健和興 (3003)-華南永昌-彰化券商分點個股進出

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
79.0
漲跌
▼0.5
漲幅
-0.63%
成交量
1,214張
產業
上市電子零組件類股
651人加入追蹤

立即追蹤
本地時間:13:30

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

健和興 (3003)籌碼相關－華南永昌-彰化券商分點個股進出

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-彰化券商分點個股進出
華南永昌-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	2	79.05	79.00	-2	702	-0.28%
2024/05/14	0	0.00	2	79.40	79.50	-2	687	-0.29%
2024/05/13	5	79.50	8	79.49	79.50	-3	679	-0.44%
2024/05/10	0	0.00	13	78.70	78.90	-13	666	-1.95%
2024/05/09	0	0.00	1	79.10	79.00	-1	653	-0.15%
2024/05/08	0	0.00	2	77.90	78.00	-2	628	-0.32%
2024/05/07	0	0.00	1	77.50	78.00	-1	615	-0.16%
2024/05/06	1	76.10	2	76.85	76.60	-1	583	-0.17%
2024/05/03	30	76.13	3	76.37	76.00	27	565	4.77%
2024/05/02	1	75.00	0	0.00	76.00	1	553	0.18%
2024/04/30	1	76.30	2	76.20	75.80	-1	540	-0.18%
2024/04/29	0	0.00	2	76.10	75.90	-2	513	-0.39%
2024/04/26	0	0.00	9.1	73.57	73.50	-9.1	469	-1.94%
2024/04/25	17	71.81	0	0.00	71.80	17	431	3.94%
2024/04/24	14.1	71.77	5	71.72	71.80	9.1	426	2.13%
2024/04/23	0.2	71.10	1	71.20	71.20	-0.8	423	-0.19%
2024/04/22	1	72.10	9	72.64	72.00	-8	413	-1.94%
2024/04/18	2	69.55	1	71.00	71.10	1	359	0.28%
2024/04/17	0	0.00	2	72.00	71.70	-2	343	-0.58%
2024/04/15	1	69.90	2	70.00	70.20	-1	314	-0.32%
2024/04/10	2	68.60	0	0.00	68.60	2	292	0.68%
2024/03/29	0	0.00	4	70.12	70.40	-4	282	-1.42%
2024/03/26	0	0.00	1	69.50	69.60	-1	279	-0.36%
2024/03/19	1	69.00	0	0.00	68.90	1	293	0.34%
2024/03/18	1	68.60	0	0.00	68.70	1	294	0.34%
2024/03/13	1	68.80	0	0.00	68.50	1	294	0.34%
2024/03/08	13	68.45	0	0.00	68.40	13	303	4.28%
2024/03/07	12.2	69.43	0	0.00	69.50	12.2	299	4.07%
2024/02/27	1	71.80	0	0.00	70.70	1	291	0.34%
2024/02/21	0	0.00	4	72.40	72.20	-4	282	-1.41%
2024/02/19	0	0.00	21	72.53	72.50	-21	277	-7.56%
2024/02/05	7	67.80	0	0.00	67.70	7	251	2.79%
2024/02/01	1	68.80	0	0.00	68.70	1	246	0.41%
2024/01/24	0	0.00	2	69.75	69.60	-2	253	-0.79%
2024/01/18	2	68.00	0	0.00	67.90	2	262	0.76%
2024/01/17	12	68.88	0	0.00	68.10	12	265	4.52%
2024/01/16	0	0.00	2	69.55	69.50	-2	263	-0.76%
2024/01/10	5	69.10	0	0.00	69.10	5	290	1.72%
2024/01/04	1	72.00	0	0.00	71.00	1	300	0.33%
2024/01/03	0	0.00	1	72.00	71.90	-1	305	-0.33%
2024/01/02	0	0.00	1	72.00	72.30	-1	308	-0.32%
2023/12/29	1	71.80	0	0.00	71.90	1	308	0.32%
2023/12/28	0	0.00	2	72.20	72.30	-2	310	-0.64%
