%
2020/08/19	0	0.00	1	64.50	64.80	-1	578	-0.17%
2020/07/28	4	61.30	0	0.00	59.50	4	643	0.62%
2020/07/27	0	0.00	2	62.75	62.20	-2	650	-0.31%
2020/07/24	0	0.00	2	64.00	63.30	-2	655	-0.31%
2020/07/23	3	64.70	6	64.87	64.60	-3	657	-0.46%
2020/07/22	3	64.70	5	64.70	64.80	-2	659	-0.30%
2020/07/21	11	65.04	5	64.80	65.00	6	657	0.91%
2020/07/20	7	66.86	2	67.25	67.00	5	657	0.76%
2020/07/17	8	68.91	11	68.60	68.00	-3	647	-0.46%
2020/07/16	5	68.72	5	69.70	68.40	0	642	0.00%
2020/07/15	27	70.97	23	71.35	69.60	4	624	0.64%
2020/07/14	18	68.88	11	69.08	68.80	7	538	1.30%
2020/07/13	1	64.30	0	0.00	64.10	1	459	0.22%
2020/07/09	0	0.00	15	65.18	64.40	-15	474	-3.16%
2020/07/08	15	63.83	1	65.70	65.40	14	474	2.95%
2020/06/16	1	61.60	0	0.00	62.20	1	612	0.16%
2020/06/11	1	62.50	0	0.00	62.60	1	661	0.15%
2020/05/21	1	64.20	1	64.00	64.00	0	1,056	0.00%
2020/05/19	0	0.00	17	62.44	62.50	-17	1,089	-1.56%
2020/05/18	1	61.80	0	0.00	61.80	1	1,099	0.09%
2020/05/14	0	0.00	1	66.30	64.10	-1	1,117	-0.09%
2020/05/13	0	0.00	1	66.80	67.00	-1	1,118	-0.09%
2020/05/12	8	67.56	1	68.00	67.40	7	1,137	0.62%
2020/05/11	14	67.00	0	0.00	67.50	14	1,153	1.21%
2020/05/07	0	0.00	2	68.00	67.10	-2	1,173	-0.17%
2020/04/27	0	0.00	1	69.00	69.00	-1	1,273	-0.08%
2020/04/21	0	0.00	3	68.20	65.90	-3	1,399	-0.21%
2020/04/14	0	0.00	1	67.60	68.50	-1	1,501	-0.07%
2020/04/13	1	67.70	0	0.00	67.00	1	1,532	0.07%
2020/04/09	4	66.30	5	67.20	66.30	-1	1,600	-0.06%
2020/04/08	0	0.00	1	65.80	68.20	-1	1,673	-0.06%
2020/04/06	5	60.70	0	0.00	61.20	5	1,925	0.26%
2020/03/27	2	62.40	0	0.00	61.30	2	1,950	0.10%
2020/03/26	1	60.20	0	0.00	61.80	1	1,970	0.05%
2020/03/25	1	59.80	2	59.95	59.60	-1	1,960	-0.05%
2020/03/24	5	58.50	0	0.00	57.60	5	1,944	0.26%
2020/03/19	1	55.40	0	0.00	55.40	1	1,920	0.05%
2020/03/18	1	63.50	1	63.00	61.50	0	1,905	0.00%
2020/03/16	4	69.25	0	0.00	67.00	4	1,913	0.21%
2020/03/13	1	65.60	0	0.00	70.00	1	1,901	0.05%
2020/03/12	2	70.95	0	0.00	71.40	2	1,885	0.11%
2020/03/10	0	0.00	2	78.70	79.30	-2	1,836	-0.11%
2020/03/09	0	0.00	4	78.93	78.60	-4	1,808	-0.22%
2020/03/06	10	85.53	5	84.74	84.50	5	1,763	0.28%
2020/03/05	3	85.13	3	86.57	87.90	0	1,743	0.00%
2020/02/27	1	84.00	3	83.73	83.10	-2	1,700	-0.12%
2020/02/26	0	0.00	2	83.80	83.20	-2	1,659	-0.12%
2020/02/25	3	82.97	2	81.70	82.80	1	1,678	0.06%
2020/02/24	0	0.00	2	82.70	82.10	-2	1,678	-0.12%
2020/02/21	3	86.07	0	0.00	85.60	3	1,672	0.18%
