健和興 (3003)-華南永昌-基隆券商分點個股進出

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

健和興

(3003)

可現股當沖

股價
75.0
漲跌
▲0.4
漲幅
+0.54%
成交量
800張
產業
上市電子零組件類股
649人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

健和興 (3003)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/11/20	0	0.00	9	75.02	74.60	-9	2,467	-0.36%
2024/11/19	1	75.10	13	75.28	75.20	-12	2,475	-0.48%
2024/11/18	1.4	74.50	1	75.50	74.10	0.4	2,477	0.02%
2024/11/15	1.2	75.42	8	75.78	75.50	-6.8	2,486	-0.27%
2024/11/14	11	77.65	8	80.20	78.00	3	2,472	0.12%
2024/11/13	32	80.94	5	82.86	82.00	27	2,405	1.12%
2024/11/11	0	0.00	2.6	80.15	81.50	-2.6	2,185	-0.12%
2024/11/08	2.6	74.85	5	74.96	74.40	-2.4	2,146	-0.11%
2024/11/07	1	76.40	1	76.40	76.40	0	2,138	0.00%
2024/11/05	0	0.00	6	75.30	75.20	-6	2,145	-0.28%
2024/11/04	0	0.00	9	75.73	75.50	-9	2,157	-0.42%
2024/10/30	1	76.00	0	0.00	75.90	1	2,194	0.05%
2024/10/29	2	74.90	0	0.00	74.60	2	2,179	0.09%
2024/10/28	1	76.00	0	0.00	76.30	1	2,163	0.05%
2024/10/24	4	77.95	1	78.10	77.50	3	2,152	0.14%
2024/10/22	2	77.90	0	0.00	77.50	2	2,128	0.09%
2024/10/17	2	81.50	0	0.00	80.20	2	2,097	0.10%
2024/10/16	2	82.10	2	81.45	81.10	0	2,095	0.00%
2024/10/15	1	81.80	0	0.00	81.80	1	2,095	0.05%
2024/10/07	0	0.00	1	83.90	84.00	-1	2,066	-0.05%
2024/10/04	1	84.20	0	0.00	84.30	1	2,066	0.05%
2024/10/01	1	86.90	0	0.00	87.00	1	2,041	0.05%
2024/09/30	3	88.10	0	0.00	88.00	3	2,030	0.15%
2024/09/27	2	90.80	0	0.00	90.00	2	2,013	0.10%
2024/09/26	5	91.62	5	94.36	91.20	0	1,985	0.00%
2024/09/25	5	96.08	4.1	96.91	95.00	0.9	1,926	0.05%
2024/09/24	1	95.20	0	0.00	95.60	1	1,880	0.05%
2024/09/23	9	97.21	2	99.70	96.10	7	1,862	0.38%
2024/09/20	0	0.00	2	99.25	98.30	-2	1,794	-0.11%
2024/09/19	0	0.00	1	97.00	95.40	-1	1,733	-0.06%
2024/09/18	2.1	97.42	1	99.50	96.50	1.1	1,699	0.06%
2024/09/16	1	98.60	2	100.00	98.60	-1	1,657	-0.06%
2024/09/13	3	96.27	1	97.20	96.50	2	1,565	0.13%
2024/09/12	3	96.67	3	97.70	97.40	0	1,547	0.00%
2024/09/11	2	94.05	0	0.00	94.10	2	1,501	0.13%
2024/09/10	6	97.63	5	98.10	95.40	1	1,457	0.07%
2024/09/09	4	96.50	2	96.50	97.90	2	1,288	0.16%
2024/09/06	2	95.25	1	96.30	96.40	1	1,242	0.08%
2024/09/05	2	92.70	3	93.63	93.10	-1	1,117	-0.09%
2024/09/04	1	91.70	1	89.00	91.20	0	1,078	0.00%
2024/09/03	5	93.06	5	93.38	93.90	0	1,039	0.00%
2024/09/02	1	93.50	9	95.53	92.90	-8	990	-0.81%
2024/08/30	2	89.90	1	89.90	89.40	1	880	0.11%
2024/08/29	1	85.40	1	90.40	90.40	0	844	0.00%
2024/08/28	2	86.60	2	87.20	86.50	0	794	0.00%
2024/08/27	0	0.00	1	85.40	86.00	-1	784	-0.13%
2024/08/26	1	87.20	10	87.33	85.80	-9	784	-1.15%
2024/08/23	5	83.82	0	0.00	84.00	5	752	0.66%
2024/08/21	1	85.20	3	84.80	84.60	-2	775	-0.26%
2024/08/20	0	0.00	1	84.40	84.20	-1	773	-0.13%
2024/08/19	11	85.91	0	0.00	85.10	11	760	1.45%
2024/08/16	1	85.20	7	84.73	85.00	-6	740	-0.81%
2024/08/15	1	84.50	4	83.85	84.10	-3	704	-0.43%
2024/08/14	2	82.65	0	0.00	81.70	2	686	0.29%
2024/08/13	0	0.00	4	82.50	82.50	-4	680	-0.59%
2024/08/12	0	0.00	3	82.50	82.50	-3	661	-0.45%
2024/08/09	1	77.00	2	77.85	77.60	-1	620	-0.16%
2024/08/07	0	0.00	0.2	75.10	75.50	-0.2	630	-0.03%
2024/08/06	1	71.10	0	0.00	70.80	1	635	0.16%
2024/08/05	0.2	71.65	0	0.00	71.70	0.2	644	0.03%
2024/08/02	0	0.00	8	79.86	79.10	-8	633	-1.26%
2024/08/01	0	0.00	3	77.50	77.30	-3	641	-0.47%
2024/07/15	0	0.00	1	79.10	79.50	-1	824	-0.12%
2024/07/11	0	0.00	1	77.30	77.00	-1	836	-0.12%
2024/07/09	0	0.00	1	76.30	76.30	-1	853	-0.12%
2024/07/04	1	75.80	0	0.00	75.10	1	846	0.12%
2024/06/20	0	0.00	3	77.10	76.90	-3	838	-0.36%
2024/06/19	3	76.80	0	0.00	76.60	3	839	0.36%
2024/06/18	1	78.00	0	0.00	77.90	1	833	0.12%
2024/06/12	0	0.00	0	78.51	78.00	0	822	0.00%
2024/06/07	0	0.00	1	81.20	81.20	-1	810	-0.12%
2024/06/06	0	0.00	1	79.90	79.50	-1	803	-0.12%
2024/05/31	0	0.00	2	80.20	80.30	-2	801	-0.25%
2024/05/30	1	80.40	0	0.00	80.90	1	795	0.13%
2024/05/29	0	0.00	1	81.60	81.20	-1	789	-0.13%
2024/05/28	0	0.00	14	82.51	82.10	-14	781	-1.79%
2024/05/27	5	82.14	4	81.95	82.30	1	774	0.13%
2024/05/24	0	0.00	2	79.50	80.70	-2	742	-0.27%
2024/05/23	0	0.00	3	79.70	79.10	-3	728	-0.41%
2024/05/22	0	0.00	2	80.20	79.20	-2	725	-0.28%
2024/05/20	0	0.00	1	79.40	79.80	-1	719	-0.14%
2024/05/16	0	0.00	3	78.80	78.50	-3	712	-0.42%
2024/05/15	0	0.00	1	78.90	79.00	-1	702	-0.14%
2024/05/14	1	79.50	0	0.00	79.50	1	687	0.15%
2024/05/10	1	79.00	0	0.00	78.90	1	666	0.15%
2024/05/09	0	0.00	3	79.20	79.00	-3	653	-0.46%
2024/05/08	0	0.00	2	77.70	78.00	-2	628	-0.32%
2024/05/07	3	77.30	5	77.50	78.00	-2	615	-0.32%
2024/05/06	0	0.00	0.4	76.80	76.60	-0.4	583	-0.07%
2024/05/02	0	0.00	3	75.30	76.00	-3	553	-0.54%
2024/04/30	0	0.00	1	75.90	75.80	-1	540	-0.18%
2024/04/29	0	0.00	3	76.00	75.90	-3	513	-0.58%
2024/04/26	0	0.00	4	73.55	73.50	-4	469	-0.85%
2024/04/24	1	71.60	1	71.90	71.80	0	426	0.00%
2024/04/22	5	72.00	21	72.44	72.00	-16	413	-3.87%
2024/04/17	0	0.00	1	71.80	71.70	-1	343	-0.29%
2024/04/10	2	68.40	0	0.00	68.60	2	292	0.68%
2024/04/09	0	0.00	1	68.10	68.10	-1	292	-0.34%
2024/04/02	0	0.00	1	68.80	68.70	-1	289	-0.35%
2024/04/01	2	70.30	0	0.00	70.70	2	286	0.70%
2024/03/29	5	69.90	0	0.00	70.40	5	282	1.77%
2024/03/25	0	0.00	0.1	70.70	70.50	-0.1	279	-0.04%
2024/03/22	0	0.00	1	69.70	70.40	-1	281	-0.36%
2024/03/21	1	69.90	2	69.85	69.90	-1	288	-0.35%
2024/03/20	1	68.90	0	0.00	68.80	1	290	0.34%
2024/03/08	0	0.00	0.1	69.10	68.40	-0.1	303	-0.03%
2024/03/06	0	0.00	0.1	71.20	71.00	-0.1	292	-0.03%
2024/03/05	1	70.60	0	0.00	70.60	1	297	0.34%
2024/03/04	0	0.00	3	70.97	70.90	-3	295	-1.02%
2024/02/23	0	0.00	3	71.20	71.10	-3	288	-1.04%
2024/02/22	4	71.88	2	71.70	72.30	2	287	0.70%
2024/02/20	5	72.06	1	72.80	71.50	4	279	1.43%
2024/02/19	1	72.70	1	73.00	72.50	0	277	0.00%
2024/02/16	1	71.60	0	0.00	72.30	1	264	0.38%
2024/02/05	0	0.00	1	67.80	67.70	-1	251	-0.40%
2024/02/02	0	0.00	1	68.50	68.40	-1	246	-0.41%
2024/02/01	0.1	68.50	0	0.00	68.70	0.1	246	0.02%
2024/01/29	0	0.00	1	69.30	69.30	-1	247	-0.40%
2024/01/18	0	0.00	5	67.64	67.90	-5	262	-1.90%
2024/01/16	0.2	69.60	3	69.40	69.50	-2.8	263	-1.06%
2024/01/05	0.1	71.30	3	71.20	71.30	-3	297	-0.99%
2024/01/04	1	71.50	0	0.00	71.00	1	300	0.33%
2024/01/02	0	0.00	1	72.10	72.30	-1	308	-0.32%
2023/12/27	0	0.00	1	72.10	71.90	-1	312	-0.32%
2023/12/26	0	0.00	2	71.65	72.00	-2	312	-0.64%
2023/12/22	2	71.70	0	0.00	71.60	2	315	0.63%
2023/12/20	1	71.80	0	0.00	72.00	1	324	0.31%
2023/12/18	0	0.00	2	73.70	72.60	-2	332	-0.60%
2023/12/15	0	0.00	1	73.00	72.60	-1	325	-0.31%
2023/12/14	0	0.00	1	72.70	72.40	-1	328	-0.30%