2023/12/27	1	71.90	0	0.00	71.90	1	312	0.32%
2023/12/22	5	71.60	0	0.00	71.60	5	315	1.59%
2023/12/18	0	0.00	5	73.80	72.60	-5	332	-1.50%
2023/12/15	0	0.00	5	72.88	72.60	-5	325	-1.54%
2023/12/13	0	0.00	1	72.30	72.30	-1	338	-0.30%
2023/12/11	0	0.00	3	72.00	72.10	-3	419	-0.71%
2023/12/05	0	0.00	6	73.30	72.80	-6	432	-1.39%
2023/11/30	0	0.00	12	72.78	73.00	-12	441	-2.72%
2023/11/28	0	0.00	2	71.75	72.00	-2	451	-0.44%
2023/11/27	0	0.00	2	71.25	71.40	-2	459	-0.44%
2023/11/24	0	0.00	1	71.70	71.80	-1	474	-0.21%
2023/11/22	0	0.00	3	71.30	71.20	-3	478	-0.63%
2023/11/21	3	71.37	7	71.01	71.10	-4	485	-0.82%
2023/11/15	0	0.00	3	69.70	69.60	-3	503	-0.60%
2023/11/08	1	69.30	0	0.00	69.40	1	527	0.19%
2023/11/01	1	67.00	0	0.00	66.80	1	575	0.17%
2023/10/31	4	66.90	0	0.00	66.80	4	577	0.69%
2023/10/30	1	68.50	0	0.00	68.40	1	583	0.17%
2023/10/27	1	68.60	0	0.00	68.00	1	592	0.17%
2023/10/24	2	68.90	0	0.00	68.50	2	689	0.29%
2023/10/20	18	69.13	0	0.00	68.50	18	705	2.55%
2023/10/19	3	69.97	1	70.00	69.90	2	724	0.28%
2023/10/18	3	69.83	0	0.00	72.40	3	728	0.41%
2023/10/16	6	70.20	0	0.00	70.10	6	737	0.81%
2023/10/12	2	70.60	0	0.00	71.20	2	807	0.25%
2023/10/11	1	70.50	0	0.00	70.50	1	818	0.12%
2023/09/28	0	0.00	1	72.20	72.20	-1	920	-0.11%
2023/09/27	0	0.00	1	71.80	71.80	-1	958	-0.10%
2023/09/26	0	0.00	1	73.20	72.40	-1	987	-0.10%
2023/09/18	11	73.92	0	0.00	74.10	11	1,138	0.97%
2023/09/15	1	74.70	0	0.00	74.80	1	1,207	0.08%
2023/09/13	0	0.00	3	72.67	72.10	-3	1,179	-0.25%
2023/09/12	2	71.15	0	0.00	71.20	2	1,198	0.17%
2023/09/11	3	70.73	2	70.70	70.50	1	1,222	0.08%
2023/09/08	0	0.00	1	71.50	71.80	-1	1,288	-0.08%
2023/09/07	1	71.70	0	0.00	71.70	1	1,380	0.07%
2023/09/06	1	73.00	0	0.00	72.10	1	1,539	0.06%
2023/09/04	1	72.40	0	0.00	72.70	1	1,717	0.06%
2023/09/01	3	72.60	1	72.90	72.20	2	1,838	0.11%
2023/08/31	0	0.00	2	73.20	73.40	-2	1,845	-0.11%
2023/08/30	8	71.86	4	71.95	72.40	4	1,867	0.21%
2023/08/29	3	70.40	0	0.00	71.00	3	1,914	0.16%
2023/08/28	13	69.93	0	0.00	70.00	13	1,948	0.67%
2023/08/25	1	70.30	0	0.00	70.60	1	1,959	0.05%
2023/08/24	1	70.50	1	70.00	70.10	0	1,967	0.00%
2023/08/23	1	70.20	0	0.00	70.40	1	1,985	0.05%
2023/08/22	3	70.67	0	0.00	70.30	3	2,010	0.15%
2023/08/21	1	71.00	0	0.00	71.00	1	2,056	0.05%
2023/08/18	1	71.50	0	0.00	71.50	1	2,102	0.05%
2023/08/17	0	0.00	2	72.00	72.10	-2	2,122	-0.09%
2023/08/16	3	71.27	0	0.00	71.60	3	2,145	0.14%