2020/02/14	0	0.00	5	83.48	85.00	-5	1,760	-0.28%
2020/02/13	1	85.50	0	0.00	83.60	1	1,818	0.05%
2020/02/12	0	0.00	1	85.30	84.40	-1	1,860	-0.05%
2020/02/11	0	0.00	5	83.14	84.20	-5	1,930	-0.26%
2020/02/10	6	81.37	2	81.10	81.00	4	1,999	0.20%
2020/02/07	4	84.63	2	85.05	81.30	2	2,001	0.10%
2020/02/06	0	0.00	4	81.00	82.90	-4	1,978	-0.20%
2020/02/05	0	0.00	1	80.10	79.30	-1	1,952	-0.05%
2020/02/04	1	80.00	0	0.00	80.00	1	1,963	0.05%
2020/02/03	1	77.20	5	74.80	77.40	-4	1,962	-0.20%
2020/01/31	14	80.68	15	80.11	80.60	-1	1,933	-0.05%
2020/01/30	1	81.90	0	0.00	81.90	1	1,904	0.05%
2020/01/17	2	93.10	1	94.80	94.00	1	1,847	0.05%
2020/01/16	2	93.05	5	95.10	93.80	-3	1,829	-0.16%
2020/01/15	0	0.00	3	92.70	91.90	-3	1,783	-0.17%
2020/01/13	1	92.10	5	91.96	92.10	-4	1,738	-0.23%
2020/01/09	6	89.57	3	89.87	89.00	3	1,670	0.18%
2020/01/08	4	88.43	5	88.30	88.00	-1	1,649	-0.06%
2020/01/07	7	91.80	1	90.60	91.00	6	1,618	0.37%
2020/01/06	7	94.89	1	94.40	94.40	6	1,574	0.38%
2020/01/03	0	0.00	1	97.70	96.70	-1	1,555	-0.06%
2020/01/02	13	99.44	13	99.70	100.00	0	1,502	0.00%
2019/12/31	8	96.29	5	96.22	95.30	3	1,410	0.21%
2019/12/30	3	88.00	5	87.98	92.40	-2	1,223	-0.16%
2019/12/27	1	84.00	0	0.00	84.00	1	1,125	0.09%
2019/12/25	0	0.00	2	84.00	84.10	-2	1,096	-0.18%
2019/12/09	2	79.10	0	0.00	79.00	2	1,001	0.20%
2019/12/02	4	78.03	35	78.16	77.50	-31	1,034	-3.00%
2019/11/29	13	80.75	4	80.28	80.00	9	1,023	0.88%
2019/11/28	8	82.94	0	0.00	82.20	8	1,013	0.79%
2019/11/27	6	84.88	5	83.82	83.70	1	1,004	0.10%
2019/11/26	0	0.00	1	82.20	83.90	-1	986	-0.10%
2019/11/25	0	0.00	17	81.11	81.30	-17	993	-1.71%
2019/11/22	11	82.12	36	81.65	81.30	-25	1,023	-2.44%
2019/11/21	0	0.00	4	81.05	81.70	-4	1,001	-0.40%
2019/11/20	9	80.01	21	80.21	80.40	-12	997	-1.20%
2019/11/19	10	82.15	6	81.75	81.60	4	984	0.41%
2019/11/18	7	81.24	11	81.31	81.40	-4	973	-0.41%
2019/11/15	32	82.09	38	82.32	81.40	-6	967	-0.62%
2019/11/14	1	79.90	2	80.90	80.60	-1	928	-0.11%
2019/11/13	18	81.02	8	81.09	80.90	10	905	1.10%
2019/11/12	16	80.98	0	0.00	80.80	16	868	1.84%
2019/11/11	5	79.20	3	78.87	78.30	2	803	0.25%
2019/11/08	22	78.42	17	77.95	78.30	5	743	0.67%
2019/11/07	2	75.15	17	76.66	73.60	-15	661	-2.27%
2019/11/06	16	73.86	2	74.35	74.50	14	563	2.48%
2019/11/05	1	74.00	4	73.23	73.60	-3	543	-0.55%
2019/11/04	0	0.00	3	72.10	71.90	-3	526	-0.57%
2019/11/01	11	72.83	24	72.04	71.90	-13	522	-2.49%
2019/10/31	0	0.00	20	70.93	70.50	-20	503	-3.98%