2023/12/12	1	71.70	0	0.00	71.90	1	392	0.25%
2023/12/11	0	0.00	1	72.30	72.10	-1	419	-0.24%
2023/12/08	1.1	71.71	0	0.00	71.70	1.1	426	0.25%
2023/12/07	1	72.40	0	0.00	72.00	1	429	0.23%
2023/12/05	1	72.70	3	73.73	72.80	-2	432	-0.46%
2023/12/04	1	73.00	0	0.00	72.80	1	427	0.23%
2023/12/01	0.1	72.80	1	72.60	72.80	-1	434	-0.22%
2023/11/30	0	0.00	1	72.30	73.00	-1	441	-0.23%
2023/11/28	0	0.00	2	71.50	72.00	-2	451	-0.44%
2023/11/27	0	0.00	1	71.40	71.40	-1	459	-0.22%
2023/11/24	0	0.00	8	72.06	71.80	-8	474	-1.69%
2023/11/17	0	0.00	1	70.10	70.50	-1	502	-0.20%
2023/11/16	0	0.00	1	70.30	70.50	-1	504	-0.20%
2023/11/14	0	0.00	1	68.60	68.70	-1	501	-0.20%
2023/11/13	0	0.00	1	69.10	69.00	-1	503	-0.20%
2023/10/27	0	0.00	1	68.10	68.00	-1	592	-0.17%
2023/10/24	1	68.80	0	0.00	68.50	1	689	0.15%
2023/10/20	1	68.70	0	0.00	68.50	1	705	0.14%
2023/10/19	1	70.10	0	0.00	69.90	1	724	0.14%
2023/10/18	5	70.00	0	0.00	72.40	5	728	0.69%
2023/10/17	0	0.00	1	70.90	71.00	-1	724	-0.14%
2023/10/13	0.1	71.00	0	0.00	70.70	0.1	759	0.01%
2023/10/12	1	70.50	0	0.00	71.20	1	807	0.12%
2023/10/06	1	71.50	0	0.00	71.50	1	835	0.12%
2023/10/04	1	71.50	0	0.00	72.00	1	878	0.11%
2023/10/03	1.1	73.14	0	0.00	72.40	1.1	889	0.12%
2023/09/28	4	72.10	1	72.20	72.20	3	920	0.33%
2023/09/26	0	0.00	1	72.30	72.40	-1	987	-0.10%
2023/09/22	0	0.00	6	71.93	73.00	-6	1,027	-0.58%
2023/09/19	8	73.48	0	0.00	73.70	8	1,081	0.74%
2023/09/18	1	74.50	2	73.65	74.10	-1	1,138	-0.09%
2023/09/15	11	74.83	8	74.79	74.80	3	1,207	0.25%
2023/09/14	0	0.00	5	74.26	74.20	-5	1,178	-0.42%
2023/09/13	1	72.50	0	0.00	72.10	1	1,179	0.08%
2023/09/11	13	71.63	0	0.00	70.50	13	1,222	1.06%
2023/09/08	0	0.00	0	71.70	71.80	0	1,288	0.00%
2023/09/06	2	72.15	0	0.00	72.10	2	1,539	0.13%
2023/09/05	2	73.10	1	72.90	73.30	1	1,657	0.06%
2023/09/04	1	72.30	0	0.00	72.70	1	1,717	0.06%
2023/09/01	1	72.70	0	0.00	72.20	1	1,838	0.05%
2023/08/31	0	0.00	1	73.20	73.40	-1	1,845	-0.05%
2023/08/30	1	72.40	1	72.00	72.40	0	1,867	0.00%
2023/08/25	0	0.00	2	70.60	70.60	-2	1,959	-0.10%
2023/08/24	0	0.00	1	70.00	70.10	-1	1,967	-0.05%
2023/08/22	1	71.10	0	0.00	70.30	1	2,010	0.05%
2023/08/14	4	70.98	0	0.00	70.90	4	2,427	0.17%
2023/08/11	3	72.67	0	0.00	72.00	3	2,439	0.12%
2023/08/10	2	73.40	1	73.50	73.20	1	2,444	0.04%
2023/08/09	1	75.00	0	0.00	75.00	1	2,447	0.04%
2023/08/08	3	76.90	0	78.10	76.50	3	2,442	0.12%
2023/08/07	1	75.80	0	0.00	76.50	1	2,434	0.04%
2023/08/04	1	77.20	0	0.00	77.30	1	2,425	0.04%
2023/08/02	1	76.40	0	0.00	76.40	1	2,442	0.04%
2023/08/01	3	78.53	0	0.00	77.80	3	2,440	0.12%
2023/07/31	0	0.00	3.1	79.19	78.60	-3.1	2,444	-0.12%
2023/07/28	9	81.24	0.1	81.67	80.00	8.9	2,431	0.36%
2023/07/26	1.1	76.74	0	0.00	76.50	1.1	2,370	0.04%
2023/07/25	0	0.00	1	77.40	77.80	-1	2,373	-0.04%
2023/07/24	2	76.60	1	76.60	76.10	1	2,373	0.04%
2023/07/21	2	78.90	0	0.00	78.60	2	2,354	0.08%
2023/07/20	0.1	79.50	0	0.00	79.90	0.1	2,377	0.00%
2023/07/19	4	80.63	0.5	80.60	78.90	3.5	2,390	0.15%
2023/07/18	4	81.80	0	0.00	80.70	4	2,415	0.17%
2023/07/17	1	79.00	5	82.78	83.00	-4	2,458	-0.16%
2023/07/14	5	80.72	0	0.00	80.50	5	2,508	0.20%
2023/07/13	3	81.07	1	82.20	81.20	2	2,524	0.08%
2023/07/12	1	80.70	0	0.00	80.30	1	2,546	0.04%
2023/07/11	0.1	81.40	1	82.20	81.20	-0.9	2,602	-0.04%
2023/07/10	2	81.90	0	0.00	81.90	2	2,630	0.08%
2023/07/07	2	83.00	0	0.00	82.00	2	2,634	0.08%
2023/07/06	1	84.20	1	84.30	84.10	0	2,618	0.00%
2023/07/05	0	0.00	1	85.60	84.70	-1	2,606	-0.04%
2023/07/04	0	0.00	1	84.40	84.60	-1	2,572	-0.04%
2023/07/03	1	83.60	1	83.80	83.80	0	2,548	0.00%
2023/06/30	2	82.95	0	0.00	82.80	2	2,531	0.08%
2023/06/29	0	0.00	1	82.50	82.30	-1	2,501	-0.04%
2023/06/28	4.1	81.46	1	80.50	80.50	3.1	2,482	0.12%
2023/06/27	0	0.00	4	82.33	81.50	-4	2,465	-0.16%
2023/06/26	11	84.55	4	85.18	83.50	7	2,435	0.29%
2023/06/21	4	86.90	18.1	86.32	87.70	-14.1	2,370	-0.59%
2023/06/20	5	83.40	2	84.45	84.70	3	2,288	0.13%
2023/06/19	2.1	82.76	0	0.00	83.10	2.1	2,263	0.09%
2023/06/16	0.5	85.00	2	85.20	84.30	-1.5	2,236	-0.07%
2023/06/15	0.1	85.00	0	0.00	84.30	0.1	2,211	0.00%
2023/06/14	8	85.26	1	85.80	84.50	7	2,193	0.32%
2023/06/13	7.1	88.03	26	87.59	87.20	-18.9	2,124	-0.89%
2023/06/12	5	87.10	7	87.61	87.60	-2	2,033	-0.10%
2023/06/09	24	84.43	7	84.41	84.90	17	1,871	0.91%
2023/06/08	2	82.10	1	82.10	81.80	1	1,754	0.06%
2023/06/07	6	83.87	5	82.90	84.20	1	1,702	0.06%
2023/06/06	0	0.00	1	81.10	80.50	-1	1,603	-0.06%
2023/06/05	0	0.00	1	80.70	80.60	-1	1,604	-0.06%
2023/06/02	4	81.55	1	81.30	81.00	3	1,579	0.19%
2023/06/01	0	0.00	7	80.56	80.70	-7	1,520	-0.46%
2023/05/31	1	79.20	1	79.20	79.50	0	1,483	0.00%
2023/05/30	5	78.50	0	0.00	78.20	5	1,469	0.34%
2023/05/26	4	79.03	0	0.00	78.10	4	1,429	0.28%
2023/05/25	1	80.50	0	0.00	80.10	1	1,401	0.07%
2023/05/24	1	79.90	1	78.80	79.70	0	1,354	0.00%
2023/05/23	1	78.80	0	0.00	78.80	1	1,309	0.08%
2023/05/22	3	78.63	7	78.70	78.30	-4	1,294	-0.31%
2023/05/19	9	79.77	4	80.50	78.60	5	1,267	0.39%
2023/05/18	0	0.00	6	80.33	82.30	-6	1,118	-0.54%
2023/05/17	1	75.60	0	0.00	75.10	1	976	0.10%
2023/05/16	0	0.00	2	73.50	73.50	-2	955	-0.21%
2023/05/11	1	72.60	0	0.00	72.40	1	934	0.11%
2023/05/10	0	0.00	2	73.10	73.90	-2	929	-0.22%
2023/05/09	0	0.00	1	76.10	73.50	-1	928	-0.11%
2023/05/08	1	77.40	0	0.00	76.50	1	909	0.11%
2023/05/03	0	0.00	2	76.95	76.60	-2	897	-0.22%
2023/05/02	0	0.00	2	77.10	77.20	-2	894	-0.22%
2023/04/25	2	75.90	1	75.00	75.00	1	859	0.12%
2023/04/24	3	76.30	1	75.90	75.80	2	829	0.24%
2023/04/21	4	77.90	0	0.00	76.30	4	814	0.49%
2023/04/20	3	79.97	3	78.67	78.30	0	772	0.00%
2023/04/19	1	79.40	4	79.88	79.20	-3	709	-0.42%
2023/04/18	1	77.20	0	0.00	76.50	1	612	0.16%
2023/04/17	5	77.94	0	0.00	78.40	5	581	0.86%
2023/04/14	1	78.50	1	77.80	77.80	0	535	0.00%
2023/04/13	1	74.70	1	74.70	74.20	0	452	0.00%
2023/04/12	0	0.00	1	72.60	73.70	-1	406	-0.25%
2023/04/10	0	0.00	3	70.23	70.40	-3	390	-0.77%
2023/03/31	1	71.30	1	71.50	71.50	0	376	0.00%
2023/03/29	1	70.20	0	0.00	70.50	1	372	0.27%
2023/03/24	1	71.80	1	72.00	72.00	0	377	0.00%
2023/03/17	0	0.00	0.1	70.20	69.80	-0.1	377	-0.03%
2023/03/10	1	72.50	0	0.00	72.70	1	387	0.26%
2023/03/09	0	0.00	2	76.30	75.60	-2	383	-0.52%
2023/03/08	0	0.00	1	75.60	75.50	-1	359	-0.28%
2023/03/06	1	73.40	1	73.50	73.40	0	345	0.00%
2023/03/02	1	71.80	0	0.00	71.90	1	365	0.27%
2023/03/01	1	72.60	1	73.20	72.00	0	364	0.00%
2023/02/24	1	71.80	0	0.00	71.80	1	362	0.28%
2023/02/22	0	0.00	1	73.00	73.00	-1	367	-0.27%
2023/02/17	0.2	72.00	0	0.00	71.80	0.2	387	0.05%
2023/02/16	0.1	72.30	0	0.00	72.20	0.1	393	0.02%