2023/08/14	1	70.50	0	0.00	70.90	1	2,427	0.04%
2023/08/11	1	72.90	1	72.00	72.00	0	2,439	0.00%
2023/08/09	1	75.10	0	0.00	75.00	1	2,447	0.04%
2023/08/08	0	0.00	1	77.90	76.50	-1	2,442	-0.04%
2023/08/02	0	0.00	2	76.70	76.40	-2	2,442	-0.08%
2023/07/28	6	82.17	0	0.00	80.00	6	2,431	0.25%
2023/07/26	1	77.50	0	0.00	76.50	1	2,370	0.04%
2023/07/21	1	78.90	0	0.00	78.60	1	2,354	0.04%
2023/07/18	1	80.90	0	0.00	80.70	1	2,415	0.04%
2023/07/17	1	78.80	3	83.17	83.00	-2	2,458	-0.08%
2023/07/14	0	0.00	1	80.50	80.50	-1	2,508	-0.04%
2023/07/13	0	0.00	1	81.00	81.20	-1	2,524	-0.04%
2023/07/12	4	80.45	4	81.00	80.30	0	2,546	0.00%
2023/07/11	2	81.55	0	0.00	81.20	2	2,602	0.08%
2023/07/06	0	0.00	2	84.20	84.10	-2	2,618	-0.08%
2023/07/03	0	0.00	2	83.65	83.80	-2	2,548	-0.08%
2023/06/30	5	83.20	5	82.80	82.80	0	2,531	0.00%
2023/06/29	0	0.00	4	82.60	82.30	-4	2,501	-0.16%
2023/06/28	1	80.60	4	81.28	80.50	-3	2,482	-0.12%
2023/06/27	4	82.18	0	0.00	81.50	4	2,465	0.16%
2023/06/26	9	84.73	0	0.00	83.50	9	2,435	0.37%
2023/06/21	1	86.50	4	86.00	87.70	-3	2,370	-0.13%
2023/06/19	2	82.80	0	0.00	83.10	2	2,263	0.09%
2023/06/16	2	84.90	0	0.00	84.30	2	2,236	0.09%
2023/06/14	5	86.12	4	86.37	84.50	1	2,193	0.05%
2023/06/13	10	87.29	6	87.20	87.20	4	2,124	0.19%
2023/06/12	10	87.18	2	87.65	87.60	8	2,033	0.39%
2023/06/09	7	84.27	8	84.74	84.90	-1	1,871	-0.05%
2023/06/08	3	82.13	0	0.00	81.80	3	1,754	0.17%
2023/06/07	1	83.30	6	82.87	84.20	-5	1,702	-0.29%
2023/06/06	2	80.65	3	81.23	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	1	81.00	0	0.00	81.00	1	1,579	0.06%
2023/06/01	1	80.50	10	80.66	80.70	-9	1,520	-0.59%
2023/05/30	1	78.00	0	0.00	78.20	1	1,469	0.07%
2023/05/29	1	80.20	0	0.00	79.20	1	1,459	0.07%
2023/05/26	8	79.13	0	0.00	78.10	8	1,429	0.56%
2023/05/25	1	80.00	5	80.92	80.10	-4	1,401	-0.29%
2023/05/24	1	80.00	15	80.22	79.70	-14	1,354	-1.03%
2023/05/22	1	78.60	1	78.90	78.30	0	1,294	0.00%
2023/05/19	18	80.64	8	82.50	78.60	10	1,267	0.79%
2023/05/18	8	79.01	156	81.87	82.30	-148	1,118	-13.24%	大賣/鉅額交易
2023/05/17	7	75.11	1	74.80	75.10	6	976	0.61%
2023/05/15	0	0.00	1	72.60	72.60	-1	942	-0.11%
2023/05/10	1	73.90	0	0.00	73.90	1	929	0.11%
2023/05/09	1	73.80	2	76.00	73.50	-1	928	-0.11%
2023/05/05	2	76.50	1	77.30	77.10	1	905	0.11%
2023/05/02	0.2	77.30	3	77.37	77.20	-2.9	894	-0.32%
2023/04/25	0	0.00	5	77.00	75.00	-5	859	-0.58%