2019/10/29	0	0.00	1	70.30	69.40	-1	494	-0.20%
2019/10/23	2	69.70	0	0.00	71.40	2	543	0.37%
2019/10/22	10	68.60	0	0.00	68.20	10	564	1.77%
2019/09/27	1	67.80	0	0.00	67.70	1	636	0.16%
2019/09/26	0	0.00	2	69.00	68.60	-2	635	-0.31%
2019/09/25	2	68.80	0	0.00	68.70	2	638	0.31%
2019/09/20	0	0.00	1	69.60	70.10	-1	640	-0.16%
2019/09/19	1	70.00	3	69.90	70.00	-2	637	-0.31%
2019/09/17	1	67.80	0	0.00	67.80	1	625	0.16%
2019/09/16	0	0.00	1	69.00	68.00	-1	624	-0.16%
2019/09/11	0	0.00	1	69.00	69.00	-1	627	-0.16%
2019/09/10	11	69.03	0	0.00	69.30	11	640	1.72%
2019/09/09	13	70.88	1	71.80	70.20	12	632	1.90%
2019/09/06	1	72.80	6	73.27	73.00	-5	614	-0.81%
2019/09/05	1	71.40	7	71.60	71.40	-6	600	-1.00%
2019/09/04	1	71.50	3	71.50	71.60	-2	598	-0.33%
2019/09/03	0	0.00	2	73.15	72.00	-2	595	-0.34%
2019/09/02	3	73.33	22	72.97	73.00	-19	589	-3.22%
2019/08/30	1	72.30	0	0.00	71.90	1	577	0.17%
2019/08/29	1	71.60	0	0.00	71.70	1	572	0.17%
2019/08/28	6	73.42	0	0.00	72.20	6	565	1.06%
2019/08/27	0	0.00	16	72.85	72.90	-16	538	-2.97%
2019/08/26	1	70.00	0	0.00	70.00	1	500	0.20%
2019/08/23	0	0.00	10	71.35	71.50	-10	494	-2.02%
2019/08/22	1	71.00	10	71.05	70.80	-9	487	-1.85%
2019/08/21	0	0.00	15	70.57	70.50	-15	479	-3.13%
2019/08/20	3	70.47	6	70.90	70.40	-3	477	-0.63%
2019/08/19	15	69.57	5	69.90	70.00	10	464	2.15%
2019/08/16	0	0.00	10	67.00	67.30	-10	444	-2.25%
2019/08/08	5	67.20	9	65.94	66.90	-4	436	-0.92%
2019/08/06	0	0.00	4	66.00	66.50	-4	438	-0.91%
2019/08/02	9	67.12	2	67.30	67.00	7	451	1.55%
2019/07/30	2	67.90	0	0.00	67.80	2	479	0.42%
2019/07/26	3	69.17	0	0.00	69.00	3	471	0.64%
2019/07/25	4	70.43	54	70.50	70.00	-50	460	-10.86%
2019/07/24	5	72.92	3	72.60	73.70	2	426	0.47%
2019/07/23	1	71.70	0	0.00	71.70	1	395	0.25%
2019/07/18	2	70.85	0	0.00	70.60	2	384	0.52%
2019/07/16	0	0.00	1	71.40	71.30	-1	392	-0.25%
2019/07/15	2	71.50	0	0.00	71.60	2	394	0.51%
2019/07/09	1	69.40	0	0.00	69.40	1	404	0.25%
2019/07/03	5	68.00	0	0.00	67.60	5	441	1.13%
2019/06/28	1	66.60	0	0.00	66.40	1	463	0.22%
2019/06/20	1	66.90	10	66.90	66.90	-9	552	-1.63%
2019/06/18	0	0.00	4	65.65	67.20	-4	587	-0.68%
2019/06/14	2	64.80	1	64.70	64.70	1	611	0.16%
2019/06/10	1	63.00	6	63.30	63.20	-5	666	-0.75%
2019/06/06	6	62.80	0	0.00	62.80	6	685	0.87%
2019/06/03	0	0.00	2	64.40	63.60	-2	767	-0.26%
2019/05/27	2	63.30	0	0.00	63.10	2	952	0.21%
2019/05/21	6	64.02	6	62.90	63.90	0	1,061	0.00%
2019/05/17	6	63.70	0	0.00	63.70	6	1,182	0.51%