2023/02/10	1.7	71.53	1	72.60	71.10	0.7	422	0.17%
2023/02/09	0	0.00	1	73.20	73.10	-1	427	-0.23%
2023/02/08	0	0.00	0	73.00	72.70	0	427	0.00%
2023/02/06	0	72.60	0	0.00	72.50	0	442	0.01%
2023/02/03	0.1	73.00	0	0.00	73.00	0.1	447	0.01%
2023/02/02	0	72.90	1	73.10	73.10	-1	450	-0.22%
2023/02/01	0	72.20	0	0.00	72.10	0	448	0.01%
2023/01/31	1.1	71.02	0	71.50	71.20	1	451	0.23%
2023/01/30	1	69.50	0	69.80	70.00	1	452	0.22%
2023/01/17	0.2	67.95	0	0.00	68.00	0.2	452	0.04%
2023/01/16	0.4	68.18	0	0.00	67.70	0.4	457	0.09%
2023/01/13	0.1	68.90	0	0.00	68.40	0.1	461	0.02%
2023/01/12	0.1	69.50	0	0.00	68.70	0.1	468	0.02%
2023/01/10	1	71.90	1	70.90	70.90	0	482	0.00%
2023/01/09	0	0.00	1	71.50	71.50	-1	494	-0.20%
2023/01/04	1	70.90	0	0.00	70.60	1	526	0.19%
2022/12/28	0	0.00	2	70.30	69.20	-2	563	-0.36%
2022/12/20	0	0.00	5	70.20	69.80	-5	625	-0.80%
2022/12/15	0	0.00	2	73.50	73.40	-2	658	-0.30%
2022/12/14	1	72.50	0	0.00	72.50	1	666	0.15%
2022/12/13	0	0.00	2	72.10	71.50	-2	688	-0.29%
2022/12/09	1	72.10	0	0.00	72.00	1	762	0.13%
2022/12/07	0	0.00	1	72.90	72.00	-1	783	-0.13%
2022/12/05	1	75.80	1	75.80	75.80	0	783	0.00%
2022/11/29	0	0.00	1	74.00	74.00	-1	841	-0.12%
2022/11/28	1	72.60	0	0.00	73.70	1	845	0.12%
2022/11/25	1	74.00	0	0.00	73.10	1	856	0.12%
2022/11/24	0	0.00	1	72.50	73.60	-1	862	-0.12%
2022/11/21	1	72.40	0	0.00	72.10	1	1,021	0.10%
2022/11/18	3	72.73	1	72.60	72.60	2	1,095	0.18%
2022/11/17	1	72.80	1	72.70	72.60	0	1,098	0.00%
2022/11/16	1	72.20	0	0.00	72.20	1	1,103	0.09%
2022/11/04	0	0.00	2	70.90	70.90	-2	1,271	-0.16%
2022/11/03	0	0.00	4	69.70	70.80	-4	1,279	-0.31%
2022/11/02	6	70.40	0	0.00	70.00	6	1,282	0.47%
2022/10/28	0	0.00	1	68.20	66.80	-1	1,351	-0.07%
2022/10/27	0	0.00	1	67.90	68.20	-1	1,370	-0.07%
2022/10/25	1	67.10	1	66.70	66.70	0	1,398	0.00%
2022/10/24	0	0.00	1	68.80	67.60	-1	1,435	-0.07%
2022/10/21	2	67.40	0	0.00	67.00	2	1,499	0.13%
2022/10/18	2	70.00	0	0.00	69.60	2	1,578	0.13%
2022/10/14	1	69.30	0	0.00	69.80	1	1,674	0.06%
2022/10/06	0	0.00	1	74.70	73.60	-1	1,942	-0.05%
2022/10/04	1	72.00	0	0.00	72.80	1	1,940	0.05%
2022/10/03	3	70.70	0	0.00	70.70	3	1,937	0.15%
2022/09/27	1	73.30	0	0.00	73.70	1	1,945	0.05%
2022/09/26	2	72.15	0	0.00	71.70	2	1,948	0.10%
2022/09/23	1	76.00	0	0.00	76.50	1	1,941	0.05%
2022/09/20	1	79.00	2	79.50	79.00	-1	1,955	-0.05%
2022/09/19	0	0.00	5	76.90	76.90	-5	1,938	-0.26%
2022/09/16	11	80.97	5	80.54	79.40	6	1,934	0.31%
2022/09/15	0	0.00	1	79.30	78.90	-1	1,887	-0.05%
2022/09/14	0	0.00	3	76.10	78.20	-3	1,887	-0.16%
2022/09/12	0	0.00	1	78.10	78.60	-1	1,893	-0.05%
2022/09/07	1	76.00	0	0.00	75.50	1	1,919	0.05%
2022/09/06	8.1	77.17	1	76.30	76.60	7.1	1,913	0.37%
2022/09/05	4	81.33	1	79.90	80.20	3	1,871	0.16%
2022/09/02	3	82.50	1	81.90	82.10	2	1,864	0.11%
2022/09/01	7	82.76	0	0.00	82.10	7	1,858	0.38%
2022/08/31	1	82.90	0	0.00	83.60	1	1,845	0.05%
2022/08/30	8	82.99	6	83.47	83.30	2	1,845	0.11%
2022/08/29	6	82.47	5	83.80	82.50	1	1,841	0.06%
2022/08/26	12	87.03	6	86.58	86.60	6	1,785	0.34%
2022/08/25	0	0.00	4	86.00	86.30	-4	1,696	-0.24%
2022/08/24	5	82.40	0	0.00	82.00	5	1,636	0.31%
2022/08/22	6	82.98	0	0.00	82.70	6	1,656	0.36%
2022/08/19	1	83.90	2	84.00	83.90	-1	1,651	-0.06%
2022/08/17	2	84.15	0	0.00	83.60	2	1,640	0.12%
2022/08/16	1	84.90	1	84.80	84.80	0	1,622	0.00%
2022/08/15	0	0.00	6	84.32	84.60	-6	1,585	-0.38%
2022/08/12	1	83.40	1	83.00	82.60	0	1,528	0.00%
2022/08/11	2	82.50	0	0.00	83.40	2	1,512	0.13%
2022/08/10	1	81.90	0	0.00	81.60	1	1,509	0.07%
2022/08/08	3	81.47	2	82.00	82.50	1	1,521	0.07%
2022/08/05	1	81.80	1	82.60	81.80	0	1,507	0.00%
2022/08/03	1	80.20	1	80.30	80.30	0	1,472	0.00%
2022/08/02	0	0.00	0	81.70	82.30	0	1,458	0.00%
2022/08/01	0	83.40	1.1	82.83	83.50	-1	1,451	-0.07%
2022/07/29	2.1	83.61	2	84.40	83.80	0.1	1,449	0.00%
2022/07/28	1	82.50	1	83.70	83.20	0	1,409	0.00%
2022/07/27	0	0.00	4	81.65	82.70	-4	1,340	-0.30%
2022/07/26	3	79.60	2	80.10	80.00	1	1,295	0.08%
2022/07/25	3	79.93	0	0.00	80.50	3	1,282	0.23%
2022/07/22	3	81.03	2	80.80	80.60	1	1,250	0.08%
2022/07/21	0	0.00	1	80.50	81.50	-1	1,218	-0.08%
2022/07/20	2	81.55	1	80.90	80.80	1	1,169	0.09%
2022/07/19	4	80.95	2	81.30	81.90	2	1,107	0.18%
2022/07/18	3	78.27	6	80.60	81.40	-3	1,043	-0.29%
2022/07/15	0	0.00	3	76.60	77.40	-3	939	-0.32%
2022/07/12	2	71.00	0	0.00	71.40	2	904	0.22%
2022/07/11	1	73.50	0	0.00	73.60	1	913	0.11%
2022/07/08	0	0.00	4	72.90	73.20	-4	924	-0.43%
2022/07/06	2	70.50	0	0.00	70.50	2	929	0.22%
2022/06/22	0	0.00	1	73.40	73.10	-1	1,121	-0.09%
2022/06/20	0	0.00	1	70.30	70.00	-1	1,137	-0.09%
2022/06/10	2	77.00	0	0.00	77.50	2	1,094	0.18%
2022/06/06	0	0.00	1	77.70	77.80	-1	1,079	-0.09%
2022/06/01	2	77.10	0	0.00	77.00	2	1,110	0.18%
2022/05/31	0	0.00	1	77.00	78.00	-1	1,105	-0.09%
2022/05/30	0	0.00	1	74.80	75.40	-1	1,090	-0.09%
2022/05/24	0	0.00	1	70.90	70.80	-1	1,167	-0.09%
2022/05/23	2	73.05	3	72.87	72.20	-1	1,213	-0.08%
2022/05/20	3	72.17	0	0.00	72.30	3	1,254	0.24%
2022/05/19	1	70.80	1	71.40	71.80	0	1,302	0.00%
2022/05/18	0	0.00	1	73.20	72.20	-1	1,315	-0.08%
2022/05/16	1	69.80	1	69.20	69.20	0	1,252	0.00%
2022/05/13	1	66.00	0	0.00	68.70	1	1,243	0.08%
2022/05/10	0	0.00	1	69.30	69.40	-1	1,219	-0.08%
2022/05/09	3	68.70	0	0.00	68.50	3	1,214	0.25%
2022/05/06	1	70.80	0	0.00	70.80	1	1,202	0.08%
2022/04/28	2	72.15	5	72.42	72.50	-3	1,236	-0.24%
2022/04/27	4	72.30	0	0.00	72.30	4	1,235	0.32%
2022/04/26	1	75.50	1	74.50	74.60	0	1,211	0.00%
2022/04/25	1	75.90	0	0.00	75.40	1	1,211	0.08%
2022/04/22	1	79.50	0	0.00	79.40	1	1,202	0.08%
2022/04/21	0	0.00	1	80.40	80.20	-1	1,207	-0.08%
2022/04/19	1	79.29	0	0.00	78.20	1	1,201	0.08%
2022/04/15	1	80.30	3	80.70	80.40	-2	1,212	-0.17%
2022/04/14	1	78.30	2	78.45	79.20	-1	1,221	-0.08%
2022/04/13	1	78.70	0	0.00	78.70	1	1,228	0.08%
2022/04/11	2	81.40	0	0.00	80.60	2	1,223	0.16%
2022/04/06	0	0.00	2	86.95	87.70	-2	1,200	-0.17%
2022/03/31	1	85.90	0	0.00	85.70	1	1,206	0.08%
2022/03/30	0	0.00	1	87.20	87.50	-1	1,227	-0.08%
2022/03/29	2	87.50	0	0.00	87.20	2	1,271	0.16%
2022/03/28	3	89.00	5	88.82	89.30	-2	1,241	-0.16%
2022/03/25	3	87.73	0	0.00	86.90	3	1,184	0.25%
2022/03/24	0	0.00	3	86.43	87.50	-3	1,100	-0.27%
2022/03/17	0	0.00	0	83.20	83.00	0	1,146	0.00%
2022/03/16	3	81.23	0	0.00	81.00	3	1,151	0.26%
2022/03/08	5	82.60	1	82.90	81.50	4	1,217	0.33%
2022/03/07	3	85.37	0	0.00	84.80	3	1,223	0.25%
2022/03/04	0	0.00	3	90.70	89.70	-3	1,230	-0.24%
2022/03/03	0	0.00	1	91.10	90.30	-1	1,261	-0.08%
2022/02/25	3	88.63	5	89.82	90.60	-2	1,330	-0.15%
