晟德 (4123)-群益金鼎-海山券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
42.25
漲跌
▲0.35
漲幅
+0.84%
成交量
1,024張
產業
上櫃生技醫療類股
419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

晟德 (4123)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/12/17	6	42.15	0	0.00	42.25	6	2,679	0.22%
2024/12/06	1	44.15	3	44.00	43.50	-2	2,565	-0.08%
2024/12/04	3	45.93	0	0.00	45.40	3	2,517	0.12%
2024/12/03	3	45.40	3	45.10	45.80	0	2,495	0.00%
2024/12/02	4	47.93	2	46.63	46.00	2	2,406	0.08%
2024/11/26	1	50.60	1	51.10	50.70	0	2,102	0.00%
2024/11/21	0	0.00	5	50.90	50.50	-5	2,084	-0.24%
2024/11/08	0	0.00	1	49.40	49.05	-1	1,977	-0.05%
2024/11/04	0	0.00	5	49.35	49.45	-5	2,126	-0.24%
2024/11/01	2	49.55	0	0.00	49.75	2	2,270	0.09%
2024/10/30	21	50.21	20	49.55	49.55	1	2,304	0.04%
2024/10/28	0	0.00	5	50.08	49.45	-5	2,287	-0.22%
2024/10/25	4	51.28	6	50.78	50.10	-2	2,293	-0.09%
2024/10/24	3	50.97	0	0.00	51.00	3	2,271	0.13%
2024/10/23	6	49.37	0	0.00	49.20	6	2,237	0.27%
2024/10/22	7	49.06	0	0.00	49.00	7	2,269	0.31%
2024/10/21	10	49.18	10	49.75	49.20	0	2,396	0.00%
2024/10/16	2	47.50	0	0.00	47.20	2	2,624	0.08%
2024/10/15	0	0.00	1	47.65	47.00	-1	2,665	-0.04%
2024/10/09	1	46.30	0	0.00	46.15	1	2,913	0.03%
2024/10/04	10	48.43	1	47.30	47.30	9	3,310	0.27%
2024/10/01	7	47.71	0	0.00	47.95	7	3,373	0.21%
2024/09/30	15	49.14	0	0.00	48.05	15	3,510	0.43%
2024/09/27	7	47.89	2	48.30	49.00	5	3,606	0.14%
2024/09/26	9	47.05	6	46.68	46.70	3	3,888	0.08%
2024/09/18	7	45.16	1	44.95	44.55	6	4,632	0.13%
2024/09/16	1	45.80	4	45.30	45.15	-3	4,746	-0.06%
2024/09/12	1	43.45	0	0.00	43.45	1	5,104	0.02%
2024/09/10	0	0.00	1	42.85	42.85	-1	5,492	-0.02%
2024/09/05	10	44.22	0	0.00	43.85	10	5,606	0.18%
2024/09/03	5	45.82	0.3	45.90	45.75	4.7	5,863	0.08%
2024/08/30	1	46.60	0	0.00	46.85	1	6,332	0.02%
2024/08/27	0	0.00	3	45.97	46.25	-3	6,494	-0.05%
2024/08/23	1	46.90	1	46.75	46.90	0	6,499	0.00%
2024/08/21	0	0.00	1	46.85	46.70	-1	6,503	-0.02%
2024/08/20	4	48.05	4	48.05	47.80	0	6,473	0.00%
2024/08/14	0	0.00	2	46.38	45.90	-2	6,449	-0.03%
2024/08/13	0	0.00	1	45.85	45.90	-1	6,444	-0.02%
2024/08/12	1	45.20	0	0.00	45.55	1	6,453	0.02%
2024/08/09	1	45.35	0.4	45.20	45.20	0.6	6,470	0.01%
2024/08/08	0	0.00	5	45.05	44.75	-5	6,492	-0.08%
2024/08/06	8	41.25	8	42.13	43.60	0	6,495	0.00%
2024/08/05	1	42.80	0	0.00	42.80	1	6,406	0.02%
2024/08/02	1	48.05	0	0.00	47.55	1	6,280	0.02%
2024/08/01	0	0.00	10	50.20	50.30	-10	6,234	-0.16%
2024/07/29	0	0.00	2	51.60	50.30	-2	6,096	-0.03%
2024/07/23	1.3	52.65	1	52.80	52.80	0.3	5,965	0.01%
2024/07/22	2	53.50	3	52.20	52.00	-1	5,932	-0.02%
2024/07/19	5	54.68	0	0.00	53.50	5	5,783	0.09%
2024/07/17	0	0.00	3	57.10	56.40	-3	5,580	-0.05%
2024/07/15	3	57.23	5	57.24	57.10	-2	5,475	-0.04%
2024/07/12	12	56.26	0	0.00	55.70	12	5,370	0.22%
2024/07/11	0	0.00	6.3	56.21	55.50	-6.3	5,298	-0.12%
2024/07/10	11	56.56	3	56.83	56.50	8	5,216	0.15%
2024/07/09	4	57.00	1	58.00	57.10	3	5,139	0.06%
2024/07/08	2	58.40	13	58.23	58.30	-11	4,903	-0.22%
2024/07/05	0	0.00	1	58.30	57.60	-1	4,802	-0.02%
2024/07/03	8	57.88	4	58.13	57.90	4	4,582	0.09%
2024/07/02	8	58.08	11	58.23	58.00	-3	4,428	-0.07%
2024/07/01	19	55.82	3.1	56.06	55.80	15.9	4,059	0.39%
2024/06/27	5	53.60	8	53.81	52.90	-3	3,756	-0.08%
2024/06/26	5	55.70	0	0.00	54.10	5	3,630	0.14%
2024/06/25	3	53.00	3.1	54.50	55.00	-0.1	3,442	0.00%
2024/06/24	10	54.90	2	55.50	54.40	8	3,347	0.24%
2024/06/21	0	0.00	5	55.16	55.00	-5	3,227	-0.15%
2024/06/20	13	54.91	19	54.97	54.70	-6	3,100	-0.19%
2024/06/19	13	52.95	5	52.20	52.20	8	2,846	0.28%
2024/06/18	9	52.97	21.1	52.40	52.60	-12.1	2,723	-0.44%
2024/06/17	21	51.36	7.7	51.64	52.40	13.3	2,569	0.52%
2024/06/12	0.5	47.30	0	0.00	47.45	0.5	2,309	0.02%
2024/06/07	1	46.95	1.5	48.48	48.40	-0.5	2,273	-0.02%
2024/06/06	7	50.74	1	50.60	50.50	6	2,080	0.29%
2024/06/05	3	51.20	7	50.72	50.80	-4	1,907	-0.21%
2024/06/04	0	0.00	1	47.35	47.25	-1	1,630	-0.06%
2024/06/03	5	47.35	0	0.00	47.35	5	1,594	0.31%
2024/05/30	0	0.00	0.2	45.55	45.40	-0.2	1,452	-0.01%
2024/05/29	0	0.00	7	45.25	45.15	-7	1,455	-0.48%
2024/05/20	0	0.00	1	46.00	46.00	-1	1,516	-0.07%
2024/05/15	0	0.00	1	45.45	44.75	-1	1,503	-0.07%
2024/05/08	0	0.00	5	44.85	44.65	-5	1,382	-0.36%
2024/04/26	0	0.00	0.1	43.25	42.95	-0.1	1,590	-0.01%
2024/04/25	0	0.00	3.2	43.26	43.35	-3.2	1,585	-0.20%
2024/04/23	1	43.70	0	0.00	43.40	1	1,628	0.06%
2024/04/16	1	42.60	0	0.00	42.50	1	1,679	0.06%
2024/04/15	0	0.00	2.1	43.36	43.20	-2.1	1,671	-0.12%
2024/04/12	0.2	44.20	1	44.00	43.80	-0.8	1,663	-0.05%
2024/04/11	5	44.20	1	44.70	44.25	4	1,656	0.24%
2024/04/09	0	0.00	1	44.65	44.30	-1	1,641	-0.06%
2024/04/08	0.2	44.10	1	44.00	44.35	-0.8	1,619	-0.05%
2024/04/03	1	42.80	0	0.00	43.10	1	1,609	0.06%
2024/04/02	1	43.65	0	0.00	43.50	1	1,615	0.06%
2024/03/29	0	0.00	1	43.40	43.25	-1	1,641	-0.06%
2024/03/25	0	0.00	2	43.75	43.50	-2	1,656	-0.12%
2024/03/21	0	0.00	1	42.90	43.30	-1	1,654	-0.06%
2024/03/20	0	0.00	1	42.80	42.50	-1	1,656	-0.06%
2024/03/19	0	0.00	1	42.90	42.70	-1	1,644	-0.06%
2024/03/18	1	42.55	1	42.70	42.65	0	1,641	0.00%
2024/03/07	1	46.00	1	46.60	46.40	0	1,496	0.00%
2024/03/01	0	0.00	1	47.55	47.35	-1	1,489	-0.07%
2024/02/29	1	47.55	1	47.50	47.55	0	1,500	0.00%
2024/02/26	0	0.00	1	46.65	46.50	-1	1,435	-0.07%
2024/02/23	0	0.00	10	45.80	45.65	-10	1,418	-0.70%
2024/02/22	1	45.85	0	0.00	45.75	1	1,409	0.07%
2024/02/16	0	0.00	1	46.35	46.40	-1	1,381	-0.07%
2024/02/01	1	46.50	0.8	46.00	46.10	0.2	1,469	0.01%
2024/01/26	0	0.00	1.2	46.60	46.20	-1.2	1,496	-0.08%
2024/01/25	1	48.35	0	0.00	47.60	1	1,468	0.07%
2024/01/24	0	0.00	4	48.24	48.35	-4	1,421	-0.28%
2024/01/23	0	0.00	2	47.33	47.55	-2	1,389	-0.14%
2024/01/22	0	0.00	10	46.50	46.25	-10	1,370	-0.73%
2024/01/19	3	45.45	15	45.58	45.70	-12	1,393	-0.86%
2024/01/17	10	46.00	3	46.11	45.20	7	1,391	0.50%
2024/01/16	17	46.45	0	0.00	46.65	17	1,365	1.24%
2023/12/28	1	44.60	0	0.00	44.40	1	1,330	0.08%
2023/12/25	1	43.90	0	0.00	43.95	1	1,302	0.08%
2023/12/11	0.4	46.50	0	0.00	46.20	0.4	1,292	0.03%
2023/12/08	0	0.00	1	46.60	46.50	-1	1,299	-0.08%
2023/12/07	1	46.40	0	0.00	46.45	1	1,303	0.08%
2023/12/01	1	46.40	1	46.30	46.05	0	1,370	0.00%
2023/11/29	0	0.00	6	45.48	45.90	-6	1,359	-0.44%
2023/11/28	1	45.25	1	45.30	45.40	0	1,358	0.00%
2023/11/27	5	45.85	1.1	45.95	45.30	3.9	1,369	0.28%
2023/11/23	2	44.55	0	0.00	44.15	2	1,357	0.15%
2023/11/22	0.5	44.23	0	0.00	44.10	0.5	1,372	0.04%
2023/11/20	0	0.00	0	44.05	44.00	0	1,422	0.00%
2023/11/16	1	43.00	2	43.18	43.55	-1	1,452	-0.07%
2023/11/15	1	42.60	0	0.00	42.50	1	1,446	0.07%
2023/11/14	0	0.00	1	42.60	42.30	-1	1,456	-0.07%
2023/11/13	1	42.10	0	0.00	42.35	1	1,475	0.07%
2023/11/10	0	0.00	1	46.10	45.25	-1	1,433	-0.07%
2023/11/07	0.1	45.40	1	45.50	45.75	-0.9	1,687	-0.05%
2023/11/06	1	45.01	0	0.00	45.25	1	1,751	0.06%
2023/10/30	4	46.95	0	0.00	46.50	4	1,900	0.21%
2023/10/25	1	46.30	0	0.00	46.10	1	2,052	0.05%