2019/05/16	0	0.00	1	66.80	64.70	-1	1,192	-0.08%
2019/05/15	0	0.00	6	66.80	66.80	-6	1,205	-0.50%
2019/05/13	6	66.20	6	65.22	64.60	0	1,250	0.00%
2019/05/08	1	70.80	1	68.50	70.60	0	1,314	0.00%
2019/05/07	0	0.00	6	68.22	68.00	-6	1,329	-0.45%
2019/05/06	3	67.27	2	67.00	67.30	1	1,339	0.07%
2019/05/03	0	0.00	1	68.60	68.90	-1	1,348	-0.07%
2019/04/30	1	67.00	0	0.00	67.70	1	1,372	0.07%
2019/04/29	2	68.00	0	0.00	66.70	2	1,397	0.14%
2019/04/26	6	69.68	0	0.00	69.60	6	1,401	0.43%
2019/04/25	0	0.00	6	70.20	70.90	-6	1,426	-0.42%
2019/04/24	0	0.00	4	70.00	70.10	-4	1,441	-0.28%
2019/04/22	0	0.00	1	70.40	70.20	-1	1,507	-0.07%
2019/04/19	10	69.74	0	0.00	69.70	10	1,524	0.66%
2019/04/18	3	70.27	0	0.00	69.20	3	1,579	0.19%
2019/04/12	0	70.20	0	0.00	70.20	0	1,683	0.00%
2019/04/11	1	71.70	0	0.00	71.80	1	1,716	0.06%
2019/04/10	0	0.00	1	70.80	70.70	-1	1,703	-0.06%
2019/04/03	2	71.30	0	0.00	71.10	2	1,782	0.11%
2019/04/01	1	70.50	0	0.00	70.60	1	1,793	0.06%
2019/03/29	2	71.10	1	71.10	71.00	1	1,795	0.06%
2019/03/28	0	70.50	0	0.00	70.90	0	1,790	0.00%
2019/03/27	11	69.33	10	68.60	68.50	1	1,772	0.06%
2019/03/26	2	70.30	4	70.80	70.20	-2	1,742	-0.11%
2019/03/25	3	69.93	3	70.60	70.40	0	1,737	0.00%
2019/03/21	4	73.23	3	73.40	73.30	1	1,709	0.06%
2019/03/20	11	71.15	14	70.99	71.10	-3	1,703	-0.18%
2019/03/19	6	73.12	1	72.80	72.50	5	1,685	0.30%
2019/03/18	7	74.33	1	74.40	74.50	6	1,670	0.36%
2019/03/14	3	73.07	0	0.00	71.20	3	1,653	0.18%
2019/03/07	4	72.10	0	0.00	71.50	4	1,578	0.25%
2019/03/06	16	74.30	21	74.01	74.10	-5	1,542	-0.32%
2019/03/05	0	0.00	1	76.60	77.30	-1	1,516	-0.07%
2019/03/04	18	77.94	18	76.84	76.60	0	1,497	0.00%
2019/02/27	1	75.80	0	0.00	75.70	1	1,409	0.07%
2019/02/22	2	75.05	13	75.05	73.50	-11	1,330	-0.83%
2019/02/21	12	73.29	0	0.00	73.20	12	1,299	0.92%
2019/02/20	1	72.50	0	0.00	73.80	1	1,284	0.08%
2019/02/19	5	73.88	8	73.85	72.30	-3	1,248	-0.24%
2019/02/18	0	0.00	2	68.55	70.00	-2	1,148	-0.17%
2019/02/15	0	0.00	2	68.00	67.30	-2	1,129	-0.18%
2019/02/14	0	0.00	1	69.00	69.30	-1	1,118	-0.09%
2019/02/13	1	69.50	6	68.23	68.60	-5	1,112	-0.45%
2019/02/11	6	67.08	0	0.00	68.20	6	1,064	0.56%
2019/01/30	0	0.00	3	66.80	66.50	-3	1,040	-0.29%
2019/01/29	7	66.69	6	66.78	66.00	1	1,015	0.10%
2019/01/28	2	65.00	1	65.30	66.40	1	966	0.10%
2019/01/24	0	0.00	9	63.30	63.10	-9	913	-0.99%
2019/01/23	10	62.80	0	0.00	62.40	10	897	1.11%
2019/01/22	2	63.35	0	0.00	63.00	2	878	0.23%