2022/02/24	3	87.00	0	0.00	86.10	3	1,343	0.22%
2022/02/23	1	89.80	2	90.70	89.70	-1	1,352	-0.07%
2022/02/22	4	89.48	4	89.05	90.00	0	1,400	0.00%
2022/02/21	1	88.40	4	87.70	89.50	-3	1,458	-0.21%
2022/02/18	3	85.13	0	0.00	85.00	3	1,493	0.20%
2022/02/15	0	0.00	2	84.50	83.50	-2	1,840	-0.11%
2022/02/14	1	83.81	0	0.00	83.50	1	1,885	0.05%
2022/02/09	0	0.00	3	87.17	87.30	-3	2,054	-0.15%
2022/01/24	1	81.00	0	0.00	83.20	1	2,724	0.04%
2022/01/21	1	85.29	0	0.00	83.50	1	2,842	0.04%
2022/01/19	1	87.30	4	87.50	86.70	-3	3,149	-0.10%
2022/01/13	0	0.00	4	87.10	87.00	-4	3,974	-0.10%
2022/01/11	0	88.30	2	88.20	88.00	-2	4,422	-0.04%
2022/01/10	0	89.50	5	89.58	89.00	-5	4,449	-0.11%
2022/01/07	1	89.01	0	0.00	89.60	1	4,486	0.02%
2022/01/06	2	91.60	30	90.60	91.10	-28	4,484	-0.62%
2022/01/05	0	90.90	1	91.00	90.80	-1	4,490	-0.02%
2022/01/04	2	91.70	0	0.00	91.70	2	4,498	0.04%
2022/01/03	0	91.40	1	91.10	91.10	-1	4,527	-0.02%
2021/12/28	3	93.07	0	0.00	92.50	3	4,630	0.06%
2021/12/27	0	0.00	3	92.37	92.10	-3	4,659	-0.06%
2021/12/24	3	95.00	11	95.87	93.00	-8	4,689	-0.17%
2021/12/23	43	95.01	4	94.43	95.10	39	4,678	0.83%
2021/12/21	0	0.00	2	90.90	91.50	-2	4,693	-0.04%
2021/12/17	0	92.60	0	0.00	92.20	0	4,817	0.00%
2021/12/14	0	90.60	10	92.02	89.60	-10	4,994	-0.20%
2021/12/10	10	93.45	2	93.50	93.40	8	4,993	0.16%
2021/12/09	2	94.10	0	0.00	93.00	2	5,006	0.04%
2021/12/08	0	0.00	6	93.50	92.70	-6	5,022	-0.12%
2021/12/07	1	93.70	0	0.00	92.50	1	5,033	0.02%
2021/12/06	0	0.00	3	93.17	92.90	-3	5,059	-0.06%
2021/12/02	4	92.15	0	0.00	92.00	4	5,330	0.08%
2021/12/01	1	94.00	0	0.00	93.70	1	5,527	0.02%
2021/11/30	0	92.50	0	92.40	93.30	0	5,552	0.00%
2021/11/29	1	88.91	2	89.70	91.80	-1	5,632	-0.02%
2021/11/26	3	91.80	1	91.50	91.10	2	5,643	0.04%
2021/11/25	1	93.60	0	0.00	93.60	1	5,682	0.02%
2021/11/24	5	93.24	4	93.15	93.60	1	5,749	0.02%
2021/11/23	11	95.37	1	94.50	94.50	10	5,933	0.17%
2021/11/22	4	97.40	10	96.84	96.40	-6	6,085	-0.10%
2021/11/19	8	97.76	2	97.70	97.60	6	6,495	0.09%
2021/11/18	4	100.03	5	99.92	99.90	-1	6,829	-0.01%
2021/11/17	3	99.60	1	98.90	98.30	2	6,955	0.03%
2021/11/16	1	100.46	8	100.20	97.60	-7	6,985	-0.10%
2021/11/15	4	98.48	0	0.00	100.50	4	6,924	0.06%
2021/11/12	3	97.20	3	97.20	97.40	0	6,955	0.00%
2021/11/11	2	95.75	0	0.00	94.20	2	6,996	0.03%
2021/11/10	4	95.08	5	95.22	95.50	-1	7,004	-0.01%
2021/11/09	2	96.60	4	97.50	96.40	-2	7,025	-0.03%
2021/11/08	7	94.57	0	0.00	94.10	7	6,991	0.10%
2021/11/05	2	94.60	10	94.89	96.00	-8	6,994	-0.11%
2021/11/04	7	98.20	6	98.50	96.40	1	6,983	0.01%
2021/11/03	9	97.76	7	98.11	97.60	2	7,054	0.03%
2021/11/02	5	97.72	3	97.53	98.20	2	7,103	0.03%
2021/11/01	6	98.60	8	99.80	101.50	-2	6,882	-0.03%
2021/10/29	4	96.78	7	96.67	96.90	-3	6,737	-0.04%
2021/10/28	25	94.10	21	95.51	94.20	4	6,634	0.06%
2021/10/27	16	98.59	24	97.98	97.50	-8	6,530	-0.12%
2021/10/26	30	99.86	27	100.49	97.80	3	6,410	0.05%
2021/10/25	9	96.46	8	98.18	98.40	1	6,101	0.02%
2021/10/22	10	95.54	16	94.69	95.90	-6	6,001	-0.10%
2021/10/21	20	95.83	10	95.80	94.90	10	5,997	0.17%
2021/10/20	3	96.47	5	97.56	96.60	-2	5,837	-0.03%
2021/10/19	11	93.02	16	92.79	93.00	-5	5,619	-0.09%
2021/10/12	1	88.90	0	0.00	87.70	1	5,902	0.02%
2021/10/08	5	90.10	2	90.10	89.70	3	5,993	0.05%
2021/10/05	1	82.20	2	82.85	84.50	-1	6,616	-0.02%
2021/10/04	5	82.44	1	83.70	82.00	4	6,680	0.06%
2021/10/01	2	85.20	1	84.00	84.00	1	6,721	0.01%
2021/09/30	12	86.82	2	87.80	87.80	10	6,777	0.15%
2021/09/29	5	87.20	4	86.40	86.40	1	6,924	0.01%
2021/09/28	3	89.57	2	88.80	88.80	1	7,025	0.01%
2021/09/27	11	91.15	3	90.90	90.10	8	7,113	0.11%
2021/09/24	3	93.57	2	93.45	92.90	1	7,127	0.01%
2021/09/23	2	93.85	17	93.25	93.50	-15	7,123	-0.21%
2021/09/22	0	0.00	1	88.70	89.30	-1	7,123	-0.01%
2021/09/17	1	89.60	2	89.90	90.30	-1	7,204	-0.01%
2021/09/16	0	0.00	4	87.50	86.10	-4	7,370	-0.05%
2021/09/15	3	86.40	2	85.60	85.60	1	7,477	0.01%
2021/09/14	0	0.00	5	87.56	86.60	-5	7,623	-0.07%
2021/09/13	3	86.60	0	0.00	86.60	3	7,790	0.04%
2021/09/10	5	88.30	4	87.75	88.30	1	7,963	0.01%
2021/09/09	0	0.00	3	88.60	88.90	-3	8,255	-0.04%
2021/09/08	15	87.79	1	90.00	87.30	14	8,338	0.17%
2021/09/07	7	92.57	8	92.29	91.20	-1	8,332	-0.01%
2021/09/06	10	97.88	14	97.97	97.50	-4	8,250	-0.05%
2021/09/03	0	0.00	1	94.50	93.50	-1	8,082	-0.01%
2021/09/02	2	95.45	0	0.00	92.60	2	8,057	0.02%
2021/09/01	8	96.43	7	96.51	96.00	1	7,982	0.01%
2021/08/31	16	97.26	14.1	98.13	96.30	2	7,992	0.02%
2021/08/30	7	97.89	2.1	98.42	97.00	5	8,003	0.06%
2021/08/27	4	98.83	2	99.55	97.50	2	7,950	0.03%
2021/08/26	11	101.73	3	101.00	103.00	8	7,750	0.10%
2021/08/25	23	103.59	23	105.07	104.00	0	7,591	0.00%
2021/08/24	4	100.70	11	101.59	102.50	-7	7,200	-0.10%
2021/08/23	10	94.46	18	94.42	98.00	-8	6,866	-0.12%
2021/08/20	9	92.28	9	89.21	92.50	0	6,756	0.00%
2021/08/19	4	90.63	6	89.12	87.50	-2	6,756	-0.03%
2021/08/18	3	85.23	3	87.97	91.70	0	6,884	0.00%
2021/08/17	3	88.73	12	89.60	87.90	-9	6,778	-0.13%
2021/08/16	6	84.30	1	85.70	84.80	5	6,644	0.08%
2021/08/13	7	90.93	6	89.07	88.60	1	6,632	0.02%
2021/08/12	1	89.30	2	91.10	92.00	-1	6,606	-0.02%
2021/08/11	11	89.86	3	88.73	89.20	8	6,589	0.12%
2021/08/10	20	90.60	18	92.29	91.10	2	6,560	0.03%
2021/08/09	2	93.25	1	96.00	92.40	1	6,582	0.02%
2021/08/06	9	92.59	12	93.62	91.80	-3	6,442	-0.05%
2021/08/05	1	90.60	2	90.50	90.20	-1	6,356	-0.02%
2021/08/04	0	0.00	4	91.20	91.10	-4	6,427	-0.06%
2021/08/02	0	0.00	1	92.30	92.70	-1	6,484	-0.02%
2021/07/30	9	91.87	3	90.83	89.80	6	6,495	0.09%
2021/07/29	0	0.00	1	92.30	92.60	-1	6,491	-0.02%
2021/07/28	4	88.48	6	88.95	88.70	-2	6,481	-0.03%
2021/07/26	16	92.53	21	93.38	93.00	-5	6,493	-0.08%
2021/07/23	3	94.33	2	93.50	92.50	1	6,524	0.02%
2021/07/22	4	91.93	12	92.63	94.20	-8	6,497	-0.12%
2021/07/21	32	89.03	33	89.53	90.50	-1	6,443	-0.02%
2021/07/20	12	87.30	0	0.00	86.70	12	6,462	0.19%
2021/07/19	2	90.55	2	90.30	90.30	0	6,465	0.00%
2021/07/16	18	90.09	15	89.90	90.20	3	6,516	0.05%
2021/07/15	2	88.70	0	0.00	91.70	2	6,505	0.03%
2021/07/14	4	90.03	7	91.17	88.20	-3	6,499	-0.05%
2021/07/13	31	97.68	18	98.64	93.50	13	6,591	0.20%
2021/07/12	0	0.00	15	95.71	97.90	-15	6,350	-0.24%
2021/07/09	6	89.30	4	90.65	89.00	2	6,326	0.03%
2021/07/08	3	88.77	2	88.15	89.00	1	6,355	0.02%
2021/07/07	105	89.42	105	87.79	87.30	0	6,379	0.00%	大買/大賣/
2021/07/06	8	89.08	9	88.72	88.80	-1	6,515	-0.02%
2021/07/05	3	86.77	6.2	86.94	87.80	-3.2	6,438	-0.05%
2021/07/02	2	82.20	1	86.20	86.20	1	6,500	0.02%
2021/07/01	2	81.65	2	81.95	81.50	0	6,690	0.00%
2021/06/30	3	84.17	3	84.57	83.20	0	6,737	0.00%