2023/10/18	0	0.00	0.1	45.30	44.40	-0.1	2,981	0.00%
2023/10/17	0	0.00	2	45.75	45.45	-2	3,881	-0.05%
2023/10/05	1	45.40	0	0.00	45.20	1	5,301	0.02%
2023/10/03	1	45.80	0	0.00	45.60	1	5,405	0.02%
2023/10/02	2	46.10	0	0.00	46.05	2	5,507	0.04%
2023/09/28	0	0.00	1	45.70	45.85	-1	5,681	-0.02%
2023/09/15	1	46.40	0	0.00	46.30	1	6,255	0.02%
2023/09/12	0	0.00	1	46.70	46.60	-1	6,293	-0.02%
2023/09/08	1	46.20	1	46.20	46.25	0	6,346	0.00%
2023/09/07	1	51.40	0	0.00	51.50	1	6,345	0.02%
2023/09/06	1	50.80	0	0.00	51.40	1	6,391	0.02%
2023/09/05	0	0.00	1	51.40	51.30	-1	6,460	-0.02%
2023/09/01	0	0.00	1	51.50	51.20	-1	6,906	-0.01%
2023/08/30	0	0.00	0.1	51.30	50.90	-0.1	7,098	0.00%
2023/08/28	0	0.00	0.4	50.00	49.70	-0.4	7,113	-0.01%
2023/08/21	1	51.00	0	0.00	50.60	1	7,071	0.01%
2023/08/18	10.1	50.40	0	0.00	50.30	10.1	7,083	0.14%
2023/08/17	1	50.10	0	0.00	51.00	1	7,098	0.01%
2023/08/15	4	51.85	2.1	51.90	51.80	1.9	7,067	0.03%
2023/08/14	4	52.00	5	52.10	52.00	-1	7,037	-0.01%
2023/08/11	1	57.80	0	0.00	57.70	1	6,868	0.01%
2023/08/10	1	57.20	0	0.00	57.50	1	6,945	0.01%
2023/08/09	1	59.40	0	0.00	59.30	1	7,020	0.01%
2023/08/08	0	0.00	2	59.55	60.00	-2	7,103	-0.03%
2023/08/07	1	59.30	0	0.00	59.20	1	7,133	0.01%
2023/08/04	1	58.90	4	58.50	58.80	-3	7,128	-0.04%
2023/08/01	0	0.00	1	60.50	59.80	-1	7,140	-0.01%
2023/07/31	1	60.50	2	60.50	59.50	-1	7,232	-0.01%
2023/07/28	0	0.00	8	60.68	60.30	-8	7,232	-0.11%
2023/07/27	1	62.40	2	62.10	61.80	-1	7,137	-0.01%
2023/07/26	4	62.98	0	0.00	61.80	4	7,080	0.06%
2023/07/25	0	0.00	1	61.86	63.40	-1	6,969	-0.01%
2023/07/24	8	62.54	4	62.08	61.80	4	6,873	0.06%
2023/07/21	26	63.54	26	63.06	62.40	0	6,799	0.00%
2023/07/20	95	66.07	71	64.41	63.30	24	6,578	0.36%
2023/07/19	25	63.14	25.2	64.69	65.20	-0.2	5,805	0.00%
2023/07/18	1	58.60	1	59.40	59.30	0	5,037	0.00%
2023/07/17	11	59.28	19.3	59.22	59.20	-8.3	5,101	-0.16%
2023/07/14	1	55.50	1	56.11	56.10	0	4,918	0.00%
2023/07/13	0	0.00	4	54.80	55.00	-4	4,875	-0.08%
2023/07/12	0	0.00	1	55.20	55.10	-1	4,858	-0.02%
2023/07/11	1	55.50	7	55.61	55.40	-6	4,860	-0.12%
2023/07/10	1	56.80	2	55.80	55.80	-1	4,878	-0.02%
2023/07/07	1	56.80	1	57.60	56.50	0	4,817	0.00%
2023/07/06	13	57.62	3	57.30	57.10	10	4,714	0.21%
2023/07/05	1	56.70	1	55.42	56.60	0	4,533	0.00%
2023/07/03	1	54.70	1	55.20	55.00	0	4,378	0.00%
2023/06/30	0	0.00	1	55.90	55.40	-1	4,329	-0.02%
2023/06/29	10	54.80	11	55.08	55.10	-1	4,285	-0.02%
2023/06/28	6	54.08	0	0.00	54.50	6	4,205	0.14%
2023/06/27	3	54.33	0	0.00	54.70	3	4,142	0.07%
2023/06/26	5	52.60	0	0.00	53.10	5	4,044	0.12%
2023/06/21	1	52.80	0	0.00	53.00	1	4,030	0.02%
2023/06/20	1	52.80	0	0.00	52.80	1	4,020	0.02%
2023/06/15	0	0.00	32	52.70	52.60	-32	3,976	-0.80%
2023/06/14	1	54.00	13	53.52	53.10	-12	3,951	-0.30%
2023/06/13	1	53.60	0	0.00	54.10	1	3,929	0.03%
2023/06/12	0	0.00	5	54.20	54.00	-5	3,891	-0.13%
2023/06/09	0	0.00	18	55.30	55.50	-18	3,805	-0.47%
2023/06/08	43	55.65	5.1	55.76	55.50	37.9	3,726	1.02%
2023/06/07	10	53.35	3.1	54.44	54.90	6.9	3,511	0.20%
2023/06/06	5	52.86	1	52.70	52.70	4	3,277	0.12%
2023/06/05	1	52.20	18	51.77	51.90	-17	3,130	-0.54%
2023/06/01	0	0.00	6	51.35	50.80	-6	3,064	-0.20%
2023/05/26	6	50.17	0	0.00	50.10	6	3,005	0.20%
2023/05/25	1	50.60	0	0.00	50.60	1	2,996	0.03%
2023/05/24	0	0.00	1	51.20	51.30	-1	2,984	-0.03%
2023/05/23	0	0.00	1	51.20	51.20	-1	2,968	-0.03%
2023/05/19	0	0.00	1	49.90	49.70	-1	2,925	-0.03%
2023/05/18	5	50.10	0	0.00	50.10	5	2,895	0.17%
2023/05/16	13	50.42	0	0.00	50.50	13	2,835	0.46%
2023/05/11	0	0.00	2	49.50	49.05	-2	2,480	-0.08%
2023/05/10	0	0.00	3	50.60	51.00	-3	2,398	-0.13%
2023/05/09	7	51.41	0	0.00	51.00	7	2,378	0.29%
2023/05/05	13	53.27	8	52.26	52.40	5	2,277	0.22%
2023/05/04	0	0.00	5	52.20	53.00	-5	2,150	-0.23%
2023/05/03	3	51.50	0	0.00	51.30	3	2,072	0.14%
2023/05/02	0	0.00	1	51.00	51.30	-1	2,046	-0.05%
2023/04/28	0	0.00	1	51.20	50.80	-1	2,008	-0.05%
2023/04/27	7	51.14	1	51.30	51.30	6	1,943	0.31%
2023/04/26	0	0.00	5	51.80	52.10	-5	1,860	-0.27%
2023/04/25	12	51.63	0	0.00	51.20	12	1,751	0.68%
2023/04/24	3	51.53	2	51.60	52.00	1	1,649	0.06%
2023/04/21	0	0.00	2	49.75	49.05	-2	1,492	-0.13%
2023/04/20	5	51.08	3	51.67	50.10	2	1,408	0.14%
2023/04/19	1	49.55	11.3	49.44	50.40	-10.3	1,181	-0.87%
2023/04/18	3	48.15	0	0.00	48.05	3	1,054	0.28%
2023/04/17	3	48.05	0	0.00	48.25	3	1,035	0.29%
2023/04/14	5	47.89	1	48.00	48.00	4	1,014	0.39%
2023/04/13	1	46.75	18	48.06	48.30	-17	993	-1.71%
2023/04/11	6	46.80	0	0.00	46.75	6	930	0.64%
2023/03/30	1	46.35	0	0.00	46.35	1	1,149	0.09%
2023/03/24	3	46.35	0	0.00	46.25	3	1,183	0.25%
2023/03/23	5	44.90	11	45.55	45.75	-6	1,184	-0.51%
2023/03/16	5	45.00	0	0.00	44.50	5	1,274	0.39%
2023/03/10	6	46.98	0	0.00	46.95	6	1,354	0.44%
2023/03/09	3	47.35	0	0.00	47.55	3	1,368	0.22%
2023/03/07	1	47.90	0	0.00	47.70	1	1,358	0.07%
2023/03/06	1	48.10	0	0.00	48.10	1	1,352	0.07%
2023/03/03	1	48.10	0	0.00	48.05	1	1,346	0.07%
2023/02/21	0	0.00	2	47.80	47.50	-2	1,362	-0.15%
2023/02/15	2	47.95	0	0.00	47.60	2	1,413	0.14%
2023/02/08	0	0.00	15	48.93	48.55	-15	1,387	-1.08%
2023/02/03	1	48.45	1	48.50	48.40	0	1,363	0.00%
2023/01/31	0	0.00	4	46.81	47.20	-4	1,334	-0.30%
2023/01/30	1	46.25	2.5	46.19	46.05	-1.5	1,329	-0.11%
2023/01/11	0	0.00	0.5	46.10	46.00	-0.5	1,334	-0.04%
2023/01/10	3	46.10	0	0.00	46.05	3	1,338	0.22%
2022/12/30	0	0.00	5	47.25	47.30	-5	1,349	-0.37%
2022/12/29	0	0.00	2	47.55	47.35	-2	1,346	-0.15%
2022/12/27	2	48.40	0	0.00	48.80	2	1,332	0.15%
2022/12/26	0	0.00	13	49.24	49.80	-13	1,264	-1.03%
2022/12/20	4	46.95	1	48.05	46.15	3	1,127	0.27%
2022/12/19	7	48.93	11	48.50	48.40	-4	1,135	-0.35%
2022/12/15	2	47.45	0	0.00	47.25	2	1,106	0.18%
2022/12/14	2	47.45	2	48.00	47.75	0	1,117	0.00%
2022/12/13	5	49.00	0	0.00	48.30	5	1,100	0.45%
2022/12/05	0	0.00	3	45.65	46.25	-3	962	-0.31%
2022/12/02	1	45.60	4.1	45.66	45.65	-3.1	1,002	-0.31%
2022/12/01	1	46.05	0	0.00	46.10	1	1,045	0.10%
2022/11/25	0	0.00	1	43.75	43.65	-1	1,101	-0.09%
2022/11/24	0	0.00	0.1	44.10	43.95	-0.1	1,159	-0.01%
2022/11/23	1	44.40	0	0.00	44.35	1	1,174	0.09%
2022/11/17	0.1	42.90	0	0.00	43.30	0.1	1,201	0.00%
2022/11/15	0.1	43.40	0	0.00	43.35	0.1	1,210	0.00%
2022/11/14	5	42.65	0	0.00	43.35	5	1,217	0.41%
2022/11/11	0.1	44.00	0	0.00	43.50	0.1	1,197	0.01%
2022/11/09	1	44.65	0	0.00	44.95	1	1,161	0.09%
2022/10/25	1	43.65	0	0.00	43.35	1	1,208	0.08%
2022/10/21	0	0.00	6	44.60	44.40	-6	1,223	-0.49%
2022/10/20	0.4	44.50	0	0.00	44.85	0.4	1,229	0.03%
2022/10/18	0.1	46.15	0	0.00	46.25	0.1	1,270	0.00%
2022/09/28	6	46.38	0	0.00	45.35	6	1,237	0.48%
2022/09/26	1	46.50	6	46.00	46.40	-5	1,230	-0.41%
2022/09/16	8.2	51.33	0	0.00	51.30	8.2	1,293	0.63%
2022/09/15	5	51.60	0	0.00	51.60	5	1,297	0.39%
2022/09/14	6	51.50	0	0.00	51.90	6	1,299	0.46%
2022/09/13	1	52.20	0	0.00	51.90	1	1,290	0.08%
2022/09/12	3	52.13	0	0.00	51.90	3	1,305	0.23%
2022/09/08	2	51.30	0	0.00	52.20	2	1,287	0.16%