2023/04/24	0	0.00	8	76.05	75.80	-8	829	-0.96%
2023/04/21	7	77.61	2	77.75	76.30	5	814	0.61%
2023/04/19	6	80.75	4	79.50	79.20	2	709	0.28%
2023/04/18	1	77.20	0	0.00	76.50	1	612	0.16%
2023/04/17	2	77.75	1	78.30	78.40	1	581	0.17%
2023/04/14	1	78.00	2	78.80	77.80	-1	535	-0.19%
2023/04/13	0	0.00	1	75.70	74.20	-1	452	-0.22%
2023/04/07	0	0.00	2	69.80	70.00	-2	388	-0.52%
2023/03/24	0	0.00	1	71.90	72.00	-1	377	-0.26%
2023/03/17	1	69.60	0	0.00	69.80	1	377	0.27%
2023/03/16	0	0.00	0.1	70.60	70.40	-0.1	367	-0.02%
2023/03/09	2	75.60	2	76.80	75.60	0	383	0.00%
2023/03/08	0	0.00	1	75.60	75.50	-1	359	-0.28%
2023/03/07	0	0.00	1	74.00	73.50	-1	344	-0.29%
2023/02/20	0	0.00	1	73.40	73.60	-1	386	-0.26%
2023/02/16	1	71.70	0	0.00	72.20	1	393	0.25%
2023/02/13	0	0.00	2	70.60	70.60	-2	416	-0.48%
2023/02/08	1	73.20	0	0.00	72.70	1	427	0.23%
2023/02/07	0	0.00	5	72.50	73.10	-5	437	-1.14%
2023/02/03	1	73.00	3	73.00	73.00	-2	447	-0.45%
2023/01/31	3	70.90	0	0.00	71.20	3	451	0.66%
2023/01/17	2	67.90	0	0.00	68.00	2	452	0.44%
2023/01/09	5	71.50	2	71.50	71.50	3	494	0.61%
2022/12/14	0	0.00	1	72.00	72.50	-1	666	-0.15%
2022/12/07	0	0.00	1	72.00	72.00	-1	783	-0.13%
2022/12/01	1	74.40	0	0.00	74.70	1	786	0.13%
2022/11/28	1	73.60	0	0.00	73.70	1	845	0.12%
2022/11/25	0	0.00	0.3	73.90	73.10	-0.3	856	-0.04%
2022/11/24	0	0.00	2	74.00	73.60	-2	862	-0.23%
2022/11/18	1	73.30	0	0.00	72.60	1	1,095	0.09%
2022/11/17	1	72.50	0	0.00	72.60	1	1,098	0.09%
2022/11/14	0.3	72.00	0	72.00	71.70	0.3	1,099	0.03%
2022/11/09	0	0.00	1	72.00	72.50	-1	1,154	-0.09%
2022/11/08	0	72.00	0	0.00	70.80	0	1,211	0.00%
2022/11/02	1	70.00	0	0.00	70.00	1	1,282	0.08%
2022/10/14	0	0.00	10	69.50	69.80	-10	1,674	-0.60%
2022/10/13	7	67.46	1	68.00	66.70	6	1,736	0.35%
2022/10/11	1	70.40	0	0.00	69.80	1	1,907	0.05%
2022/10/04	0	0.00	1	72.30	72.80	-1	1,940	-0.05%
2022/10/03	1	70.60	0	0.00	70.70	1	1,937	0.05%
2022/09/28	3	71.40	0	0.00	70.20	3	1,947	0.15%
2022/09/26	4	72.50	0	0.00	71.70	4	1,948	0.21%
2022/09/16	1	79.90	0	0.00	79.40	1	1,934	0.05%
2022/09/15	0	0.00	1	79.20	78.90	-1	1,887	-0.05%
2022/09/14	0	0.00	2	76.30	78.20	-2	1,887	-0.11%
2022/09/08	0	76.50	0	0.00	76.80	0	1,901	0.00%
2022/09/07	1	75.50	10	75.67	75.50	-9	1,919	-0.47%
2022/09/06	1	77.20	0	0.00	76.60	1	1,913	0.05%
2022/09/02	1	81.60	0	0.00	82.10	1	1,864	0.05%
2022/09/01	1	82.30	0	0.00	82.10	1	1,858	0.05%
2022/08/29	2	82.15	0.1	82.72	82.50	1.9	1,841	0.10%