2021/06/29	4	84.18	1	84.40	84.00	3	6,752	0.04%
2021/06/28	19	86.70	19	86.88	85.50	0	6,672	0.00%
2021/06/25	15	88.39	13	87.82	86.60	2	6,619	0.03%
2021/06/24	9.1	85.40	13	85.02	85.40	-3.9	6,408	-0.06%
2021/06/23	24	84.47	28	83.32	85.20	-4	6,305	-0.06%
2021/06/22	429	84.25	431	81.97	81.80	-2	6,205	-0.03%	大買/大賣/
2021/06/21	6	81.92	48	83.41	83.50	-42	6,049	-0.69%
2021/06/18	12	82.53	32	80.90	81.50	-20	5,942	-0.34%
2021/06/17	2	78.65	5	77.94	77.80	-3	5,761	-0.05%
2021/06/16	9	77.21	4	77.45	76.90	5	5,735	0.09%
2021/06/15	0	0.00	2	77.00	77.50	-2	5,772	-0.03%
2021/06/11	0	0.00	1	74.20	74.70	-1	5,727	-0.02%
2021/06/10	2	73.85	3	73.60	73.30	-1	5,872	-0.02%
2021/06/09	2	73.45	0	0.00	73.20	2	5,870	0.03%
2021/06/08	3	74.80	7	75.79	74.60	-4	5,857	-0.07%
2021/06/07	6	73.83	3	76.10	76.30	3	5,820	0.05%
2021/06/04	0	0.00	1	74.30	72.10	-1	5,741	-0.02%
2021/06/03	10	74.00	0	0.00	73.90	10	5,719	0.17%
2021/06/01	3	74.03	0	0.00	74.90	3	5,666	0.05%
2021/05/31	0	0.00	11	72.72	74.20	-11	5,624	-0.20%
2021/05/28	6	71.48	133	72.75	72.60	-127	5,546	-2.29%	大賣/鉅額交易
2021/05/27	258	70.20	253	70.01	69.80	5	5,451	0.09%	大買/大賣/
2021/05/26	9	69.19	2	71.10	67.80	7	5,361	0.13%
2021/05/21	0	0.00	5	64.40	64.00	-5	5,230	-0.10%
2021/05/20	1	63.20	0	0.00	61.40	1	5,361	0.02%
2021/05/19	0	0.00	1	62.40	63.10	-1	5,430	-0.02%
2021/05/18	1	59.70	3	61.67	63.00	-2	5,490	-0.04%
2021/05/14	1	66.20	2	64.40	62.50	-1	5,520	-0.02%
2021/05/12	5	66.70	2	66.00	66.10	3	5,467	0.05%
2021/05/11	0	0.00	0.1	69.00	68.10	-0.1	5,427	0.00%
2021/05/10	9	72.31	0	0.00	72.00	9	5,421	0.17%
2021/05/07	1	73.30	2	74.90	74.90	-1	5,478	-0.02%
2021/05/05	2	72.10	0	0.00	71.10	2	5,611	0.04%
2021/05/04	1	69.30	2	72.80	71.80	-1	5,767	-0.02%
2021/05/03	2	73.65	5	74.16	74.20	-3	5,790	-0.05%
2021/04/29	3	77.03	0	0.00	75.70	3	5,855	0.05%
2021/04/28	1	78.50	4	77.55	78.50	-3	5,973	-0.05%
2021/04/27	18	77.07	11	77.85	77.20	7	6,263	0.11%
2021/04/26	156	78.94	4	78.23	78.90	152	6,979	2.18%	大買/鉅額交易
2021/04/23	0	0.00	10	76.70	77.50	-10	7,193	-0.14%
2021/04/22	23	74.01	29	75.99	73.10	-6	7,253	-0.08%
2021/04/21	7	77.26	8	77.68	76.50	-1	7,164	-0.01%
2021/04/20	11	76.95	11	76.57	77.70	0	7,088	0.00%
2021/04/19	14	76.10	7	75.30	76.40	7	7,014	0.10%
2021/04/16	11	74.12	8	73.09	74.40	3	6,815	0.04%
2021/04/15	4	73.00	4	72.70	71.90	0	6,707	0.00%
2021/04/14	5	69.76	4	67.63	70.30	1	6,525	0.02%
2021/04/13	17	69.59	20	70.72	69.50	-3	6,467	-0.05%
2021/04/12	6	72.77	2	74.10	71.00	4	6,414	0.06%
2021/04/09	2	68.90	2	68.45	67.90	0	6,332	0.00%
2021/04/08	6	69.97	10	69.07	69.00	-4	6,434	-0.06%
2021/04/07	9	68.68	19	68.71	67.20	-10	6,355	-0.16%
2021/04/06	0	0.00	12	64.67	66.50	-12	6,081	-0.20%
2021/04/01	14	60.21	4	60.88	60.50	10	6,100	0.16%
2021/03/31	3	59.80	4	59.95	59.50	-1	6,154	-0.02%
2021/03/30	3	59.77	4	60.65	60.30	-1	6,138	-0.02%
2021/03/29	0	0.00	5	59.76	59.60	-5	6,071	-0.08%
2021/03/26	1	58.80	2	59.15	59.40	-1	6,038	-0.02%
2021/03/24	1	58.20	0	0.00	58.60	1	5,953	0.02%
2021/03/23	7	58.89	4	59.78	58.20	3	5,917	0.05%
2021/03/22	4	61.30	5	60.16	60.20	-1	5,817	-0.02%
2021/03/19	1	60.30	1	59.90	60.10	0	5,686	0.00%
2021/03/18	4	58.78	7	59.29	60.60	-3	5,595	-0.05%
2021/03/17	11	58.02	10	58.49	58.20	1	5,471	0.02%
2021/03/16	5	58.42	16	58.33	58.80	-11	5,433	-0.20%
2021/03/15	0	0.00	3	55.90	56.10	-3	5,270	-0.06%
2021/03/11	0	0.00	3	55.23	55.60	-3	5,259	-0.06%
2021/03/08	2	54.10	15	55.03	53.90	-13	5,248	-0.25%
2021/03/05	2	54.30	3	54.00	54.60	-1	5,248	-0.02%
2021/03/02	0	0.00	1	55.10	54.00	-1	5,294	-0.02%
2021/02/26	13	55.60	0	0.00	55.50	13	5,296	0.25%
2021/02/24	10	57.00	1	57.00	55.50	9	5,348	0.17%
2021/02/23	15	57.35	15	57.83	57.00	0	5,341	0.00%
2021/02/22	15	58.95	14	60.17	58.80	1	5,289	0.02%
2021/02/19	18	56.79	11	56.24	57.40	7	5,130	0.14%
2021/02/18	1	56.20	4	55.93	56.20	-3	5,046	-0.06%
2021/02/17	5	55.00	3	54.50	55.30	2	4,964	0.04%
2021/02/05	2	50.70	0	0.00	50.30	2	4,860	0.04%
2021/02/04	2	50.90	1	51.00	50.90	1	4,831	0.02%
2021/02/03	6	52.10	11	52.45	51.40	-5	4,841	-0.10%
2021/02/02	2	52.80	1	51.40	52.70	1	4,888	0.02%
2021/01/29	9	53.30	9	56.32	53.00	0	4,785	0.00%
2021/01/28	0	0.00	4	56.53	55.60	-4	4,688	-0.09%
2021/01/27	17	56.46	27	55.97	56.80	-10	4,582	-0.22%
2021/01/26	22.1	56.52	14	55.06	55.30	8.1	4,442	0.18%
2021/01/25	1	54.90	0	0.00	55.00	1	4,231	0.02%
2021/01/22	17	56.69	15	55.78	57.40	2	4,107	0.05%
2021/01/21	18	57.16	15	58.25	56.10	3	3,967	0.08%
2021/01/20	20	59.04	12	58.44	58.10	8	3,767	0.21%
2021/01/19	33	60.64	32	61.14	59.30	1	3,400	0.03%
2021/01/18	6	56.87	5	56.92	57.20	1	2,591	0.04%
2021/01/15	4	52.00	11	52.00	52.00	-7	2,213	-0.32%
2021/01/14	1	47.10	2	47.03	47.35	-1	2,041	-0.05%
2021/01/13	0	0.00	1	46.85	46.55	-1	2,016	-0.05%
2021/01/11	3	47.45	4	47.35	47.70	-1	1,964	-0.05%
2021/01/08	4	46.63	0	0.00	46.50	4	1,946	0.21%
2021/01/06	8	48.34	8	48.72	47.00	0	1,872	0.00%
2021/01/05	8	49.32	4	49.40	48.70	4	1,799	0.22%
2021/01/04	29	49.44	24	49.54	49.40	5	1,749	0.29%
2020/12/31	25	48.67	10	47.97	49.15	15	1,599	0.94%
2020/12/30	12	47.22	10	47.34	47.20	2	1,403	0.14%
2020/12/29	9	45.02	11	45.82	45.00	-2	1,275	-0.16%
2020/12/28	4	46.01	5	46.73	45.90	-1	1,235	-0.08%
2020/12/25	15	44.07	41	44.79	46.70	-26	1,091	-2.38%
2020/12/24	0	0.00	1	43.00	42.65	-1	952	-0.10%
2020/12/22	0	0.00	1	42.30	41.30	-1	948	-0.11%
2020/12/21	2	41.28	0	0.00	41.75	2	954	0.21%
2020/12/18	3	42.10	0	0.00	41.95	3	953	0.31%
2020/12/16	0	0.00	1	42.80	42.50	-1	961	-0.10%
2020/12/15	4	42.14	0	0.00	41.85	4	961	0.42%
2020/12/14	0	0.00	1	43.10	43.05	-1	957	-0.10%
2020/12/11	3	42.55	0	0.00	42.70	3	964	0.31%
2020/12/10	6	43.28	1	44.00	43.00	5	960	0.52%
2020/12/09	0	0.00	4	44.13	44.50	-4	939	-0.43%
2020/12/08	0	0.00	3	43.83	43.80	-3	918	-0.33%
2020/12/07	1	43.10	0	0.00	43.20	1	896	0.11%
2020/12/03	1	43.55	2	44.10	43.40	-1	891	-0.11%
2020/12/02	1	43.00	1	43.25	43.35	0	900	0.00%
2020/12/01	2	42.80	0	0.00	43.25	2	897	0.22%
2020/11/30	3	43.20	1	43.65	43.00	2	896	0.22%
2020/11/27	0	0.00	1	43.20	43.15	-1	900	-0.11%
2020/11/26	8	43.39	6	43.57	43.15	2	994	0.20%
2020/11/25	0	0.00	1	44.00	43.45	-1	1,008	-0.10%
2020/11/24	8	43.33	5	43.52	43.25	3	980	0.31%
2020/11/23	4	43.65	3	43.85	43.55	1	949	0.11%
2020/11/20	1	43.10	20	42.98	42.60	-19	878	-2.16%
2020/11/17	0	0.00	1	41.35	41.60	-1	831	-0.12%
2020/11/16	18	41.66	0	0.00	41.00	18	844	2.13%
2020/11/12	0	0.00	2	41.05	41.20	-2	848	-0.24%
2020/11/11	12	41.18	12	41.52	41.50	0	845	0.00%
2020/11/10	6	42.36	2	42.00	41.70	4	818	0.49%