2022/09/06	1	61.10	0	0.00	60.80	1	1,199	0.08%
2022/09/02	1	63.00	0	0.00	62.80	1	1,166	0.09%
2022/09/01	0	0.00	1	62.80	62.60	-1	1,157	-0.09%
2022/08/31	0.1	63.50	3	63.50	62.90	-3	1,144	-0.26%
2022/08/25	0	0.00	1	61.70	61.70	-1	1,038	-0.10%
2022/08/24	0	0.00	2	62.30	61.90	-2	1,032	-0.19%
2022/08/22	0	0.00	3	61.90	61.50	-3	1,017	-0.29%
2022/08/15	0	0.00	1	60.20	60.30	-1	975	-0.10%
2022/08/12	0	0.00	1	59.00	59.40	-1	957	-0.10%
2022/08/11	0	0.00	1	59.20	58.90	-1	949	-0.11%
2022/07/28	5	59.70	5	59.64	58.30	0	995	0.00%
2022/07/25	4	59.65	3	60.20	59.60	1	973	0.10%
2022/07/20	1	57.50	0	0.00	57.80	1	973	0.10%
2022/07/15	1	56.50	0	0.00	57.00	1	1,111	0.09%
2022/07/14	2	56.85	0	0.00	57.50	2	1,128	0.18%
2022/07/12	2	57.10	1	57.90	57.10	1	1,343	0.07%
2022/07/07	1.2	57.07	1	57.60	57.80	0.2	1,354	0.01%
2022/07/06	0	0.00	5	58.60	57.20	-5	1,360	-0.37%
2022/07/04	5.1	57.11	0	0.00	57.40	5.1	1,359	0.38%
2022/07/01	1.1	58.74	0	0.00	58.10	1.1	1,361	0.08%
2022/06/30	3	60.27	2	62.20	60.20	1	1,344	0.07%
2022/06/29	4	61.80	12	61.79	62.00	-8	1,318	-0.61%
2022/06/28	1	60.30	0.1	60.30	60.40	0.9	1,288	0.07%
2022/06/24	1	60.30	1.8	59.97	60.50	-0.8	1,306	-0.06%
2022/06/23	0.1	59.10	0	0.00	58.50	0.1	1,288	0.00%
2022/06/20	3	59.43	1	60.40	58.60	2	1,380	0.14%
2022/06/17	1	59.00	0	0.00	59.00	1	1,356	0.07%
2022/06/16	0	0.00	1	60.10	59.50	-1	1,367	-0.07%
2022/06/15	0.7	59.20	0	0.00	59.00	0.7	1,367	0.05%
2022/06/14	1.2	59.17	1	58.80	59.10	0.2	1,368	0.02%
2022/06/13	2	60.40	0	0.00	60.00	2	1,352	0.15%
2022/06/08	0	0.00	1	60.70	60.10	-1	1,330	-0.08%
2022/06/01	0	0.00	2	60.20	60.20	-2	1,369	-0.15%
2022/05/27	1	58.80	0	0.00	58.80	1	1,357	0.07%
2022/05/23	1	58.60	0	0.00	59.00	1	1,380	0.07%
2022/05/17	0	58.70	0	0.00	58.60	0	1,435	0.00%
2022/05/13	2	58.00	0	0.00	58.60	2	1,450	0.14%
2022/05/12	6	58.32	0	0.00	58.30	6	1,433	0.42%
2022/05/11	0	0.00	0.1	60.30	59.90	-0.1	1,421	0.00%
2022/05/10	0	0.00	0.1	59.17	60.30	-0.1	1,420	0.00%
2022/05/09	2	60.15	0	0.00	59.60	2	1,425	0.14%
2022/05/06	2	61.05	0	0.00	61.00	2	1,425	0.14%
2022/05/05	7	62.03	0	0.00	61.70	7	1,442	0.49%
2022/05/03	0.1	62.90	0	0.00	62.50	0.1	1,428	0.01%
2022/04/29	0	0.00	1	62.90	63.30	-1	1,433	-0.07%
2022/04/28	2	62.90	0	0.00	62.70	2	1,437	0.14%
2022/04/27	0	0.00	14	62.32	62.70	-14	1,438	-0.97%
2022/04/26	0	0.00	2	63.20	63.40	-2	1,409	-0.14%
2022/04/25	4	64.13	1	65.30	63.60	3	1,392	0.22%
2022/04/21	0	0.00	2.2	66.21	66.20	-2.2	1,327	-0.17%
2022/04/20	2	64.95	1	64.90	64.80	1	1,270	0.08%
2022/04/18	1	66.40	20	66.34	65.80	-19	1,217	-1.56%
2022/04/07	1	62.40	0	0.00	62.30	1	1,033	0.10%
2022/03/31	0	0.00	2	62.60	62.60	-2	1,019	-0.20%
2022/03/29	0	0.00	1	63.50	63.50	-1	1,053	-0.09%
2022/03/28	0	0.00	2	62.70	62.80	-2	1,038	-0.19%
2022/03/24	0	0.00	4	62.23	62.70	-4	1,018	-0.39%
2022/03/23	2	61.80	0	0.00	62.20	2	997	0.20%
2022/03/21	0	0.00	1	59.80	60.40	-1	939	-0.11%
2022/03/18	0	0.00	1	59.30	59.00	-1	942	-0.11%
2022/03/17	0	0.00	11	58.80	58.70	-11	939	-1.17%
2022/03/08	1	56.10	0	0.00	55.70	1	983	0.10%
2022/03/07	1	57.70	0	0.00	57.10	1	977	0.10%
2022/03/01	1	58.80	3	59.10	59.30	-2	1,004	-0.20%
2022/02/25	0	0.00	1	58.90	58.80	-1	1,000	-0.10%
2022/02/24	0	0.00	2	58.70	58.70	-2	1,008	-0.20%
2022/02/21	0	0.00	1	61.80	61.30	-1	1,012	-0.10%
2022/02/16	0	0.00	1	61.50	61.00	-1	1,031	-0.10%
2022/02/14	0	0.00	2	60.10	60.20	-2	1,074	-0.19%
2022/02/09	0	0.00	1.1	61.27	61.10	-1.1	1,117	-0.09%
2022/02/08	0	0.00	1.3	60.48	60.80	-1.3	1,139	-0.11%
2022/02/07	0.1	59.10	0.2	59.30	59.70	-0.2	1,149	-0.01%
2022/01/24	2.1	56.75	0	0.00	57.00	2.1	1,278	0.16%
2022/01/21	0.1	57.40	0	0.00	58.00	0.1	1,432	0.00%
2022/01/20	1.1	58.29	0	0.00	58.10	1.1	1,431	0.08%
2022/01/19	1	58.40	0	0.00	58.50	1	1,436	0.07%
2022/01/18	5	59.56	0	0.00	59.10	5	1,437	0.35%
2022/01/14	0.1	58.20	0	0.00	58.40	0.1	1,445	0.00%
2022/01/12	1.1	58.70	0	0.00	58.70	1.1	1,462	0.08%
2022/01/07	0.1	59.60	1	59.80	59.50	-0.9	1,501	-0.06%
2022/01/06	2	60.10	0	0.00	60.00	2	1,499	0.13%
2022/01/05	1	60.10	0	0.00	59.90	1	1,506	0.07%
2022/01/03	1	60.20	0	0.00	60.20	1	1,502	0.07%
2021/12/29	6	60.45	0	0.00	60.40	6	1,519	0.39%
2021/12/28	1	60.80	0	0.00	61.00	1	1,531	0.07%
2021/12/24	2	61.05	1	61.00	61.00	1	1,546	0.06%
2021/12/23	0	0.00	1	62.60	62.60	-1	1,519	-0.07%
2021/12/17	1	61.00	0	0.00	60.50	1	1,503	0.07%
2021/12/14	1	61.30	0	0.00	61.30	1	1,524	0.07%
2021/12/13	2	61.90	0	0.00	61.90	2	1,528	0.13%
2021/12/09	2	62.20	0	0.00	61.70	2	1,579	0.13%
2021/12/08	0	0.00	1	62.10	61.80	-1	1,633	-0.06%
2021/12/03	1	61.70	0	0.00	62.10	1	1,721	0.06%
2021/12/02	2	61.95	2	61.95	61.70	0	1,766	0.00%
2021/11/30	2	61.05	0	0.00	62.50	2	1,883	0.11%
2021/11/24	0	0.00	2	61.80	62.20	-2	1,921	-0.10%
2021/11/23	2	61.90	0	0.00	61.70	2	1,938	0.10%
2021/11/22	1	62.30	0	0.00	62.30	1	1,931	0.05%
2021/11/17	0	0.00	2	62.80	62.60	-2	1,913	-0.10%
2021/11/16	0	0.00	3	62.93	62.70	-3	1,923	-0.16%
2021/11/15	1	61.50	0	0.00	62.60	1	1,931	0.05%
2021/11/12	8	63.15	3	63.37	62.80	5	1,901	0.26%
2021/11/10	2	64.10	0	0.00	64.50	2	1,975	0.10%
2021/11/09	7	64.47	10	64.50	64.20	-3	1,971	-0.15%
2021/11/08	2	65.30	1	65.80	65.20	1	1,974	0.05%
2021/11/05	2	65.45	0	0.00	65.40	2	1,983	0.10%
2021/11/04	1	66.78	0	0.00	66.30	1	1,988	0.05%
2021/11/03	0	0.00	1	67.10	66.60	-1	1,983	-0.05%
2021/11/02	5	65.38	1	65.10	65.50	4	1,956	0.20%
2021/11/01	0	0.00	2	65.60	65.30	-2	1,930	-0.10%
2021/10/29	10.3	66.96	15.1	67.05	66.50	-4.8	1,919	-0.25%
2021/10/28	7	65.20	2.1	65.20	65.20	5	1,832	0.27%
2021/10/25	0	0.00	5	58.50	58.60	-5	1,949	-0.26%
2021/10/21	6	59.22	0	0.00	59.00	6	1,980	0.30%
2021/10/20	10	59.90	1	60.00	59.40	9	1,992	0.45%
2021/10/19	0	60.60	20	60.70	60.60	-20	1,985	-1.01%
2021/10/18	0.1	59.00	0	0.00	58.90	0.1	1,974	0.01%
2021/10/14	0.1	57.70	0.1	60.10	59.80	0	2,034	0.00%
2021/10/08	0.1	57.80	0	0.00	57.00	0.1	2,063	0.01%
2021/10/06	1	56.50	0	0.00	56.60	1	2,101	0.05%
2021/10/01	7	59.79	0	0.00	59.40	7	2,110	0.33%
2021/09/30	1	60.90	0	0.00	60.90	1	2,098	0.05%
2021/09/29	2	60.70	3	60.70	60.70	-1	2,104	-0.05%
2021/09/24	5	62.02	0	0.00	61.90	5	2,150	0.23%
2021/09/23	0	0.00	5	61.90	61.80	-5	2,166	-0.23%
2021/09/22	5	60.90	0	0.00	61.10	5	2,179	0.23%
2021/09/17	1	62.20	0	0.00	62.20	1	2,179	0.05%
2021/09/16	7	62.57	0	0.00	62.50	7	2,184	0.32%
2021/09/15	5	63.40	0	0.00	63.40	5	2,172	0.23%
2021/09/14	0	0.00	1	64.40	64.30	-1	2,165	-0.05%
2021/09/13	1	64.80	0	0.00	64.80	1	2,168	0.05%
2021/09/10	0	0.00	5	71.86	71.60	-5	2,159	-0.23%
2021/09/08	0	0.00	1.1	73.16	71.70	-1.1	2,105	-0.05%
2021/09/07	0	0.00	1.1	72.86	73.00	-1.1	2,105	-0.05%
2021/09/06	1	72.50	4	72.10	71.10	-3	2,104	-0.14%
2021/09/03	1	72.50	2	73.05	73.00	-1	2,136	-0.05%
2021/09/02	0.1	72.80	1	73.00	72.50	-1	2,150	-0.04%
2021/09/01	0	0.00	1.1	71.65	71.50	-1.1	2,102	-0.05%
2021/08/31	0	0.00	1	71.40	71.00	-1	2,162	-0.05%
2021/08/30	1	70.20	0.1	70.30	70.40	1	2,211	0.04%
2021/08/27	3	70.10	8	70.23	69.80	-5	2,328	-0.21%