2022/08/26	1	87.00	1	87.20	86.60	0	1,785	0.00%
2022/08/25	0	0.00	2	86.00	86.30	-2	1,696	-0.12%
2022/08/16	0	0.00	2	85.20	84.80	-2	1,622	-0.12%
2022/08/15	1	84.67	0	0.00	84.60	1	1,585	0.07%
2022/08/12	0	82.80	0	0.00	82.60	0	1,528	0.00%
2022/08/11	0	0.00	6	82.15	83.40	-6	1,512	-0.40%
2022/08/10	2	81.70	2	81.90	81.60	0	1,509	0.00%
2022/08/08	4	82.30	1	81.80	82.50	3	1,521	0.20%
2022/08/05	2	82.50	2	82.35	81.80	0	1,507	0.00%
2022/08/04	2	80.00	2	80.15	81.30	0	1,485	0.00%
2022/08/03	1	79.70	0	0.00	80.30	1	1,472	0.07%
2022/07/29	2.1	84.16	14	83.79	83.80	-11.9	1,449	-0.82%
2022/07/28	2	83.05	9.1	82.84	83.20	-7.1	1,409	-0.50%
2022/07/27	7	82.20	0	0.00	82.70	7	1,340	0.52%
2022/07/26	1	80.00	0	0.00	80.00	1	1,295	0.08%
2022/07/22	3	82.27	1	81.70	80.60	2	1,250	0.16%
2022/07/21	1	81.10	0	0.00	81.50	1	1,218	0.08%
2022/07/19	2	81.20	0	0.00	81.90	2	1,107	0.18%
2022/07/18	10	80.35	18	79.49	81.40	-8	1,043	-0.77%
2022/07/15	16	76.68	9	76.48	77.40	7	939	0.75%
2022/07/14	0	0.00	1	73.10	73.50	-1	906	-0.11%
2022/07/12	1	70.70	0	0.00	71.40	1	904	0.11%
2022/07/08	0	0.00	14	72.90	73.20	-14	924	-1.51%
2022/07/07	2	71.00	2	71.40	71.80	0	931	0.00%
2022/07/06	5	70.72	0	0.00	70.50	5	929	0.54%
2022/07/05	7	70.74	0	0.00	71.20	7	942	0.74%
2022/07/01	0	0.00	6	71.80	69.80	-6	956	-0.63%
2022/06/29	1	76.60	1	76.10	76.00	0	939	0.00%
2022/06/28	1	75.10	0	0.00	76.50	1	943	0.11%
2022/06/27	5	75.36	0	0.00	75.50	5	955	0.52%
2022/06/22	1	73.00	0	0.00	73.10	1	1,121	0.09%
2022/06/21	1	70.80	0	0.00	73.30	1	1,134	0.09%
2022/06/16	2	76.10	2	76.60	75.80	0	1,116	0.00%
2022/06/14	1	74.90	0	0.00	76.00	1	1,101	0.09%
2022/06/13	0	0.00	2	75.80	75.80	-2	1,097	-0.18%
2022/06/09	1	77.50	0	0.00	77.90	1	1,092	0.09%
2022/06/08	0.1	78.00	0	0.00	77.60	0.1	1,093	0.01%
2022/06/07	2	78.25	0	0.00	78.20	2	1,087	0.18%
2022/06/02	0	0.00	8	76.50	76.60	-8	1,090	-0.73%
2022/06/01	0.1	77.50	2	77.30	77.00	-2	1,110	-0.18%
2022/05/31	5	77.10	6	76.58	78.00	-1	1,105	-0.09%
2022/05/30	5	74.30	2	75.00	75.40	3	1,090	0.28%
2022/05/27	1	73.00	0	0.00	73.10	1	1,089	0.09%
2022/05/26	0	0.00	0.1	71.90	71.20	-0.1	1,101	-0.01%
2022/05/23	0	0.00	3	72.30	72.20	-3	1,213	-0.25%
2022/05/19	1	70.70	0	0.00	71.80	1	1,302	0.08%
2022/05/18	2	72.70	2	73.55	72.20	0	1,315	0.00%
2022/05/17	0	0.00	1	70.40	70.20	-1	1,273	-0.08%
2022/05/16	0	0.00	6	70.30	69.20	-6	1,252	-0.48%