2019/01/21	0	0.00	10	65.33	64.20	-10	868	-1.15%
2019/01/17	9	63.20	0	0.00	62.80	9	826	1.09%
2019/01/16	0	0.00	2	64.35	64.80	-2	796	-0.25%
2019/01/15	3	65.17	2	65.80	64.80	1	775	0.13%
2019/01/11	1	63.00	1	62.80	62.50	0	701	0.00%
2019/01/10	8	62.56	7	62.56	62.90	1	674	0.15%
2019/01/09	11	61.07	9	61.07	60.50	2	613	0.33%
2019/01/08	1	59.90	3	59.47	60.20	-2	553	-0.36%
2019/01/03	14	60.08	14	57.34	56.50	0	483	0.00%
2018/12/28	4	59.00	4	59.28	58.60	0	426	0.00%
2018/12/27	1	58.30	1	58.70	58.90	0	390	0.00%
2018/12/26	0	0.00	1	54.80	54.00	-1	328	-0.30%
2018/12/25	3	56.83	2	56.80	56.20	1	311	0.32%
2018/12/22	1	54.70	0	0.00	54.90	1	282	0.35%
2018/12/20	0	0.00	1	53.40	52.90	-1	269	-0.37%
2018/12/14	1	55.20	1	54.70	54.30	0	248	0.00%
2018/12/13	0	0.00	3	54.53	54.70	-3	240	-1.25%
2018/12/06	1	50.00	0	0.00	50.20	1	186	0.54%
2018/11/29	1	51.10	0	0.00	50.80	1	171	0.58%
2018/11/12	1	48.35	0	0.00	48.15	1	147	0.68%
2018/10/23	1	42.90	1	42.85	42.80	0	345	0.00%
2018/10/22	1	43.15	1	43.60	43.35	0	346	0.00%
2018/08/23	1	50.60	0	0.00	50.70	1	382	0.26%
2018/08/15	3	49.50	0	0.00	49.45	3	369	0.81%
2018/08/10	0	0.00	2	51.90	52.20	-2	349	-0.57%
2018/08/07	3	53.07	0	0.00	53.00	3	308	0.97%
2018/08/03	0	0.00	1	53.10	53.40	-1	293	-0.34%
2018/08/02	1	54.00	0	0.00	54.10	1	282	0.35%
2018/08/01	0	0.00	7	54.36	54.30	-7	257	-2.72%
2018/06/08	0	0.00	3	51.40	51.50	-3	212	-1.41%
2018/06/01	0	0.00	2	48.50	48.30	-2	270	-0.74%
2018/05/23	10	48.00	0	0.00	48.00	10	275	3.63%
2018/05/15	20	47.10	0	0.00	47.30	20	288	6.93%
2018/05/10	0	0.00	13	47.99	47.85	-13	296	-4.39%
2018/05/02	3	47.12	0	0.00	47.15	3	296	1.01%
2018/04/24	20	47.53	0	0.00	47.55	20	298	6.70%
2018/04/17	0	49.50	0	0.00	49.80	0	295	0.00%
2018/04/09	0	0.00	7	52.57	52.50	-7	292	-2.39%
2018/03/16	0	0.00	1	54.20	54.20	-1	261	-0.38%
2018/03/15	1	53.90	0	0.00	54.20	1	255	0.39%
2018/03/13	0	0.00	1	52.40	52.40	-1	212	-0.47%
2018/03/09	1	53.60	3	53.43	52.70	-2	199	-1.00%
2018/03/05	20	49.30	0	0.00	49.70	20	151	13.17%
2018/03/01	0	0.00	2	48.90	49.90	-2	152	-1.31%
2018/02/27	0	0.00	1	48.70	49.10	-1	152	-0.66%
2018/02/12	0	0.00	1	46.20	46.10	-1	154	-0.65%
2018/01/29	0	0.00	7	50.43	50.40	-7	170	-4.10%
2018/01/26	13	50.40	0	0.00	50.40	13	170	7.60%
2018/01/25	13	50.85	0	0.00	50.70	13	171	7.58%
2018/01/24	0	0.00	1	51.00	51.00	-1	171	-0.58%
2018/01/09	4	50.93	0	0.00	50.80	4	184	2.17%
2018/01/08	10	52.00	0	0.00	51.90	10	180	5.53%