2021/08/26	0	0.00	18	69.66	70.00	-18	2,569	-0.70%
2021/08/23	6	67.77	7	67.90	68.00	-1	2,785	-0.04%
2021/08/19	0	0.00	6	68.60	67.50	-6	2,879	-0.21%
2021/08/18	3	68.20	0	0.00	69.00	3	2,896	0.10%
2021/08/17	5	68.30	0	0.00	68.00	5	2,964	0.17%
2021/08/16	5.1	68.40	10	68.33	68.90	-4.9	3,071	-0.16%
2021/08/13	0	0.00	1	70.50	69.40	-1	3,210	-0.03%
2021/08/11	4	68.58	5	67.54	68.50	-1	3,241	-0.03%
2021/08/10	2	69.50	3	69.47	69.30	-1	3,262	-0.03%
2021/08/09	7	70.80	0	0.00	70.60	7	3,322	0.21%
2021/08/06	0	0.00	1	71.30	70.90	-1	3,325	-0.03%
2021/08/05	0	0.00	0.4	71.00	70.50	-0.4	3,412	-0.01%
2021/08/04	0	0.00	6	71.20	71.30	-6	3,534	-0.17%
2021/08/03	18	70.94	3	71.73	70.90	15	3,530	0.42%
2021/08/02	3	71.57	12	71.61	71.70	-9	3,501	-0.26%
2021/07/30	1	70.50	0	0.00	70.20	1	3,434	0.03%
2021/07/29	5	69.90	0.1	68.80	70.20	5	3,366	0.15%
2021/07/28	3	68.30	0	0.00	67.90	3	3,334	0.09%
2021/07/27	7	68.67	0	0.00	68.60	7	3,358	0.21%
2021/07/26	0	0.00	5	68.90	69.20	-5	3,370	-0.15%
2021/07/23	3	68.13	0	0.00	68.00	3	3,370	0.09%
2021/07/21	5	68.10	0	0.00	67.80	5	3,397	0.15%
2021/07/20	1.1	69.80	19	69.95	69.10	-18	3,385	-0.53%
2021/07/19	1	68.00	10	69.60	69.40	-9	3,345	-0.27%
2021/07/15	3	68.97	1.1	69.31	68.90	2	3,405	0.06%
2021/07/14	0	0.00	2.1	68.18	67.30	-2.1	3,396	-0.06%
2021/07/13	5	66.60	0.1	67.30	66.60	4.9	3,398	0.14%
2021/07/12	8.1	66.99	2	67.30	66.60	6.1	3,405	0.18%
2021/07/09	5	67.10	5	67.60	67.20	0	3,407	0.00%
2021/07/08	0.7	67.80	0	0.00	67.80	0.7	3,449	0.02%
2021/07/07	0.3	68.53	0	0.00	68.00	0.3	3,507	0.01%
2021/07/05	6	68.07	0	0.00	68.50	6	3,651	0.17%
2021/07/02	6	68.23	1	68.50	68.20	5	3,644	0.14%
2021/07/01	1	70.20	1	69.50	68.70	0	3,652	0.00%
2021/06/30	0	0.00	1	69.60	69.80	-1	3,669	-0.03%
2021/06/25	1	68.70	0	0.00	68.60	1	3,892	0.03%
2021/06/24	1	69.00	0	0.00	68.90	1	3,913	0.03%
2021/06/23	5	68.74	0	0.00	68.70	5	3,913	0.13%
2021/06/21	5.1	68.72	0	0.00	68.80	5.1	3,946	0.13%
2021/06/17	0	0.00	1	69.70	70.00	-1	3,925	-0.03%
2021/06/16	0.1	70.90	0	0.00	70.10	0.1	3,921	0.00%
2021/06/15	1	71.10	3	70.70	70.60	-2	3,925	-0.05%
2021/06/11	3	72.60	3	72.50	71.20	0	3,909	0.00%
2021/06/10	2	72.60	2.1	72.59	72.90	-0.1	3,849	0.00%
2021/06/09	5	71.90	2.5	72.06	72.20	2.5	3,801	0.07%
2021/06/08	9	72.42	12	72.98	72.80	-3	3,766	-0.08%
2021/06/07	3	71.37	6.1	71.95	71.90	-3.1	3,702	-0.08%
2021/06/04	15	72.04	9.1	72.52	71.50	5.9	3,661	0.16%
2021/06/03	18	71.85	18	72.23	72.30	0	3,561	0.00%
2021/06/02	3	69.93	8	69.58	70.50	-5	3,363	-0.15%
2021/06/01	0	0.00	2	67.90	67.90	-2	3,305	-0.06%
2021/05/31	4	67.55	0	0.00	67.70	4	3,309	0.12%
2021/05/28	1.1	68.91	0	0.00	68.90	1.1	3,293	0.03%
2021/05/27	1	67.40	3	69.00	69.30	-2	3,257	-0.06%
2021/05/26	2	68.65	11	68.08	67.90	-9	3,227	-0.28%
2021/05/25	18	67.76	4	67.68	67.60	14	3,215	0.44%
2021/05/24	4.1	69.41	4	69.05	69.40	0.1	3,149	0.00%
2021/05/21	2.4	69.86	10	69.25	70.00	-7.6	3,067	-0.25%
2021/05/19	4	66.43	5	67.20	66.30	-1	2,942	-0.03%
2021/05/18	0	0.00	0	66.30	66.70	0	2,892	0.00%
2021/05/17	1	66.10	15	66.58	65.80	-14	2,854	-0.49%
2021/05/14	0	0.00	3	65.30	65.20	-3	2,782	-0.11%
2021/05/13	5	65.10	15	67.90	64.70	-10	2,752	-0.36%
2021/05/12	0	66.20	49.2	67.24	66.30	-49.1	2,655	-1.85%
2021/05/11	1	62.90	0	0.00	62.80	1	2,507	0.04%
2021/05/05	12	62.90	0	0.00	62.50	12	2,473	0.49%
2021/05/04	5.1	64.19	0	0.00	63.00	5.1	2,469	0.21%
2021/05/03	3	65.83	0	0.00	65.00	3	2,461	0.12%
2021/04/29	6.2	66.90	0	0.00	66.90	6.2	2,474	0.25%
2021/04/28	6	67.23	0	0.00	67.00	6	2,486	0.24%
2021/04/26	2.2	66.87	0	0.00	66.90	2.2	2,499	0.09%
2021/04/23	6.5	67.09	0	0.00	67.10	6.5	2,497	0.26%
2021/04/22	13	67.91	0	0.00	67.30	13	2,517	0.52%
2021/04/21	3	69.40	0	0.00	69.30	3	2,482	0.12%
2021/04/20	0	0.00	5	69.96	69.60	-5	2,479	-0.20%
2021/04/15	0	0.00	6	69.67	69.40	-6	2,491	-0.24%
2021/04/14	6	67.73	0	0.00	68.70	6	2,503	0.24%
2021/04/13	1	70.20	0	0.00	69.30	1	2,498	0.04%
2021/04/12	2	70.30	20	69.86	70.50	-18	2,447	-0.74%
2021/04/09	5	68.18	1	68.50	68.50	4	2,364	0.17%
2021/04/08	0	0.00	2	68.00	68.00	-2	2,345	-0.09%
2021/04/07	1	67.80	0	0.00	67.80	1	2,339	0.04%
2021/04/06	5	67.60	2	67.30	67.20	3	2,337	0.13%
2021/04/01	11	67.85	0	0.00	68.10	11	2,337	0.47%
2021/03/31	1	68.90	0	0.00	68.40	1	2,354	0.04%
2021/03/30	11	70.57	6	71.78	69.60	5	2,324	0.22%
2021/03/29	0	0.00	0.2	69.00	68.80	-0.2	2,177	-0.01%
2021/03/26	0	0.00	2	68.50	68.30	-2	2,220	-0.09%
2021/03/24	0	0.00	4	69.40	69.20	-4	2,399	-0.17%
2021/03/22	2	68.30	0	0.00	68.00	2	2,477	0.08%
2021/03/18	4	69.10	1	68.70	68.80	3	2,661	0.11%
2021/03/16	0	0.00	1	68.37	67.90	-1	2,643	-0.04%
2021/03/10	0	0.00	1	68.50	68.70	-1	2,677	-0.04%
2021/03/09	2	67.00	0	0.00	68.20	2	2,652	0.08%
2021/03/08	3	69.10	3	68.40	68.00	0	2,651	0.00%
2021/03/05	3	68.10	30	68.69	69.60	-27	2,625	-1.03%
2021/03/04	0	0.00	0.1	66.98	67.40	-0.1	2,552	0.00%
2021/03/03	5	68.10	6	66.98	66.60	-1	2,542	-0.04%
2021/03/02	0	0.00	5.1	66.94	66.20	-5.1	2,520	-0.20%
2021/02/26	0	0.00	3.1	66.03	67.30	-3.1	2,531	-0.12%
2021/02/25	0	0.00	2.2	66.40	66.40	-2.2	2,645	-0.08%
2021/02/24	1	65.50	1	66.20	66.00	0	2,635	0.00%
2021/02/23	7	65.83	0	0.00	65.70	7	2,627	0.27%
2021/02/22	7	67.61	13.1	67.59	67.80	-6.1	2,606	-0.23%
2021/02/19	5	64.50	5	65.96	65.50	0	2,577	0.00%
2021/02/18	6	61.80	2.1	63.59	64.10	3.9	2,572	0.15%
2021/02/17	5	61.10	0	0.00	61.60	5	2,578	0.19%
2021/02/03	0	0.00	0.1	62.10	61.90	-0.1	2,748	0.00%
2021/02/01	0	0.00	1	60.50	60.30	-1	2,792	-0.04%
2021/01/29	1	60.70	0	0.00	60.10	1	2,800	0.04%
2021/01/26	0	0.00	1	62.20	61.80	-1	2,843	-0.04%
2021/01/25	1	62.20	0.1	62.80	63.20	0.9	2,854	0.03%
2021/01/22	0	0.00	2	59.60	59.50	-2	2,833	-0.07%
2021/01/21	4	61.75	0	0.00	60.40	4	2,807	0.14%
2021/01/20	3	63.80	0	0.00	61.90	3	2,806	0.11%
2021/01/15	7	65.03	0	0.00	64.50	7	2,791	0.25%
2021/01/14	1	65.60	0	0.00	65.70	1	2,763	0.04%
2021/01/13	8	66.09	5	65.90	65.60	3	2,757	0.11%
2021/01/12	6	66.85	0	0.00	66.50	6	2,734	0.22%
2021/01/11	12	67.95	0	0.00	67.70	12	2,712	0.44%
2021/01/07	4	70.30	7.2	70.33	70.00	-3.2	2,697	-0.12%
2021/01/06	2	69.30	10.1	69.68	69.20	-8.1	2,705	-0.30%
2021/01/05	9	68.19	0.5	68.61	68.60	8.5	2,685	0.32%
2021/01/04	3	69.10	2	70.10	69.00	1	2,693	0.04%
2020/12/31	5	69.40	0.1	69.30	69.30	4.9	2,673	0.18%
2020/12/30	1	68.80	0.1	69.10	68.80	0.9	2,662	0.03%
2020/12/29	2	68.75	0.1	68.50	68.50	1.9	2,675	0.07%
2020/12/28	2	69.00	0	0.00	68.80	2	2,706	0.07%
2020/12/25	8	69.85	6	70.38	69.10	2	2,697	0.07%
2020/12/24	9.1	69.52	3	70.13	69.70	6.1	2,662	0.23%
2020/12/23	4	69.90	3	70.23	69.20	1	2,695	0.04%
2020/12/22	3	72.00	0	0.00	69.10	3	2,812	0.11%
2020/12/21	3	72.50	5.1	73.56	73.60	-2.1	2,816	-0.08%
2020/12/18	1	70.50	34.1	71.11	72.20	-33.1	2,733	-1.21%
2020/12/17	0	0.00	14	70.96	70.40	-14	2,781	-0.50%
2020/12/16	6	70.37	24	71.02	70.30	-18	2,804	-0.64%
2020/12/15	0	0.00	1	68.90	68.60	-1	2,823	-0.04%