2022/05/13	0	0.00	2	68.70	68.70	-2	1,243	-0.16%
2022/05/12	19	67.30	0	0.00	66.20	19	1,237	1.54%
2022/05/11	0	0.00	0.1	70.70	69.60	-0.1	1,217	-0.01%
2022/05/09	2	68.50	0	0.00	68.50	2	1,214	0.16%
2022/05/06	2.2	71.03	0	0.00	70.80	2.2	1,202	0.18%
2022/05/05	1	73.80	0	0.00	73.60	1	1,195	0.08%
2022/04/27	1	72.00	1	72.70	72.30	0	1,235	0.00%
2022/04/26	2	75.10	3	74.93	74.60	-1	1,211	-0.08%
2022/04/25	7.1	76.50	0	0.00	75.40	7.1	1,211	0.59%
2022/04/22	1	79.20	0	0.00	79.40	1	1,202	0.08%
2022/04/21	1	80.00	0	0.00	80.20	1	1,207	0.08%
2022/04/20	1	78.50	0	0.00	79.40	1	1,198	0.08%
2022/04/14	6	78.47	4.2	79.13	79.20	1.9	1,221	0.15%
2022/04/13	9	78.81	0	0.00	78.70	9	1,228	0.73%
2022/04/12	8	79.99	0	0.00	79.60	8	1,223	0.65%
2022/04/08	1.1	83.50	0	0.00	82.70	1.1	1,213	0.09%
2022/04/07	3	85.33	0	0.00	85.10	3	1,211	0.25%
2022/03/31	2	86.10	0	0.00	85.70	2	1,206	0.17%
2022/03/30	1	87.40	0	0.00	87.50	1	1,227	0.08%
2022/03/29	0	0.00	1	87.50	87.20	-1	1,271	-0.08%
2022/03/28	2	88.50	2	89.25	89.30	0	1,241	0.00%
2022/03/25	1	87.50	4	87.95	86.90	-3	1,184	-0.25%
2022/03/24	0	0.00	2	86.10	87.50	-2	1,100	-0.18%
2022/03/23	1	83.80	3	84.50	83.80	-2	1,088	-0.18%
2022/03/22	1	83.00	0	0.00	83.70	1	1,099	0.09%
2022/03/21	0	0.00	2	83.15	82.70	-2	1,113	-0.18%
2022/03/18	1	82.30	1	82.80	83.40	0	1,140	0.00%
2022/03/17	1	83.00	2	82.95	83.00	-1	1,146	-0.09%
2022/03/15	2	81.10	0	0.00	81.00	2	1,169	0.17%
2022/03/14	2	83.10	0	0.00	83.00	2	1,179	0.17%
2022/03/10	5	84.44	1	85.00	84.00	4	1,197	0.33%
2022/03/08	4	83.12	1	81.60	81.50	3	1,217	0.25%
2022/03/07	4	85.75	0	0.00	84.80	4	1,223	0.33%
2022/03/04	0.1	90.00	16	90.78	89.70	-15.9	1,230	-1.29%
2022/03/03	1	91.10	1.1	91.00	90.30	-0.1	1,261	0.00%
2022/03/02	1.1	90.53	7	90.96	90.90	-6	1,294	-0.46%
2022/03/01	1	91.50	2	90.95	90.30	-1	1,302	-0.08%
2022/02/25	0	0.00	3	90.63	90.60	-3	1,330	-0.23%
2022/02/24	2	87.40	0	0.00	86.10	2	1,343	0.15%
2022/02/23	3	89.90	0	0.00	89.70	3	1,352	0.22%
2022/02/22	1	90.50	0	0.00	90.00	1	1,400	0.07%
2022/02/21	8	88.35	11	89.39	89.50	-3	1,458	-0.21%
2022/02/18	5	85.58	1	85.20	85.00	4	1,493	0.27%
2022/02/17	1	84.50	1	84.40	84.40	0	1,617	0.00%
2022/02/14	1	83.70	0	0.00	83.50	1	1,885	0.05%
2022/02/08	6	85.90	2	85.85	86.10	4	2,113	0.19%
2022/02/07	1	85.20	1	85.60	85.70	0	2,226	0.00%
2022/01/26	2	83.25	0	0.00	82.10	2	2,318	0.09%
2022/01/21	6.1	84.12	0	0.00	83.50	6.1	2,842	0.21%