2020/10/30	1	38.00	0	0.00	37.60	1	840	0.12%
2020/10/28	1	38.60	0	0.00	38.40	1	842	0.12%
2020/10/19	0	0.00	1	39.40	39.40	-1	918	-0.11%
2020/10/16	1	39.20	0	0.00	38.80	1	923	0.11%
2020/10/12	1	38.85	0	0.00	38.80	1	951	0.11%
2020/10/05	1	39.20	0	0.00	39.20	1	1,012	0.10%
2020/09/25	1	38.50	1	38.65	38.60	0	1,232	0.00%
2020/09/18	0	0.00	3	42.05	42.20	-3	1,514	-0.20%
2020/09/11	1	40.00	0	0.00	40.10	1	1,513	0.07%
2020/09/03	1	42.05	1	41.30	41.30	0	1,547	0.00%
2020/09/02	2	41.80	0	0.00	41.90	2	1,563	0.13%
2020/09/01	6	43.88	1	42.85	42.85	5	1,551	0.32%
2020/08/31	3	42.10	6	43.03	43.60	-3	1,445	-0.21%
2020/08/28	1	40.85	0	0.00	41.15	1	1,405	0.07%
2020/08/25	1	40.70	0	0.00	40.70	1	1,422	0.07%
2020/08/20	6	38.50	0	0.00	38.10	6	1,592	0.38%
2020/08/18	3	40.58	0	0.00	40.40	3	1,569	0.19%
2020/08/12	0	0.00	14	40.03	40.05	-14	1,591	-0.88%
2020/08/10	13	40.11	0	0.00	39.60	13	1,598	0.81%
2020/08/06	0	0.00	10	42.85	42.40	-10	1,575	-0.63%
2020/07/30	0	0.00	1	40.80	42.25	-1	1,570	-0.06%
2020/07/29	1	39.90	0	0.00	40.40	1	1,558	0.06%
2020/07/28	1	39.70	0	0.00	39.30	1	1,558	0.06%
2020/07/27	11	40.99	0	0.00	40.50	11	1,556	0.71%
2020/07/24	1	42.50	0	0.00	41.85	1	1,547	0.06%
2020/07/23	1	43.00	0	0.00	43.15	1	1,542	0.06%
2020/07/22	0	0.00	10	43.55	43.60	-10	1,538	-0.65%
2020/07/21	0	0.00	1	43.15	42.85	-1	1,532	-0.07%
2020/07/20	1	42.50	0	0.00	42.50	1	1,532	0.07%
2020/07/17	1	44.40	7	44.53	43.25	-6	1,528	-0.39%
2020/07/16	6	44.40	0	0.00	44.40	6	1,527	0.39%
2020/07/15	1	45.00	15	45.13	45.00	-14	1,530	-0.91%
2020/07/14	1	45.85	0	0.00	45.50	1	1,556	0.06%
2020/07/13	0	0.00	5	45.12	45.30	-5	1,597	-0.31%
2020/07/10	0	0.00	4	44.85	44.80	-4	1,598	-0.25%
2020/07/09	8	45.99	15	46.70	46.35	-7	1,572	-0.45%
2020/07/08	24	47.71	13	47.81	47.65	11	1,532	0.72%
2020/07/06	4	45.15	6	45.23	45.45	-2	1,390	-0.14%
2020/07/03	10	45.16	8	45.80	44.80	2	1,365	0.15%
2020/07/02	7	46.39	0	0.00	45.50	7	1,349	0.52%
2020/07/01	1	45.35	5	45.52	45.80	-4	1,203	-0.33%
2020/06/24	0	0.00	2	42.13	42.15	-2	1,084	-0.18%
2020/06/16	2	41.63	4	42.70	42.45	-2	1,120	-0.18%
2020/06/11	0	0.00	2	42.13	40.95	-2	1,095	-0.18%
2020/06/10	1	42.15	0	0.00	42.00	1	1,088	0.09%
2020/06/09	2	42.83	1	42.95	42.05	1	1,108	0.09%
2020/06/08	0	0.00	2	42.00	41.85	-2	1,092	-0.18%
2020/06/05	1	41.60	0	0.00	41.90	1	1,081	0.09%
2020/06/04	1	42.60	0	0.00	42.30	1	1,070	0.09%
2020/06/02	0	0.00	1	41.30	40.85	-1	1,047	-0.10%
2020/05/29	7	41.55	7	41.20	41.55	0	1,022	0.00%
2020/05/28	1	42.80	2	45.23	41.55	-1	1,015	-0.10%
2020/05/27	2	40.70	1	40.20	43.15	1	895	0.11%
2020/05/26	0	0.00	1	39.05	39.25	-1	845	-0.12%
2020/05/22	0	0.00	5	39.50	39.50	-5	829	-0.60%
2020/05/21	3	39.10	1	39.40	39.10	2	817	0.24%
2020/05/20	0	0.00	3	38.70	39.00	-3	810	-0.37%
2020/05/19	0	0.00	4	37.85	38.20	-4	799	-0.50%
2020/05/18	5	37.24	0	0.00	37.30	5	793	0.63%
2020/05/15	1	38.20	2	39.35	38.35	-1	785	-0.13%
2020/05/14	5	38.65	1	38.65	38.20	4	773	0.52%
2020/05/13	5	38.50	0	0.00	39.85	5	759	0.66%
2020/05/12	11	38.53	0	0.00	38.80	11	747	1.47%
2020/05/11	1	40.00	1	39.90	39.30	0	743	0.00%
2020/05/08	0	0.00	8	39.85	39.00	-8	726	-1.10%
2020/05/06	0	0.00	3	38.00	37.90	-3	697	-0.43%
2020/05/04	0	0.00	1	37.70	37.95	-1	701	-0.14%
2020/04/30	4	38.20	0	0.00	38.35	4	702	0.57%
2020/04/28	0	0.00	1	38.15	37.75	-1	711	-0.14%
2020/04/17	1	38.15	1	38.15	37.50	0	727	0.00%
2020/04/16	4	36.95	2	37.95	38.00	2	692	0.29%
2020/04/15	1	34.00	0	0.00	34.95	1	635	0.16%
2020/04/14	1	33.50	0	0.00	33.95	1	630	0.16%
2020/04/10	0	0.00	5	32.80	33.40	-5	644	-0.78%
2020/04/09	4	32.38	0	0.00	32.60	4	658	0.61%
2020/04/08	1	32.70	0	0.00	33.05	1	666	0.15%
2020/03/27	0	0.00	1	30.10	29.75	-1	760	-0.13%
2020/03/26	0	0.00	2	29.08	29.50	-2	748	-0.27%
2020/03/25	2	29.15	0	0.00	28.70	2	743	0.27%
2020/03/24	1	28.05	5	28.40	28.05	-4	743	-0.54%
2020/03/23	0	0.00	5	27.30	27.75	-5	747	-0.67%
2020/03/18	1	31.70	0	0.00	31.00	1	801	0.12%
2020/03/17	1	31.65	0	0.00	32.00	1	807	0.12%
2020/03/16	10	33.80	0	0.00	32.60	10	808	1.24%
2020/03/06	1	40.90	0	0.00	41.00	1	785	0.13%
2020/03/04	0	0.00	1	40.45	40.50	-1	850	-0.12%
2020/03/03	1	40.95	1	41.00	40.95	0	865	0.00%
2020/03/02	0	0.00	1	40.20	40.30	-1	883	-0.11%
2020/02/14	1	43.50	0	0.00	43.55	1	930	0.11%
2020/02/11	0	0.00	2	42.75	42.55	-2	961	-0.21%
2020/02/07	1	43.10	0	0.00	42.80	1	1,007	0.10%
2020/02/06	1	44.00	0	0.00	44.00	1	1,021	0.10%
2020/02/03	2	42.53	0	0.00	42.55	2	1,109	0.18%
2020/01/30	4	44.86	0	0.00	44.65	4	1,174	0.34%
2020/01/20	0	0.00	1	49.40	49.45	-1	1,191	-0.08%
2020/01/17	1	48.60	1	48.60	49.30	0	1,230	0.00%
2020/01/16	0	0.00	1	48.15	48.45	-1	1,242	-0.08%
2020/01/15	2	47.53	0	0.00	48.00	2	1,309	0.15%
2020/01/14	0	0.00	1	48.50	48.15	-1	1,485	-0.07%
2020/01/09	2	47.40	0	0.00	47.60	2	1,608	0.12%
2020/01/07	2	47.35	0	0.00	47.15	2	1,769	0.11%
2020/01/03	4	48.43	0	0.00	48.25	4	1,817	0.22%
2020/01/02	1	49.00	0	0.00	49.50	1	1,818	0.05%
2019/12/31	0	0.00	1	49.70	49.50	-1	1,829	-0.05%
2019/12/30	1	50.90	4	51.30	51.30	-3	1,827	-0.16%
2019/12/26	0	0.00	1	49.75	49.70	-1	1,904	-0.05%
2019/12/25	1	50.10	0	0.00	50.20	1	1,958	0.05%
2019/12/24	0	0.00	2	49.25	49.50	-2	1,998	-0.10%
2019/12/23	1	48.60	0	0.00	48.60	1	2,013	0.05%
2019/12/19	0	0.00	1	50.30	50.20	-1	1,998	-0.05%
2019/12/18	1	49.80	2	49.80	49.65	-1	1,982	-0.05%
2019/12/17	0	0.00	10	49.80	49.65	-10	1,973	-0.51%
2019/12/16	0	0.00	21	48.67	49.60	-21	1,943	-1.08%
2019/12/13	0	0.00	2	46.30	46.70	-2	1,897	-0.11%
2019/12/12	4	45.78	0	0.00	46.10	4	1,889	0.21%
2019/12/11	8	46.10	0	0.00	45.90	8	1,887	0.42%
2019/12/10	0	0.00	3	47.08	47.20	-3	1,883	-0.16%
2019/12/09	3	47.03	0	0.00	46.90	3	1,880	0.16%
2019/12/06	0	0.00	2	46.15	46.70	-2	1,873	-0.11%
2019/12/04	1	45.60	1	45.35	45.35	0	1,868	0.00%
2019/12/03	1	45.55	1	46.20	45.95	0	1,855	0.00%
2019/12/02	2	46.18	0	0.00	46.25	2	1,836	0.11%
2019/11/29	18	47.76	0	0.00	47.70	18	1,801	1.00%
2019/11/28	1	50.10	0	0.00	49.50	1	1,769	0.06%
2019/11/27	5	49.15	7	49.64	49.70	-2	1,755	-0.11%
2019/11/21	1	48.00	0	0.00	48.25	1	1,732	0.06%
2019/11/20	0	0.00	2	48.18	48.65	-2	1,730	-0.12%
2019/11/19	1	47.60	0	0.00	47.70	1	1,724	0.06%
2019/11/15	1	47.75	0	0.00	47.80	1	1,711	0.06%
2019/11/14	1	48.00	0	0.00	47.85	1	1,704	0.06%
2019/11/13	0	0.00	1	49.30	49.20	-1	1,690	-0.06%
2019/11/07	1	48.40	0	0.00	48.30	1	1,637	0.06%
2019/11/05	2	50.20	1	50.40	50.00	1	1,584	0.06%
2019/11/01	10	51.40	10	51.12	51.30	0	1,553	0.00%
2019/10/31	2	52.70	2	53.20	51.10	0	1,542	0.00%
2019/10/30	0	0.00	2	52.05	52.30	-2	1,468	-0.14%