2020/12/14	1	69.80	43.3	69.46	69.70	-42.3	2,821	-1.50%
2020/12/11	2	64.70	0	0.00	66.40	2	2,751	0.07%
2020/12/09	5	65.86	0	65.80	65.70	5	2,850	0.17%
2020/12/08	0	0.00	3	67.10	66.80	-3	3,115	-0.10%
2020/12/07	15	65.12	0	0.00	65.00	15	3,206	0.47%
2020/12/04	1	65.50	1	65.90	65.50	0	3,541	0.00%
2020/12/02	1	66.90	3	67.80	66.40	-2	4,002	-0.05%
2020/12/01	1	67.70	1.1	67.30	67.50	-0.1	4,057	0.00%
2020/11/30	0	0.00	5.2	66.26	66.60	-5.2	4,107	-0.13%
2020/11/27	0.1	65.60	0	0.00	65.60	0.1	4,143	0.00%
2020/11/26	1	65.30	0	0.00	65.20	1	4,291	0.02%
2020/11/25	4	64.80	2	65.50	65.20	2	4,430	0.05%
2020/11/24	16	65.51	0	0.00	65.90	16	4,646	0.34%
2020/11/23	1	68.30	2	68.95	68.30	-1	5,065	-0.02%
2020/11/20	1	68.20	0	0.00	68.20	1	5,194	0.02%
2020/11/18	9	68.62	4	69.23	68.00	5	5,427	0.09%
2020/11/17	4	68.60	4	68.95	68.60	0	5,460	0.00%
2020/11/16	1	69.50	0	0.00	69.40	1	5,590	0.02%
2020/11/13	1	69.20	16	69.71	69.40	-15	5,688	-0.26%
2020/11/12	0	0.00	1	67.20	66.50	-1	5,652	-0.02%
2020/11/10	3.1	66.73	2	67.55	66.20	1.1	5,770	0.02%
2020/11/09	0	0.00	3	66.97	66.00	-3	5,801	-0.05%
2020/11/05	2.2	66.50	3	66.73	66.70	-0.8	5,945	-0.01%
2020/11/03	0	0.00	1	64.80	64.60	-1	6,023	-0.02%
2020/11/02	5	63.20	3	63.67	64.00	2	6,111	0.03%
2020/10/30	8	63.34	1	63.20	63.00	7	6,242	0.11%
2020/10/29	0	0.00	2	62.70	64.00	-2	6,320	-0.03%
2020/10/28	8	64.51	0	0.00	64.00	8	6,466	0.12%
2020/10/27	5	65.60	0	0.00	65.20	5	6,532	0.08%
2020/10/26	1	65.70	0.3	65.90	65.70	0.7	6,598	0.01%
2020/10/23	0	0.00	2	66.85	66.50	-2	6,813	-0.03%
2020/10/22	1	66.40	7.3	67.34	66.40	-6.3	7,089	-0.09%
2020/10/21	0	0.00	9	67.26	67.20	-9	7,348	-0.12%
2020/10/20	0.1	67.40	1	68.00	67.30	-0.9	7,552	-0.01%
2020/10/19	2	67.00	0	0.00	67.50	2	7,781	0.03%
2020/10/16	15	67.17	0.1	67.00	66.80	14.9	8,161	0.18%
2020/10/15	1	68.20	0	0.00	68.20	1	8,492	0.01%
2020/10/14	0	0.00	3	69.13	69.50	-3	9,027	-0.03%
2020/10/13	1	67.60	0	0.00	67.60	1	9,587	0.01%
2020/10/12	2	67.50	0	0.00	66.70	2	10,028	0.02%
2020/10/08	0	0.00	2	69.40	68.60	-2	10,561	-0.02%
2020/10/07	2	68.95	1.3	69.14	68.80	0.7	11,234	0.01%
2020/10/06	2	69.50	3	69.27	69.40	-1	12,083	-0.01%
2020/10/05	7	68.74	5	69.04	69.50	2	13,363	0.01%
2020/09/30	2	66.85	4	67.08	68.20	-2	13,773	-0.01%
2020/09/29	1	66.90	0	0.00	66.90	1	14,061	0.01%
2020/09/28	3	66.97	6	66.98	67.80	-3	14,310	-0.02%
2020/09/25	19	67.08	12	67.74	65.40	7	14,487	0.05%
2020/09/24	9	69.46	15	69.35	68.70	-6	14,653	-0.04%
2020/09/23	7	71.14	2	71.30	71.10	5	15,065	0.03%
2020/09/22	29	72.58	11	73.31	71.10	18	15,679	0.11%
2020/09/21	8	73.94	7	74.21	73.40	1	15,669	0.01%
2020/09/18	11	73.12	0	0.00	73.30	11	15,890	0.07%
2020/09/17	5	74.36	3	75.17	74.00	2	16,052	0.01%
2020/09/16	12	74.32	0	0.00	73.90	12	16,156	0.07%
2020/09/15	4	75.60	11	75.89	75.40	-7	16,259	-0.04%
2020/09/14	4	74.70	0.1	75.00	74.90	3.9	16,342	0.02%
2020/09/11	17	75.03	8	76.26	74.90	9	16,494	0.05%
2020/09/10	10	79.56	5.2	79.93	78.70	4.8	16,355	0.03%
2020/09/09	11	80.29	35	81.50	79.60	-24	16,316	-0.15%
2020/09/08	57	83.06	35	82.54	83.50	22	16,168	0.14%
2020/09/07	11	78.50	7	79.26	78.00	4	15,895	0.03%
2020/09/04	8	78.25	13	78.52	77.70	-5	15,958	-0.03%
2020/09/03	5	78.68	5	79.46	78.40	0	16,095	0.00%
2020/09/02	8	79.36	0	0.00	78.90	8	16,323	0.05%
2020/09/01	7	80.74	3	81.03	80.10	4	16,713	0.02%
2020/08/31	2	80.70	4	81.50	80.30	-2	16,969	-0.01%
2020/08/28	6	82.32	5	82.40	80.90	1	17,536	0.01%
2020/08/27	18	79.48	46	80.48	82.90	-28	17,363	-0.16%
2020/08/26	8	76.16	8	75.93	76.60	0	17,055	0.00%
2020/08/25	3	74.53	4	74.95	74.90	-1	16,943	-0.01%
2020/08/24	11	75.33	21	75.09	74.60	-10	16,877	-0.06%
2020/08/21	1	72.50	10	73.27	73.00	-9	16,766	-0.05%
2020/08/20	22	70.90	26	71.84	72.50	-4	16,894	-0.02%
2020/08/19	8	74.85	11	75.05	74.00	-3	16,832	-0.02%
2020/08/18	13	73.90	26	73.93	73.90	-13	16,815	-0.08%
2020/08/17	6	71.93	4	71.98	71.90	2	16,849	0.01%
2020/08/14	7	71.40	8	71.86	71.60	-1	17,034	-0.01%
2020/08/13	11	70.50	2	71.40	69.70	9	17,018	0.05%
2020/08/12	4	71.27	7	71.57	71.20	-3	16,978	-0.02%
2020/08/11	3	72.37	2	73.30	71.30	1	16,935	0.01%
2020/08/10	0	0.00	3	74.40	73.70	-3	16,836	-0.02%
2020/08/07	6	73.57	4	73.65	73.10	2	16,780	0.01%
2020/08/06	12	74.09	6	74.57	73.60	6	16,737	0.04%
2020/08/05	9	77.66	37	77.68	77.60	-28	16,642	-0.17%
2020/08/04	12	76.69	4	77.00	76.20	8	16,504	0.05%
2020/08/03	17	77.05	13	77.02	77.20	4	16,429	0.02%
2020/07/31	5	74.78	7	75.04	74.60	-2	16,285	-0.01%
2020/07/30	9	74.26	9	74.59	74.40	0	16,278	0.00%
2020/07/29	34	74.20	13	74.67	73.50	21	16,244	0.13%
2020/07/28	21	73.23	18	73.94	73.10	3	16,024	0.02%
2020/07/27	12	72.54	7	73.26	72.50	5	15,749	0.03%
2020/07/24	21	77.35	10	77.51	75.70	11	15,487	0.07%
2020/07/23	13	80.94	11	80.38	79.30	2	15,306	0.01%
2020/07/22	13	82.42	25	82.81	81.60	-12	15,082	-0.08%
2020/07/21	17	80.71	9	81.16	80.40	8	14,698	0.05%
2020/07/20	29	77.10	37	76.82	79.80	-8	14,369	-0.06%
2020/07/17	23	81.88	41	80.61	78.20	-18	13,837	-0.13%
2020/07/16	52	88.47	20	88.27	86.80	32	13,266	0.24%
2020/07/15	33	88.10	43	89.03	86.60	-10	12,856	-0.08%
2020/07/14	70	89.50	95	89.47	87.60	-25	12,313	-0.20%
2020/07/13	66	94.09	37	93.75	90.40	29	11,629	0.25%
2020/07/10	48	91.79	46	92.73	92.10	2	10,778	0.02%
2020/07/09	9	81.44	19	83.90	86.40	-10	9,478	-0.11%
2020/07/08	22	77.89	20	78.52	78.60	2	9,022	0.02%
2020/07/07	13	76.53	3	76.83	75.60	10	8,707	0.11%
2020/07/06	11	80.15	10	79.94	79.50	1	8,444	0.01%
2020/07/03	17	79.99	15	80.15	79.30	2	8,218	0.02%
2020/07/02	31	79.85	12	79.91	79.20	19	7,905	0.24%
2020/07/01	16	78.72	59	78.25	80.90	-43	7,421	-0.58%
2020/06/30	8	74.61	2	74.55	75.00	6	6,760	0.09%
2020/06/29	11	75.78	13	76.48	74.10	-2	6,690	-0.03%
2020/06/24	21	74.77	6	74.20	73.60	15	6,415	0.23%
2020/06/23	6.9	78.00	27	76.68	77.50	-20.1	6,160	-0.33%
2020/06/22	11	75.73	15	73.71	77.00	-4	6,017	-0.07%
2020/06/19	23	79.01	3	79.60	78.00	20	5,827	0.34%
2020/06/18	3	79.80	17	80.23	80.90	-14	5,686	-0.25%
2020/06/17	10	78.68	3	79.17	77.80	7	5,480	0.13%
2020/06/16	9	78.54	2	77.05	77.10	7	5,344	0.13%
2020/06/15	9	77.80	10	78.43	78.50	-1	5,279	-0.02%
2020/06/12	6	73.92	3	71.37	75.00	3	5,111	0.06%
2020/06/11	15	78.11	1	77.70	73.60	14	5,070	0.28%
2020/06/10	14	80.14	10	80.26	80.10	4	4,906	0.08%
2020/06/09	21	76.51	10	75.87	76.60	11	4,727	0.23%
2020/06/08	31	80.64	19.2	81.94	78.00	11.8	4,441	0.27%
2020/06/05	5	77.38	19	77.27	78.00	-14	3,973	-0.35%
2020/06/04	23	76.27	15.7	76.34	76.40	7.3	3,565	0.20%
2020/06/03	0	0.00	22	69.50	69.50	-22	2,872	-0.77%
2020/06/02	8	61.38	75	62.19	63.20	-67	2,848	-2.35%
2020/06/01	10	57.93	1	57.90	57.50	9	2,612	0.34%
2020/05/29	1	56.40	2	57.20	57.80	-1	2,580	-0.04%
2020/05/28	6	56.92	8	57.80	56.40	-2	2,555	-0.08%
2020/05/27	11	58.54	16	58.88	58.00	-5	2,500	-0.20%
2020/05/26	5	57.98	3	58.67	57.80	2	2,303	0.09%
2020/05/25	8	56.63	8	57.21	57.30	0	2,206	0.00%
2020/05/22	4	56.20	0	0.00	56.40	4	2,100	0.19%
2020/05/21	1	56.20	9	55.49	57.80	-8	1,941	-0.41%
2020/05/20	1	53.30	15	53.07	52.60	-14	1,730	-0.81%
2020/05/19	0	0.00	2.1	51.46	51.30	-2.1	1,706	-0.13%
2020/05/18	0	0.00	2	50.05	50.70	-2	1,686	-0.12%
2020/05/15	1	49.65	0	0.00	49.65	1	1,666	0.06%
2020/05/11	5	49.00	4	49.13	49.10	1	1,611	0.06%
2020/05/08	1	50.80	4	50.25	49.90	-3	1,598	-0.19%
2020/05/07	1	50.70	0	0.00	50.80	1	1,595	0.06%
2020/05/06	8	51.60	4.1	51.27	50.00	3.9	1,580	0.25%
2020/05/05	4	50.05	6	49.94	50.90	-2	1,499	-0.13%
2020/05/04	3	47.20	1	47.95	47.85	2	1,462	0.14%
2020/04/30	1	48.10	0	0.00	48.20	1	1,459	0.07%
2020/04/29	2	48.15	1	48.20	48.30	1	1,467	0.07%
2020/04/28	29	47.97	9	48.12	47.90	20	1,473	1.36%
2020/04/23	0.5	45.20	1	45.70	45.20	-0.5	1,450	-0.03%
2020/04/22	3	44.08	2	44.25	44.25	1	1,426	0.07%
2020/04/21	2	45.60	2	43.50	42.95	0	1,400	0.00%
2020/04/20	0	0.00	2	43.75	46.20	-2	1,367	-0.15%
2020/04/16	0	0.00	2	42.60	42.55	-2	1,293	-0.15%
2020/04/15	0	0.00	1	42.35	42.30	-1	1,287	-0.08%
2020/04/14	0	0.00	1	42.35	42.10	-1	1,284	-0.08%
2020/04/13	0	0.00	1	41.80	41.70	-1	1,279	-0.08%
2020/04/09	3	41.00	1	40.75	40.70	2	1,289	0.16%
2020/03/26	1	37.20	0	0.00	37.80	1	1,161	0.09%
2020/03/25	0	0.00	1	37.65	37.35	-1	1,152	-0.09%
2020/03/24	0	0.00	4	36.85	36.55	-4	1,133	-0.35%
2020/03/20	0	0.00	2	35.20	35.20	-2	1,096	-0.18%
2020/03/19	4	32.34	0	0.00	32.00	4	1,078	0.37%
2020/03/18	2	36.95	9	36.65	35.55	-7	1,052	-0.67%
2020/03/17	9	37.38	1	38.05	37.35	8	1,018	0.79%
2020/03/16	3	42.67	1	44.50	41.45	2	956	0.21%
2020/03/13	8	43.06	30	43.05	43.60	-22	935	-2.35%
2020/03/12	6	48.87	2.4	48.99	47.80	3.6	894	0.41%
2020/03/09	2	52.05	1	52.60	51.90	1	862	0.12%
2020/03/06	11	54.46	12	55.01	54.40	-1	843	-0.12%
2020/02/26	0	0.00	1	53.10	53.10	-1	808	-0.13%
2020/02/25	6	52.43	2	51.80	53.30	4	826	0.48%
2020/02/24	2	53.05	2	53.60	53.10	0	822	0.00%
2020/02/20	0	0.00	7	55.07	55.30	-7	796	-0.88%
2020/02/19	0	0.00	1	51.90	51.50	-1	739	-0.14%
2020/02/18	3	50.10	0	0.00	50.60	3	732	0.41%
2020/02/12	0	0.00	3	50.83	50.70	-3	811	-0.37%
2020/02/11	2	50.00	0	0.00	50.00	2	850	0.24%
2020/02/10	7	49.83	1	50.30	49.90	6	985	0.61%
2020/02/07	0	0.00	4	51.80	51.50	-4	996	-0.40%
2020/02/05	1	51.10	2	51.85	52.90	-1	1,047	-0.10%
2020/02/03	1	48.10	3	49.40	50.20	-2	1,344	-0.15%
2020/01/31	1	53.80	0	0.00	52.50	1	1,432	0.07%
2020/01/30	0	0.00	1	57.00	54.00	-1	1,434	-0.07%
2020/01/20	1	55.90	4	55.90	56.30	-3	1,407	-0.21%
2020/01/17	6	56.72	1	57.40	56.70	5	1,400	0.36%
2020/01/16	1.6	57.70	0	0.00	57.70	1.6	1,386	0.11%
2020/01/15	3	57.77	0	0.00	57.70	3	1,386	0.22%
2020/01/14	7	57.64	0	0.00	57.70	7	1,386	0.50%
2020/01/13	4	58.43	0	0.00	58.20	4	1,378	0.29%
2020/01/10	2	58.20	0	0.00	58.50	2	1,381	0.14%
2020/01/08	2.4	59.14	0	0.00	58.80	2.4	1,371	0.17%
2020/01/07	0	0.00	1	60.80	60.30	-1	1,364	-0.07%
2020/01/06	5	61.82	14	61.35	61.00	-9	1,362	-0.66%
2019/12/31	3	60.00	0	0.00	60.00	3	1,335	0.22%
2019/12/30	2	60.10	0	0.00	60.10	2	1,335	0.15%
2019/12/25	2	59.90	0	0.00	60.00	2	1,348	0.15%
2019/12/24	3	60.20	0	0.00	60.00	3	1,355	0.22%
2019/12/11	0	0.00	1	60.10	60.10	-1	1,402	-0.07%
2019/12/09	3	60.37	0	0.00	60.30	3	1,408	0.21%
2019/12/06	4	60.23	0	0.00	60.20	4	1,411	0.28%
2019/12/05	2	60.40	0	0.00	60.50	2	1,411	0.14%
2019/12/04	3	60.37	0	0.00	60.60	3	1,412	0.21%
2019/12/03	0	0.00	2	60.90	60.60	-2	1,412	-0.14%
2019/11/29	2	61.40	0	0.00	61.30	2	1,416	0.14%
2019/11/28	2	62.20	0	0.00	61.90	2	1,426	0.14%
2019/11/27	0	0.00	1	61.20	61.10	-1	1,420	-0.07%
2019/11/26	2	61.20	0	0.00	61.10	2	1,418	0.14%
2019/11/25	0	0.00	5	62.20	61.90	-5	1,413	-0.35%
2019/11/22	0	0.00	5	61.62	62.00	-5	1,410	-0.35%
2019/11/21	0	0.00	3	60.90	60.50	-3	1,401	-0.21%
2019/11/20	3	60.17	0	0.00	60.10	3	1,406	0.21%
2019/11/19	0	0.00	2	60.90	60.60	-2	1,412	-0.14%
2019/11/18	10	60.61	0	0.00	60.20	10	1,417	0.71%
2019/11/15	5	61.00	1	60.90	61.10	4	1,422	0.28%
2019/11/14	3	61.40	6	61.02	61.00	-3	1,448	-0.21%
2019/11/13	8	61.88	0	0.00	61.80	8	1,560	0.52%
2019/11/12	1	63.30	16	63.30	63.40	-15	1,575	-0.95%
2019/11/11	10	64.67	0	0.00	63.30	10	1,589	0.63%
2019/11/08	6	67.07	1	67.30	67.10	5	1,559	0.32%
2019/11/07	5	68.98	14.5	68.82	68.10	-9.5	1,528	-0.62%
2019/11/06	1	66.80	2.1	67.54	67.40	-1.1	1,393	-0.08%
2019/11/05	1	67.00	0	0.00	66.80	1	1,387	0.07%
2019/11/04	8	68.30	5	68.40	67.80	3	1,380	0.22%
2019/11/01	4	67.25	7	67.46	67.70	-3	1,353	-0.22%
2019/10/31	7	67.57	1	67.90	66.70	6	1,298	0.46%
2019/10/30	1	64.40	10	64.72	66.10	-9	1,064	-0.85%
2019/10/29	0.3	60.00	0	0.00	60.10	0.3	955	0.03%
2019/10/28	0	0.00	1	59.40	58.90	-1	998	-0.10%
2019/10/25	1	58.80	0	0.00	58.50	1	1,014	0.10%
2019/10/22	0	0.00	0.6	59.50	59.30	-0.6	1,052	-0.06%
2019/10/18	0.4	59.00	3.1	59.13	59.00	-2.8	1,067	-0.26%
2019/10/17	1	57.70	0	0.00	57.70	1	1,072	0.09%
2019/10/16	21	58.00	0	0.00	57.90	21	1,105	1.90%
2019/10/14	2	58.50	0	0.00	58.20	2	1,156	0.17%
2019/10/09	0	0.00	1	58.70	58.50	-1	1,157	-0.09%
2019/10/08	0	0.00	3	59.13	58.80	-3	1,168	-0.26%
2019/10/04	8	58.48	0	0.00	58.40	8	1,190	0.67%
2019/10/01	17	59.92	8	59.50	59.30	9	1,241	0.73%
2019/09/27	6	59.13	0	0.00	59.60	6	1,297	0.46%
2019/09/26	10	59.50	10	59.90	59.70	0	1,316	0.00%
2019/09/25	20.4	60.79	0	0.00	60.70	20.4	1,358	1.50%
2019/09/24	6	60.80	5	61.22	61.50	1	1,366	0.07%
2019/09/23	4	59.98	1	60.00	60.00	3	1,366	0.22%
2019/09/20	1	58.90	1	59.70	59.70	0	1,367	0.00%
2019/09/18	3	59.30	4	58.80	58.80	-1	1,372	-0.07%
2019/09/17	4	59.43	0	0.00	59.00	4	1,374	0.29%
2019/09/12	0	0.00	2	60.40	60.40	-2	1,379	-0.15%
2019/09/11	1	60.90	0	0.00	60.40	1	1,389	0.07%
2019/09/10	3	61.40	1	61.40	61.10	2	1,398	0.14%
2019/09/09	2	61.20	0	0.00	61.00	2	1,409	0.14%
2019/09/05	2	61.30	0	0.00	61.30	2	1,429	0.14%
2019/08/27	2	60.90	2	60.70	60.20	0	1,456	0.00%
2019/08/23	1	62.40	0	0.00	62.30	1	1,431	0.07%
2019/08/22	1	62.60	0	0.00	62.70	1	1,423	0.07%
2019/08/20	1	62.00	0	0.00	62.10	1	1,416	0.07%
2019/08/16	10	61.64	7	62.64	62.20	3	1,382	0.22%
2019/08/15	0	0.00	16	77.25	77.30	-16	1,278	-1.25%
2019/08/13	1	76.40	0	0.00	76.90	1	1,242	0.08%
2019/08/12	2	77.65	0	0.00	77.20	2	1,251	0.16%
2019/08/08	1	78.10	0	0.00	78.20	1	1,263	0.08%
2019/08/07	0	0.00	2	77.75	77.50	-2	1,277	-0.16%
2019/08/06	2	73.95	1	74.50	75.80	1	1,275	0.08%
2019/08/02	1	78.70	0	0.00	77.90	1	1,280	0.08%
2019/08/01	1	79.60	0	0.00	79.20	1	1,273	0.08%
2019/07/30	7	79.94	0	0.00	78.90	7	1,275	0.55%
2019/07/29	3.1	82.36	4	82.78	82.10	-0.9	1,229	-0.07%
2019/07/26	0	0.00	1	83.50	83.30	-1	1,244	-0.08%
2019/07/25	3	82.67	0	0.00	82.70	3	1,235	0.24%
2019/07/24	1	82.20	6	82.53	82.70	-5	1,267	-0.39%
2019/07/23	2	81.75	6	81.80	81.70	-4	1,272	-0.31%
2019/07/22	8	82.28	0	0.00	82.30	8	1,277	0.63%
2019/07/19	4	81.68	0	0.00	82.30	4	1,275	0.31%
2019/07/18	6	82.92	1	84.00	81.90	5	1,277	0.39%
2019/07/17	5	82.12	9	82.83	82.60	-4	1,261	-0.32%
2019/07/16	1	80.60	0	0.00	80.60	1	1,249	0.08%