2019/10/29	1	50.60	1	51.00	51.20	0	1,417	0.00%
2019/10/28	2	50.00	4	50.45	50.20	-2	1,382	-0.14%
2019/10/24	2	50.65	0	0.00	51.40	2	1,297	0.15%
2019/10/23	3	50.93	7	50.69	50.70	-4	1,269	-0.32%
2019/10/22	5	51.90	3	51.77	51.80	2	1,196	0.17%
2019/10/21	6	48.80	7	48.77	49.00	-1	1,023	-0.10%
2019/10/18	11	48.18	9	48.14	48.20	2	992	0.20%
2019/10/17	9	48.23	7	48.26	48.20	2	963	0.21%
2019/10/16	10	48.10	34	48.66	47.10	-24	886	-2.71%
2019/10/15	8	46.49	0	0.00	46.55	8	735	1.09%
2019/10/14	10	46.40	0	0.00	46.40	10	722	1.38%
2019/10/09	0	0.00	5	45.10	46.00	-5	677	-0.74%
2019/10/07	6	45.85	0	0.00	46.15	6	652	0.92%
2019/10/04	9	45.92	2	46.10	45.90	7	648	1.08%
2019/10/01	1	44.80	8	44.62	45.20	-7	506	-1.38%
2019/09/27	2	43.35	6	43.43	43.20	-4	464	-0.86%
2019/09/26	2	42.30	0	0.00	42.65	2	416	0.48%
2019/09/20	0	0.00	2	41.70	41.75	-2	433	-0.46%
2019/09/19	0	0.00	1	41.00	41.45	-1	429	-0.23%
2019/09/16	0	0.00	10	40.45	40.50	-10	436	-2.29%
2019/09/12	4	41.05	2	41.20	41.10	2	435	0.46%
2019/09/11	1	40.30	0	0.00	40.30	1	430	0.23%
2019/09/10	4	40.13	0	0.00	40.10	4	431	0.93%
2019/09/09	0	0.00	5	40.15	40.10	-5	434	-1.15%
2019/09/06	1	40.00	2	40.70	40.40	-1	437	-0.23%
2019/09/04	5	39.96	0	0.00	40.10	5	433	1.15%
2019/08/30	0	0.00	4	39.90	39.90	-4	437	-0.91%
2019/08/29	6	39.18	0	0.00	39.20	6	434	1.38%
2019/08/28	1	39.20	0	0.00	39.25	1	434	0.23%
2019/08/23	2	40.10	0	0.00	40.25	2	430	0.46%
2019/08/22	1	40.50	0	0.00	40.50	1	429	0.23%
2019/08/20	2	40.35	0	0.00	40.45	2	425	0.47%
2019/08/12	2	38.90	2	39.50	39.30	0	427	0.00%
2019/08/05	1	39.35	0	0.00	39.05	1	438	0.23%
2019/08/02	5	39.75	0	0.00	39.80	5	442	1.13%
2019/08/01	2	40.70	0	0.00	40.45	2	449	0.44%
2019/07/23	0	0.00	1	41.80	41.90	-1	476	-0.21%
2019/07/22	1	41.15	0	0.00	41.15	1	475	0.21%
2019/07/19	2	41.63	1	41.70	41.15	1	478	0.21%
2019/07/17	0	0.00	1	41.20	41.15	-1	496	-0.20%
2019/07/16	5	41.47	0	0.00	41.45	5	512	0.98%
2019/07/15	3	41.47	1	41.50	41.55	2	525	0.38%
2019/07/10	1	42.30	0	0.00	42.25	1	707	0.14%
2019/07/09	0	0.00	24	41.90	42.05	-24	697	-3.44%
2019/07/08	20	40.65	2	40.90	40.60	18	665	2.70%
2019/07/05	0	0.00	2	40.80	40.60	-2	675	-0.30%
2019/07/04	6	40.27	3	41.33	40.25	3	684	0.44%
2019/07/03	0	0.00	4	40.85	40.75	-4	676	-0.59%
2019/07/01	2	39.80	20	39.75	39.80	-18	665	-2.71%
2019/06/28	5	39.75	0	0.00	39.40	5	659	0.76%
2019/06/27	0	0.00	5	41.55	41.70	-5	649	-0.77%
2019/06/26	1	41.00	0	0.00	41.15	1	645	0.15%
2019/06/25	1	41.00	0	0.00	41.00	1	653	0.15%
2019/06/24	1	41.20	0	0.00	41.20	1	650	0.15%
2019/06/21	6	41.37	0	0.00	41.20	6	655	0.91%
2019/06/19	10	40.65	0	0.00	40.80	10	688	1.45%
2019/06/17	0	0.00	11	40.25	40.35	-11	774	-1.42%
2019/06/12	0	0.00	3	40.70	40.70	-3	819	-0.37%
2019/06/11	1	40.40	1	40.60	40.60	0	845	0.00%
2019/06/10	4	40.20	15	40.10	40.15	-11	855	-1.29%
2019/06/04	15	40.50	0	0.00	40.20	15	876	1.71%
2019/06/03	10	40.25	0	0.00	39.90	10	885	1.13%
2019/05/31	0	0.00	1	40.80	40.85	-1	896	-0.11%
2019/05/28	1	40.00	0	0.00	40.25	1	925	0.11%
2019/05/21	0	0.00	10	39.90	40.10	-10	1,092	-0.92%
2019/05/20	0	0.00	10	39.80	39.70	-10	1,103	-0.91%
2019/05/17	11	40.54	0	0.00	39.60	11	1,116	0.99%
2019/05/16	0	0.00	10	41.01	40.75	-10	1,120	-0.89%
2019/05/13	15	40.36	10	41.35	40.35	5	1,188	0.42%
2019/05/09	10	42.00	0	0.00	41.85	10	1,200	0.83%
2019/05/08	1	43.20	10	43.40	43.35	-9	1,193	-0.75%
2019/05/07	0	0.00	2	44.10	44.10	-2	1,204	-0.17%
2019/05/06	5	44.41	0	0.00	44.35	5	1,203	0.42%
2019/05/03	1	45.35	0	0.00	45.70	1	1,199	0.08%
2019/05/02	5	45.60	0	0.00	45.60	5	1,197	0.42%
2019/04/29	20	45.50	0	0.00	44.95	20	1,240	1.61%
2019/04/26	11	46.14	1	46.25	46.00	10	1,288	0.78%
2019/04/23	0	0.00	4	47.15	47.05	-4	1,351	-0.30%
2019/04/19	0	0.00	4	47.46	47.95	-4	1,411	-0.28%
2019/04/18	19	47.64	23	47.32	46.70	-4	1,407	-0.28%
2019/04/17	10	48.60	7	48.86	47.90	3	1,381	0.22%
2019/04/16	1	46.35	16	47.02	47.50	-15	1,295	-1.16%
2019/04/15	0	0.00	1	45.80	45.65	-1	1,216	-0.08%
2019/04/12	0	0.00	2	45.35	44.85	-2	1,213	-0.16%
2019/04/11	0	0.00	4	45.50	45.20	-4	1,215	-0.33%
2019/04/10	0	0.00	3	45.70	45.55	-3	1,227	-0.24%
2019/04/08	4	44.40	0	0.00	44.50	4	1,218	0.33%
2019/04/03	0	0.00	1	44.30	44.30	-1	1,241	-0.08%
2019/03/29	5	43.82	0	0.00	43.85	5	1,277	0.39%
2019/03/28	2	44.25	0	0.00	44.20	2	1,272	0.16%
2019/03/25	1	44.45	0	0.00	44.90	1	1,257	0.08%
2019/03/22	17	45.27	0	0.00	45.30	17	1,275	1.33%
2019/03/21	1	46.65	3	46.70	46.50	-2	1,259	-0.16%
2019/03/20	2	46.30	15	46.18	46.20	-13	1,219	-1.07%
2019/03/19	3	44.95	0	0.00	45.15	3	1,190	0.25%
2019/03/18	6	44.88	0	0.00	44.80	6	1,181	0.51%
2019/03/15	6	45.65	0	0.00	45.35	6	1,170	0.51%
2019/03/14	5	45.86	3	45.75	45.75	2	1,150	0.17%
2019/03/13	5	45.10	0	0.00	45.10	5	1,142	0.44%
2019/03/11	0	0.00	1	45.00	44.95	-1	1,149	-0.09%
2019/03/06	3	45.27	4	45.40	45.35	-1	1,261	-0.08%
2019/03/04	2	44.40	0	0.00	44.55	2	1,344	0.15%
2019/02/26	2	45.00	1	45.65	45.00	1	1,340	0.07%
2019/02/22	4	46.13	0	0.00	45.65	4	1,338	0.30%
2019/02/21	4	47.03	1	47.20	46.60	3	1,333	0.22%
2019/02/20	0	0.00	1	45.85	46.40	-1	1,302	-0.08%
2019/02/19	1	44.45	0	0.00	44.45	1	1,240	0.08%
2019/02/18	1	44.85	0	0.00	44.75	1	1,234	0.08%
2019/02/13	1	46.50	0	0.00	46.20	1	1,206	0.08%
2019/02/12	0	0.00	1	46.00	46.50	-1	1,167	-0.09%
2019/02/11	0	0.00	2	45.35	45.70	-2	1,142	-0.17%
2019/01/30	1	44.55	0	0.00	44.30	1	1,127	0.09%
2019/01/29	6	44.20	6	44.10	44.05	0	1,120	0.00%
2019/01/28	8	44.33	6	44.45	44.50	2	1,117	0.18%
2019/01/25	5	44.30	5	44.40	44.90	0	1,104	0.00%
2019/01/22	1	44.80	1	44.95	44.60	0	1,096	0.00%
2019/01/21	0	0.00	1	45.70	46.05	-1	1,090	-0.09%
2019/01/17	0	0.00	2	44.35	45.10	-2	1,031	-0.19%
2019/01/14	1	43.55	5	44.63	45.40	-4	953	-0.42%
2019/01/11	2	43.88	6	43.83	43.25	-4	904	-0.44%
2019/01/10	1	43.10	5	43.10	43.10	-4	865	-0.46%
2019/01/08	0	0.00	1	42.10	42.15	-1	853	-0.12%
2019/01/04	11	40.69	0	0.00	40.65	11	854	1.29%
2018/12/28	0	0.00	2	43.13	43.25	-2	842	-0.24%
2018/12/26	1	44.50	1	44.40	42.85	0	846	0.00%
2018/12/25	1	42.30	10	42.80	43.30	-9	824	-1.09%
2018/12/22	1	42.10	0	0.00	42.15	1	834	0.12%
2018/12/21	10	42.10	0	0.00	42.50	10	845	1.18%
2018/12/20	0	0.00	6	41.60	41.50	-6	845	-0.71%
2018/12/19	2	42.33	6	42.35	42.45	-4	842	-0.47%
2018/12/14	2	43.15	0	0.00	43.25	2	799	0.25%
2018/12/13	2	44.15	0	0.00	44.00	2	791	0.25%
2018/12/12	8	43.80	0	0.00	44.45	8	784	1.02%
2018/12/07	1	42.15	0	0.00	42.45	1	777	0.13%
2018/12/04	1	46.00	0	0.00	45.65	1	748	0.13%
2018/12/03	0	0.00	3	46.87	47.15	-3	739	-0.41%