2019/07/15	3	80.50	0	0.00	80.50	3	1,272	0.24%
2019/07/12	1	80.60	10	80.40	80.30	-9	1,295	-0.69%
2019/07/11	1	80.70	0	0.00	80.90	1	1,307	0.08%
2019/07/10	1	81.90	1	82.00	81.60	0	1,327	0.00%
2019/07/08	2	81.40	0	0.00	81.40	2	1,358	0.15%
2019/07/05	12	82.44	2	82.50	82.80	10	1,407	0.71%
2019/07/04	0	0.00	3	80.83	82.40	-3	1,426	-0.21%
2019/07/03	1	79.50	6	80.22	80.20	-5	1,391	-0.36%
2019/07/02	4	79.90	3	80.10	80.00	1	1,416	0.07%
2019/07/01	3	77.80	1	77.80	78.10	2	1,433	0.14%
2019/06/28	0	0.00	4	77.13	77.40	-4	1,452	-0.28%
2019/06/27	0	0.00	1	76.50	76.20	-1	1,463	-0.07%
2019/06/25	1	76.30	0	0.00	75.70	1	1,546	0.06%
2019/06/24	1	76.90	0	0.00	76.80	1	1,599	0.06%
2019/06/20	0	0.00	2	76.95	76.80	-2	1,846	-0.11%
2019/06/19	3	76.33	0	0.00	76.00	3	1,989	0.15%
2019/06/18	1	76.70	1	76.70	76.70	0	2,029	0.00%
2019/06/17	2	78.05	2	78.10	77.80	0	2,131	0.00%
2019/06/14	1	77.90	1	78.00	77.30	0	2,231	0.00%
2019/06/13	0	0.00	1	77.30	77.40	-1	2,249	-0.04%
2019/06/12	2	77.00	2	76.65	77.30	0	2,334	0.00%
2019/06/04	0	0.00	1	75.40	75.30	-1	2,745	-0.04%
2019/06/03	1	75.40	0	0.00	75.40	1	2,957	0.03%
2019/05/31	0	0.00	1	75.50	75.70	-1	3,062	-0.03%
2019/05/29	1	74.50	2	74.85	74.40	-1	3,310	-0.03%
2019/05/28	0	0.00	1	74.30	74.00	-1	3,324	-0.03%
2019/05/27	2	75.00	0	0.00	74.40	2	3,329	0.06%
2019/05/24	1	75.20	2	75.40	75.20	-1	3,386	-0.03%
2019/05/23	1	75.30	1	75.80	75.40	0	3,392	0.00%
2019/05/22	0	0.00	2	78.05	76.80	-2	3,416	-0.06%
2019/05/20	3	74.83	1	75.50	74.90	2	3,463	0.06%
2019/05/16	2	74.95	6	75.30	75.90	-4	3,515	-0.11%
2019/05/15	9	77.01	5	77.48	77.20	4	3,513	0.11%
2019/05/13	1	75.70	2	75.80	74.40	-1	3,545	-0.03%
2019/05/10	1	78.30	1	77.50	77.60	0	3,568	0.00%
2019/05/09	2	78.70	1	78.80	78.10	1	3,580	0.03%
2019/05/08	1	79.90	1	80.30	80.00	0	3,592	0.00%
2019/05/06	1	80.00	0	0.00	78.80	1	3,668	0.03%
2019/05/03	2	80.65	7	80.83	80.50	-5	3,728	-0.13%
2019/05/02	1	78.60	0	0.00	79.40	1	3,765	0.03%
2019/04/30	2	77.60	3	77.47	78.50	-1	3,870	-0.03%
2019/04/29	2	78.95	1	79.20	79.00	1	3,891	0.03%
2019/04/26	1	79.20	2	79.80	80.10	-1	3,907	-0.03%
2019/04/25	1	79.20	0	0.00	79.40	1	3,913	0.03%
2019/04/24	1	79.80	0	0.00	79.50	1	3,939	0.03%
2019/04/23	3	80.73	0	0.00	80.30	3	3,943	0.08%
2019/04/22	2	80.35	2	81.05	80.70	0	3,948	0.00%
2019/04/19	0	0.00	6	79.27	78.80	-6	3,949	-0.15%
2019/04/18	1	79.50	0	0.00	79.20	1	4,004	0.02%
2019/04/17	3.1	80.43	0	0.00	80.20	3.1	4,029	0.08%
2019/04/16	9	80.39	1	80.90	80.50	8	4,082	0.20%
2019/04/15	1	81.50	2	82.70	81.50	-1	4,160	-0.02%
2019/04/12	0	0.00	1	81.70	82.00	-1	4,231	-0.02%
2019/04/11	12	81.48	0	0.00	80.50	12	4,288	0.28%
2019/04/10	5	82.86	1	82.70	82.70	4	4,239	0.09%
2019/04/09	7	83.83	1	85.20	83.70	6	4,220	0.14%
2019/04/08	10	84.58	0	0.00	84.20	10	4,205	0.24%
2019/04/03	3	84.87	5	85.60	85.40	-2	4,162	-0.05%
2019/04/02	3	83.57	2	84.70	83.40	1	4,100	0.02%
2019/04/01	1	83.90	0	0.00	83.70	1	4,091	0.02%
2019/03/29	11	83.60	2	83.50	83.20	9	4,068	0.22%
2019/03/28	5	84.80	2	85.35	83.60	3	4,060	0.07%
2019/03/27	4	85.95	4	86.05	85.00	0	4,029	0.00%
2019/03/26	23	85.38	3	87.03	84.40	20	3,986	0.50%
2019/03/25	8	88.69	1	89.60	88.20	7	3,822	0.18%
2019/03/22	2	89.90	10	89.53	90.60	-8	3,756	-0.21%
2019/03/21	2	87.75	2	88.75	87.40	0	3,612	0.00%
2019/03/20	7	86.04	1	88.00	87.60	6	3,573	0.17%
2019/03/19	23	87.86	3	90.77	86.50	20	3,484	0.57%
2019/03/18	0	0.00	1.2	92.03	91.80	-1.2	3,465	-0.03%
2019/03/15	4	92.75	8	93.54	93.00	-4	3,458	-0.12%
2019/03/14	3	93.47	7	92.64	93.60	-4	3,398	-0.12%
2019/03/13	6	89.45	8.4	89.19	89.70	-2.4	3,285	-0.07%
2019/03/12	3	87.13	0	0.00	86.80	3	3,232	0.09%
2019/03/11	1	87.40	1	87.50	87.60	0	3,250	0.00%
2019/03/08	7	88.44	7	88.90	89.00	0	3,233	0.00%
2019/03/07	5	88.46	8	89.13	87.10	-3	3,171	-0.09%
2019/03/06	6	86.73	11	87.38	86.30	-5	3,003	-0.17%
2019/03/05	17	85.52	25	84.15	85.20	-8	2,979	-0.27%
2019/03/04	4	81.35	20	82.15	83.50	-16	2,870	-0.56%
2019/02/27	3	78.20	0.3	78.40	78.40	2.7	2,779	0.10%
2019/02/26	1	79.40	0	0.00	78.70	1	2,800	0.04%
2019/02/25	13	78.95	0	0.00	78.70	13	2,848	0.46%
2019/02/22	2	81.15	1	81.10	81.00	1	2,886	0.03%
2019/02/20	6	80.70	3	80.20	80.80	3	2,931	0.10%
2019/02/19	8	81.48	3	82.37	81.30	5	2,966	0.17%
2019/02/18	0	0.00	1	81.00	81.00	-1	3,124	-0.03%
2019/02/15	6	80.73	1	82.00	80.10	5	3,209	0.16%
2019/02/14	1	82.80	0	0.00	83.10	1	3,176	0.03%
2019/02/13	1	83.20	3	83.03	82.70	-2	3,170	-0.06%
2019/02/12	0	0.00	2	82.45	81.50	-2	3,178	-0.06%
2019/02/11	2	82.05	0	0.00	82.00	2	3,173	0.06%
2019/01/29	0	0.00	1	81.60	81.50	-1	3,155	-0.03%
2019/01/28	1	82.40	2	81.10	81.40	-1	3,161	-0.03%
2019/01/25	0	0.00	1	80.90	79.70	-1	3,169	-0.03%
2019/01/24	1	80.90	3	80.60	80.10	-2	3,216	-0.06%
2019/01/23	1	78.90	1	79.10	79.50	0	3,185	0.00%
2019/01/22	6	79.27	8	79.39	77.10	-2	3,142	-0.06%
2019/01/21	1	77.50	8	77.26	77.80	-7	3,050	-0.23%
2019/01/18	1	75.30	2	75.70	75.60	-1	3,049	-0.03%
2019/01/16	1	76.30	1	75.80	75.00	0	3,105	0.00%
2019/01/11	0	0.00	2	75.10	74.70	-2	3,110	-0.06%
2019/01/09	2	76.10	0	0.00	75.00	2	3,092	0.06%
2019/01/08	2	76.90	10	76.60	76.00	-8	3,124	-0.26%
2019/01/07	2	75.85	12	75.94	76.50	-10	3,082	-0.32%
2019/01/04	1	72.50	13	72.79	73.20	-12	3,039	-0.39%
2019/01/03	2	71.60	23	70.77	71.60	-21	3,045	-0.69%
2019/01/02	1	68.30	1	68.60	68.80	0	3,040	0.00%
2018/12/28	0	0.00	3	67.50	68.00	-3	3,049	-0.10%
2018/12/27	1	68.40	6	67.47	66.90	-5	3,080	-0.16%
2018/12/25	4	66.88	0	0.00	67.00	4	3,093	0.13%
2018/12/24	1	67.60	0	0.00	67.90	1	3,105	0.03%
2018/12/21	0	0.00	2	69.40	69.70	-2	3,133	-0.06%
2018/12/20	3	68.33	0	0.00	67.60	3	3,114	0.10%
2018/12/19	3	69.80	2.1	68.90	68.80	0.9	3,108	0.03%
2018/12/18	1	69.90	0	0.00	69.70	1	3,102	0.03%
2018/12/17	2	71.80	0	0.00	71.50	2	3,107	0.06%
2018/12/14	1	71.80	0	0.00	71.40	1	3,144	0.03%
2018/12/13	6	72.05	1	72.10	71.80	5	3,152	0.16%
2018/12/12	0	0.00	1	72.40	72.30	-1	3,172	-0.03%
2018/12/11	1	68.30	1	68.70	71.70	0	3,180	0.00%
2018/12/07	1	73.10	2	73.20	73.40	-1	3,171	-0.03%
2018/12/06	2	71.50	0	0.00	71.00	2	3,193	0.06%
2018/12/05	0	0.00	3	75.20	74.40	-3	3,229	-0.09%
2018/12/04	1	75.40	10	77.08	76.00	-9	3,286	-0.27%
2018/12/03	2	75.25	1	75.20	75.20	1	3,275	0.03%
2018/11/30	0	0.00	2	74.90	74.70	-2	3,301	-0.06%
2018/11/29	1	74.20	1	73.70	73.60	0	3,283	0.00%
2018/11/28	3	75.27	3	75.13	74.70	0	3,275	0.00%
2018/11/26	1	71.80	2	71.65	72.00	-1	3,380	-0.03%
2018/11/23	1	71.30	1	71.10	70.80	0	3,377	0.00%
2018/11/22	2	72.90	1	72.10	70.40	1	3,383	0.03%
2018/11/21	3	72.17	4	72.70	72.50	-1	3,388	-0.03%
2018/11/19	1	71.50	2	71.20	71.50	-1	3,335	-0.03%
2018/11/16	0	0.00	1	70.00	70.00	-1	3,313	-0.03%
2018/11/15	7	69.91	10	70.12	69.10	-3	3,337	-0.09%
2018/11/14	5	68.00	3	66.07	67.90	2	3,284	0.06%
2018/11/13	1	62.20	3	62.20	62.90	-2	3,226	-0.06%
2018/11/09	1	62.70	2	63.10	63.50	-1	3,300	-0.03%
2018/11/08	1	62.20	0	0.00	61.60	1	3,332	0.03%
2018/11/06	1	63.00	3	61.77	60.90	-2	3,613	-0.06%
2018/11/05	0	0.00	1	62.30	62.00	-1	3,648	-0.03%
2018/11/01	1	60.30	2	59.60	60.60	-1	3,763	-0.03%
2018/10/31	1	58.50	0	0.00	57.20	1	3,801	0.03%
2018/10/30	1	54.90	1	55.30	56.30	0	3,847	0.00%
2018/10/26	1	58.80	1	57.70	55.30	0	4,005	0.00%
2018/10/25	0	0.00	1	55.40	55.20	-1	4,119	-0.02%
2018/10/24	7	56.89	1	56.80	56.20	6	4,172	0.14%
2018/10/23	16	58.53	1	59.50	58.50	15	4,299	0.35%
2018/10/22	10	59.62	3	60.23	60.40	7	4,499	0.16%
2018/10/19	23	58.20	18	58.42	58.70	5	4,866	0.10%
2018/10/17	2	62.40	4	62.95	61.60	-2	5,621	-0.04%
2018/10/16	77	61.16	73	61.37	61.00	4	5,681	0.07%
2018/10/12	4	59.40	4	59.23	59.80	0	5,863	0.00%
2018/10/11	39	58.49	37	59.94	58.20	2	6,062	0.03%
2018/10/09	109.2	65.11	120	66.00	64.60	-10.8	6,294	-0.17%	大買/大賣/
2018/10/08	36.1	68.65	36	69.00	68.80	0.1	6,475	0.00%
2018/10/05	21	70.55	23	72.13	70.10	-2	6,659	-0.03%
2018/10/04	22	72.44	1	72.20	72.20	21	6,840	0.31%
2018/10/03	1	72.80	0	0.00	72.10	1	7,145	0.01%
2018/10/02	18	73.43	0	0.00	72.80	18	7,177	0.25%
2018/10/01	3	73.60	20	73.89	74.20	-17	7,255	-0.23%
2018/09/28	20	72.19	36	72.40	72.00	-16	7,252	-0.22%
2018/09/26	2.1	74.48	2	74.80	73.70	0.1	7,263	0.00%
2018/09/21	2	73.10	1	74.00	74.70	1	7,337	0.01%
2018/09/20	22	73.94	20.1	75.45	73.40	1.9	7,326	0.03%
2018/09/18	18	73.36	0	0.00	73.40	18	7,336	0.25%
2018/09/14	2	75.10	0	0.00	74.90	2	7,518	0.03%
2018/09/12	5.2	72.95	18	73.77	74.60	-12.8	7,499	-0.17%
2018/09/11	0	0.00	6	73.55	75.00	-6	7,505	-0.08%
2018/09/10	50	71.27	44	72.66	70.10	6	7,444	0.08%
2018/09/07	20	76.62	1	74.60	74.80	19	7,371	0.26%
2018/09/06	1	77.80	2	79.50	77.80	-1	7,336	-0.01%
2018/09/05	4	80.95	0	0.00	80.30	4	7,415	0.05%
2018/09/04	1	81.20	2	82.05	81.10	-1	7,462	-0.01%
2018/09/03	3	81.37	1	82.60	80.20	2	7,434	0.03%
2018/08/31	5	82.98	6	82.88	82.00	-1	7,390	-0.01%
2018/08/30	1	79.31	1	80.00	79.70	0	7,254	0.00%
2018/08/29	2	78.70	0	0.00	78.70	2	7,236	0.03%
2018/08/28	3	80.73	6	81.53	79.70	-3	7,222	-0.04%
2018/08/27	4	79.35	0	0.00	79.30	4	7,189	0.06%
2018/08/24	1	79.30	0	0.00	79.40	1	7,259	0.01%
2018/08/23	1	80.00	1	80.60	80.00	0	7,250	0.00%
2018/08/22	0	0.00	2	82.05	81.40	-2	7,219	-0.03%
2018/08/21	0	0.00	3	80.40	82.50	-3	7,143	-0.04%
2018/08/20	3	76.13	0	0.00	77.30	3	7,002	0.04%
2018/08/17	2	78.05	0	0.00	76.40	2	6,972	0.03%
2018/08/16	2	78.10	0	0.00	78.30	2	6,917	0.03%
2018/08/15	2	78.25	0	0.00	78.60	2	6,918	0.03%
2018/08/14	4	76.60	4	77.30	77.70	0	6,881	0.00%
2018/08/13	58	80.57	54	80.27	79.50	4	6,751	0.06%
2018/08/10	11	88.25	1	89.90	88.00	10	6,639	0.15%
2018/08/09	2	89.35	22.6	90.30	90.30	-20.6	6,609	-0.31%
2018/08/08	1	93.50	2	94.30	94.80	-1	6,691	-0.01%
2018/08/07	15	94.39	3	96.40	93.70	12	6,647	0.18%
2018/08/06	4.8	98.22	5	98.92	97.60	-0.2	6,544	0.00%
2018/08/03	5	95.96	3	96.53	97.10	2	6,478	0.03%
2018/08/02	21	96.77	12	95.70	95.70	9	6,430	0.14%
2018/08/01	2	96.25	6	97.45	96.70	-4	6,341	-0.06%
2018/07/31	10	94.30	7	94.27	93.60	3	6,234	0.05%
2018/07/30	7	95.39	3	94.27	93.30	4	6,161	0.06%
2018/07/27	1	98.20	2	97.70	98.60	-1	6,046	-0.02%
2018/07/26	9	98.96	10	98.25	99.00	-1	5,854	-0.02%
2018/07/25	2	91.25	5	92.20	92.80	-3	5,513	-0.05%
2018/07/24	12	93.53	27	93.99	91.10	-15	5,344	-0.28%
2018/07/23	12	90.33	0	0.00	88.80	12	4,909	0.24%
2018/07/20	19	90.48	16	89.88	88.70	3	4,937	0.06%
2018/07/19	2	91.80	4	92.18	92.40	-2	4,921	-0.04%
2018/07/18	4	90.28	34.1	91.70	92.50	-30.1	5,110	-0.59%
2018/07/17	36	91.19	15	91.39	90.40	21	4,912	0.43%
2018/07/16	3	87.97	18	89.26	90.70	-15	4,614	-0.33%
2018/07/13	5	82.48	4	82.53	82.50	1	4,439	0.02%
2018/07/12	3	79.17	3	79.10	80.20	0	4,247	0.00%
2018/07/11	20	75.69	18	76.89	78.00	2	4,027	0.05%
2018/07/09	25	71.84	19	72.73	72.60	6	3,689	0.16%
2018/07/06	8	68.01	0	0.00	68.20	8	3,616	0.22%
2018/07/03	2	71.10	0	0.00	70.80	2	3,772	0.05%
2018/07/02	6	73.30	2.3	73.05	72.40	3.7	3,785	0.10%
2018/06/29	2	71.15	0	0.00	71.20	2	3,747	0.05%
2018/06/28	2	70.70	0	0.00	70.40	2	3,754	0.05%
2018/06/27	3	73.07	0	0.00	71.50	3	3,751	0.08%
2018/06/25	12	73.86	18	73.90	73.20	-6	3,771	-0.16%
2018/06/22	4	71.38	10	71.81	71.00	-6	3,630	-0.17%
2018/06/21	1	70.80	0	0.00	70.60	1	3,638	0.03%
2018/06/20	5	71.04	5	70.92	69.90	0	3,664	0.00%
2018/06/15	1	69.40	0	0.00	68.70	1	3,848	0.03%
2018/06/14	6	69.92	1	70.70	69.60	5	3,833	0.13%
2018/06/13	4	73.68	2	71.10	71.00	2	3,805	0.05%
2018/06/12	5	70.32	3	70.97	71.10	2	3,671	0.05%
2018/06/11	2	67.60	2	67.95	67.20	0	3,598	0.00%
2018/06/08	0	0.00	1	68.20	68.20	-1	3,594	-0.03%
2018/06/07	1	70.00	1	68.60	68.60	0	3,587	0.00%
2018/06/06	1	70.30	1	69.30	69.50	0	3,567	0.00%
2018/06/05	2	70.35	2	70.05	69.40	0	3,558	0.00%
2018/06/04	0	0.00	1	69.60	68.90	-1	3,532	-0.03%
2018/06/01	7	70.74	8	71.50	69.10	-1	3,511	-0.03%
2018/05/31	5	68.90	5	66.20	68.90	0	3,411	0.00%
2018/05/25	1	65.10	0	0.00	65.10	1	3,338	0.03%
2018/05/22	2	68.00	1	66.50	66.50	1	3,246	0.03%
2018/05/16	0	0.00	1	73.00	70.70	-1	3,082	-0.03%
2018/05/15	0	0.00	1	68.70	69.50	-1	2,856	-0.04%
2018/05/14	2	67.85	0	0.00	68.20	2	2,828	0.07%
2018/05/11	0	0.00	6	68.10	67.50	-6	2,813	-0.21%
2018/05/10	2	69.75	3	69.87	69.30	-1	2,782	-0.04%
2018/05/09	4	68.68	4	68.93	68.80	0	2,744	0.00%
2018/05/08	6	70.35	1	70.00	69.50	5	2,710	0.18%
2018/05/02	2	69.40	0	0.00	69.50	2	2,500	0.08%
2018/04/30	2	71.70	6	71.30	70.70	-4	2,442	-0.16%
2018/04/27	7	67.57	2	67.65	67.40	5	2,298	0.22%
2018/04/26	2	68.85	7	71.89	66.10	-5	2,227	-0.22%
2018/04/25	11	71.97	5	72.48	73.40	6	2,069	0.29%
2018/04/24	2	71.40	2	73.55	69.60	0	1,943	0.00%
2018/04/23	1	68.00	3.8	69.33	69.80	-2.8	1,611	-0.18%
2018/04/20	0	0.00	1	64.10	63.50	-1	1,550	-0.06%
2018/04/19	0	0.00	2	62.90	64.30	-2	1,529	-0.13%
2018/04/17	1	60.80	0	0.00	59.80	1	1,410	0.07%
2018/04/12	1	63.00	0	0.00	62.00	1	1,353	0.07%
2018/04/11	1	63.00	0	0.00	63.10	1	1,324	0.08%
2018/04/10	0	0.00	27	64.91	63.60	-27	1,269	-2.13%
2018/04/09	1	64.80	29	64.90	63.80	-28	1,173	-2.39%
2018/04/03	1	62.30	2	61.95	62.70	-1	1,085	-0.09%
2018/04/02	1	61.20	2	61.60	61.20	-1	1,026	-0.10%
2018/03/31	2	61.05	0	0.00	61.50	2	1,001	0.20%
2018/03/30	3	61.50	0	0.00	60.20	3	971	0.31%
2018/03/29	0	0.00	11	63.81	61.20	-11	942	-1.17%
2018/03/28	1	62.50	2	62.65	61.50	-1	882	-0.11%
2018/03/23	0	0.00	3	57.53	57.70	-3	677	-0.44%
2018/03/22	4	59.48	1	59.10	58.70	3	618	0.48%
2018/03/21	3	56.57	6	56.82	56.90	-3	445	-0.67%
2018/03/19	0	0.00	1	51.30	51.00	-1	330	-0.30%
2018/03/16	1	50.90	0	0.00	50.50	1	324	0.31%
2018/03/14	0	0.00	2	50.55	50.90	-2	313	-0.64%
2018/03/13	0	0.00	1	50.60	49.95	-1	308	-0.32%
2018/03/07	8	48.82	7	49.61	49.00	1	290	0.34%
2018/03/06	0	0.00	1	47.95	47.95	-1	280	-0.36%
2018/02/22	1	44.55	0	0.00	45.00	1	276	0.36%
2018/02/07	0	0.00	1	44.50	44.20	-1	287	-0.35%
2018/02/06	0	0.00	1	45.50	43.00	-1	290	-0.34%
2018/01/29	1	49.95	0	0.00	49.50	1	355	0.28%
2018/01/08	1	49.75	0	0.00	49.80	1	325	0.31%