2018/11/30	1	44.10	0	0.00	44.95	1	709	0.14%
2018/11/29	2	44.93	8	45.05	44.40	-6	663	-0.90%
2018/11/28	1	43.90	10	44.02	43.70	-9	613	-1.47%
2018/11/27	2	40.20	2	41.55	41.55	0	551	0.00%
2018/11/26	4	39.10	4	39.00	39.10	0	521	0.00%
2018/11/23	4	38.78	0	0.00	38.00	4	512	0.78%
2018/11/22	8	39.18	0	0.00	38.65	8	504	1.59%
2018/11/21	3	39.90	0	0.00	39.90	3	491	0.61%
2018/11/19	0	0.00	1	41.20	42.10	-1	467	-0.21%
2018/11/16	1	39.80	5	40.02	40.45	-4	450	-0.89%
2018/11/15	0	0.00	2	39.80	39.40	-2	444	-0.45%
2018/11/14	0	0.00	2	39.25	39.30	-2	441	-0.45%
2018/11/09	5	39.07	0	0.00	39.10	5	452	1.10%
2018/11/05	0	0.00	3	40.13	39.75	-3	467	-0.64%
2018/11/02	3	39.50	0	0.00	39.65	3	474	0.63%
2018/10/26	6	39.16	4	38.94	37.65	2	622	0.32%
2018/10/25	1	38.00	2	38.20	38.55	-1	597	-0.17%
2018/10/22	2	38.80	0	0.00	39.25	2	586	0.34%
2018/10/17	0	0.00	2	40.50	39.85	-2	577	-0.35%
2018/10/16	2	39.80	0	0.00	39.65	2	575	0.35%
2018/10/11	0	0.00	1	39.00	38.70	-1	570	-0.18%
2018/10/09	1	42.95	0	0.00	42.90	1	548	0.18%
2018/10/08	0	0.00	2	44.00	43.85	-2	546	-0.37%
2018/10/05	1	46.40	0	0.00	44.10	1	545	0.18%
2018/10/04	0	0.00	5	48.20	47.40	-5	532	-0.94%
2018/10/03	1	48.60	0	0.00	48.70	1	526	0.19%
2018/10/02	8	50.70	0	0.00	50.00	8	519	1.54%
2018/10/01	0	0.00	2	49.35	50.40	-2	495	-0.40%
2018/09/28	0	0.00	6	46.20	47.15	-6	471	-1.27%
2018/09/27	0	0.00	2	46.10	45.65	-2	458	-0.44%
2018/09/25	2	45.40	0	0.00	45.40	2	454	0.44%
2018/09/14	0	0.00	2	45.40	45.30	-2	484	-0.41%
2018/09/13	2	43.00	2	43.70	43.70	0	481	0.00%
2018/09/11	2	45.15	0	0.00	45.20	2	476	0.42%
2018/09/10	2	46.00	0	0.00	45.10	2	475	0.42%
2018/09/07	0	0.00	4	47.04	47.10	-4	476	-0.84%
2018/09/06	1	47.85	0	0.00	47.85	1	473	0.21%
2018/08/31	4	48.60	0	0.00	49.25	4	486	0.82%
2018/08/29	0	0.00	4	49.03	49.00	-4	499	-0.80%
2018/08/28	4	48.50	0	0.00	48.55	4	506	0.79%
2018/08/22	0	0.00	1	48.70	48.70	-1	525	-0.19%
2018/08/20	0	0.00	5	49.11	48.70	-5	528	-0.95%
2018/08/17	4	49.38	0	0.00	48.70	4	527	0.76%
2018/08/16	1	48.90	0	0.00	49.20	1	519	0.19%
2018/08/15	1	48.55	0	0.00	48.60	1	516	0.19%
2018/08/13	0	0.00	1	48.45	48.95	-1	510	-0.20%
2018/08/09	0	0.00	4	53.10	52.30	-4	498	-0.80%
2018/08/08	3	54.37	0	0.00	53.70	3	497	0.60%
2018/08/07	1	53.00	3	52.90	53.00	-2	471	-0.42%
2018/08/06	3	53.33	2	53.65	53.60	1	457	0.22%
2018/08/03	1	52.00	12	51.72	52.00	-11	416	-2.64%
2018/08/02	1	48.35	6	48.43	48.45	-5	363	-1.38%
2018/08/01	1	47.40	0	0.00	47.25	1	353	0.28%
2018/07/30	1	47.40	0	0.00	47.25	1	356	0.28%
2018/07/24	2	47.40	0	0.00	47.55	2	364	0.55%
2018/07/17	1	48.80	0	0.00	48.80	1	391	0.26%
2018/07/16	5	49.34	3	49.48	48.90	2	401	0.50%
2018/07/13	2	48.35	0	0.00	48.70	2	407	0.49%
2018/07/11	1	47.90	0	0.00	47.75	1	426	0.23%
2018/07/09	1	48.50	1	47.70	48.15	0	459	0.00%
2018/06/29	1	51.80	0	0.00	51.70	1	509	0.20%
2018/06/28	1	52.00	0	0.00	51.60	1	492	0.20%
2018/06/27	0	0.00	1	51.60	51.80	-1	490	-0.20%
2018/06/26	1	51.90	0	0.00	52.00	1	492	0.20%
2018/06/21	1	54.30	0	0.00	54.10	1	501	0.20%
2018/06/15	0	0.00	3	55.60	55.20	-3	522	-0.57%
2018/06/14	0	0.00	3	54.87	55.10	-3	520	-0.58%
2018/06/13	0	0.00	3	54.77	54.50	-3	524	-0.57%
2018/06/11	14	54.53	2	53.70	53.50	12	526	2.28%
2018/06/07	2	56.10	6	56.05	55.50	-4	519	-0.77%
2018/06/06	5	54.78	1	54.50	55.20	4	515	0.78%
2018/06/05	1	57.10	0	0.00	55.90	1	508	0.20%
2018/06/01	1	56.00	2	56.05	55.80	-1	509	-0.20%
2018/05/31	4	55.98	1	56.50	55.80	3	509	0.59%
2018/05/30	0	0.00	4	56.30	56.30	-4	506	-0.79%
2018/05/28	1	54.80	2	54.60	54.30	-1	517	-0.19%
2018/05/21	0	0.00	3	53.50	53.50	-3	597	-0.50%
2018/05/14	3	53.00	0	0.00	52.90	3	716	0.42%
2018/05/04	0	0.00	2	51.50	51.40	-2	770	-0.26%
2018/05/03	0	0.00	2	50.90	50.80	-2	783	-0.26%
2018/05/02	2	50.95	0	0.00	51.00	2	790	0.25%
2018/04/26	0	0.00	3	51.27	50.60	-3	807	-0.37%
2018/04/25	2	51.00	0	0.00	51.20	2	812	0.25%
2018/04/24	3	51.53	0	0.00	51.60	3	820	0.37%
2018/04/23	2	54.00	0	0.00	53.80	2	831	0.24%
2018/04/20	3	54.87	0	0.00	54.80	3	835	0.36%
2018/04/19	6	55.63	1	55.60	55.80	5	827	0.60%
2018/04/18	0	0.00	1	56.80	56.10	-1	824	-0.12%
2018/04/17	1	56.90	1	57.40	57.00	0	819	0.00%
2018/04/16	2	58.00	3	58.50	57.00	-1	827	-0.12%
2018/04/13	0	0.00	6	57.37	57.70	-6	822	-0.73%
2018/04/12	2	56.40	2	57.20	56.70	0	825	0.00%
2018/04/11	2	56.45	7	57.53	56.80	-5	837	-0.60%
2018/04/10	0	0.00	2	54.30	54.10	-2	814	-0.25%
2018/03/31	0	0.00	2	53.40	53.00	-2	832	-0.24%
2018/03/30	2	53.10	1	53.10	53.00	1	837	0.12%
2018/03/28	2	52.70	2	53.40	53.60	0	849	0.00%
2018/03/27	1	53.60	0	0.00	53.10	1	852	0.12%
2018/03/23	2	52.60	2	53.80	53.70	0	849	0.00%
2018/03/22	6	56.03	0	0.00	55.50	6	848	0.71%
2018/03/21	2	55.90	4	56.95	56.50	-2	849	-0.24%
2018/03/19	2	55.50	4	56.60	56.50	-2	890	-0.22%
2018/03/12	0	0.00	2	56.50	56.20	-2	1,013	-0.20%
2018/03/09	2	55.50	0	0.00	55.60	2	1,037	0.19%
2018/03/08	0	0.00	2	56.10	55.40	-2	1,089	-0.18%
2018/03/02	2	55.40	0	0.00	55.50	2	1,236	0.16%
2018/03/01	3	55.40	2	55.90	56.50	1	1,261	0.08%
2018/02/27	0	0.00	2	56.50	56.50	-2	1,265	-0.16%
2018/02/23	3	54.50	6	54.43	54.50	-3	1,284	-0.23%
2018/02/22	3	53.40	4	52.85	53.40	-1	1,313	-0.08%
2018/02/21	1	51.70	1	51.80	52.20	0	1,316	0.00%
2018/02/12	6	50.30	2	49.50	50.30	4	1,319	0.30%
2018/02/09	9	48.42	4	49.30	48.80	5	1,322	0.38%
2018/02/08	3	51.70	5	51.52	51.60	-2	1,317	-0.15%
2018/02/07	2	51.70	10	52.11	51.60	-8	1,324	-0.60%
2018/02/06	2	51.45	1	50.50	50.70	1	1,330	0.08%
2018/02/05	2	55.30	2	55.90	55.90	0	1,310	0.00%
2018/02/02	7	57.23	0	0.00	57.00	7	1,332	0.53%
2018/02/01	2	58.30	1	59.40	58.20	1	1,351	0.07%
2018/01/31	4	57.83	0	0.00	58.10	4	1,378	0.29%
2018/01/30	1	59.20	0	0.00	59.10	1	1,396	0.07%
2018/01/29	3	59.73	2	59.40	59.50	1	1,420	0.07%
2018/01/26	7	59.31	5	60.00	60.00	2	1,464	0.14%
2018/01/25	3	61.03	0	0.00	60.70	3	1,474	0.20%
2018/01/23	5	61.52	2	62.70	61.50	3	1,558	0.19%
2018/01/22	1	62.00	5	61.86	62.40	-4	1,590	-0.25%
2018/01/19	7	61.09	0	0.00	61.00	7	1,658	0.42%
2018/01/18	2	61.70	1	61.70	61.50	1	1,683	0.06%
2018/01/17	7	61.91	2	61.60	61.50	5	1,764	0.28%
2018/01/16	0	0.00	2	63.50	62.50	-2	1,947	-0.10%
2018/01/15	2	62.40	0	0.00	62.50	2	2,103	0.10%
2018/01/12	0	0.00	3	62.47	62.10	-3	2,462	-0.12%
2018/01/10	3	61.23	0	0.00	61.00	3	2,655	0.11%
2018/01/09	2	63.60	0	0.00	62.80	2	2,656	0.08%
2018/01/08	5	65.06	0	0.00	63.90	5	2,675	0.19%
2018/01/05	1	66.30	4	66.53	66.30	-3	2,680	-0.11%
2018/01/04	0	0.00	1	64.40	65.70	-1	2,675	-0.04%
2018/01/03	0	0.00	2	65.20	64.50	-2	2,682	-0.07%
2018/01/02	0	0.00	1	64.30	64.50	-1	2,695	-0.04%