2022/01/20	1	86.20	0	0.00	86.70	1	2,979	0.03%
2022/01/19	1.1	86.83	0	0.00	86.70	1.1	3,149	0.03%
2022/01/18	1.1	88.22	0	0.00	88.00	1.1	3,516	0.03%
2022/01/17	0	0.00	2	87.40	88.30	-2	3,686	-0.05%
2022/01/14	7	85.13	10	85.20	86.30	-3	3,773	-0.08%
2022/01/13	0	0.00	1	88.00	87.00	-1	3,974	-0.03%
2022/01/12	6	87.28	0	0.00	87.30	6	4,288	0.14%
2022/01/11	11	88.41	0	0.00	88.00	11	4,422	0.25%
2022/01/07	1.1	89.57	1	89.30	89.60	0.1	4,486	0.00%
2022/01/06	2	92.00	1	91.30	91.10	1	4,484	0.02%
2022/01/05	2	90.80	0	0.00	90.80	2	4,490	0.04%
2022/01/04	12	91.62	0	0.00	91.70	12	4,498	0.27%
2021/12/29	0.1	92.00	0	0.00	92.00	0.1	4,599	0.00%
2021/12/27	1	92.20	1	92.50	92.10	0	4,659	0.00%
2021/12/24	1.1	93.21	0	0.00	93.00	1.1	4,689	0.02%
2021/12/23	3	94.23	3	94.77	95.10	0	4,678	0.00%
2021/12/21	0	0.00	1	91.20	91.50	-1	4,693	-0.02%
2021/12/16	1.1	93.67	0	0.00	93.80	1.1	4,912	0.02%
2021/12/15	0	0.00	1	91.90	91.80	-1	4,935	-0.02%
2021/12/14	5	90.86	0	0.00	89.60	5	4,994	0.10%
2021/12/10	1	93.40	0	0.00	93.40	1	4,993	0.02%
2021/12/09	0	0.00	3	94.17	93.00	-3	5,006	-0.06%
2021/12/08	2.1	93.09	0	0.00	92.70	2.1	5,022	0.04%
2021/12/07	2	92.95	0	0.00	92.50	2	5,033	0.04%
2021/12/06	1	93.00	0	0.00	92.90	1	5,059	0.02%
2021/12/01	0	0.00	1	92.90	93.70	-1	5,527	-0.02%
2021/11/29	1	88.50	0	0.00	91.80	1	5,632	0.02%
2021/11/26	2	91.15	0	0.00	91.10	2	5,643	0.04%
2021/11/25	0	0.00	0.9	93.60	93.60	-0.9	5,682	-0.02%
2021/11/24	1.1	93.04	17	93.52	93.60	-16	5,749	-0.28%
2021/11/23	3	94.20	8	96.29	94.50	-5	5,933	-0.08%
2021/11/22	1	97.20	0	0.00	96.40	1	6,085	0.02%
2021/11/19	6	98.13	2	97.50	97.60	4	6,495	0.06%
2021/11/18	2	99.40	12	100.21	99.90	-10	6,829	-0.15%
2021/11/17	10	99.30	11	100.43	98.30	-1	6,955	-0.01%
2021/11/16	10	99.26	1	100.50	97.60	9	6,985	0.13%
2021/11/15	3	97.67	5	99.36	100.50	-2	6,924	-0.03%
2021/11/12	1.2	97.75	8.1	98.05	97.40	-6.9	6,955	-0.10%
2021/11/11	19	94.48	6	95.03	94.20	13	6,996	0.19%
2021/11/09	2	96.85	5	97.78	96.40	-3	7,025	-0.04%
2021/11/08	40	94.84	0	0.00	94.10	40	6,991	0.57%
2021/11/05	49	95.37	0	0.00	96.00	49	6,994	0.70%
2021/11/02	55	97.14	3	98.83	98.20	52	7,103	0.73%
2021/11/01	31	97.51	13	99.77	101.50	18	6,882	0.26%
2021/10/29	2	95.85	5	96.68	96.90	-3	6,737	-0.04%
2021/10/28	7.1	94.75	1	96.90	94.20	6.1	6,634	0.09%
2021/10/27	10	97.69	0	0.00	97.50	10	6,530	0.15%
2021/10/26	6	100.18	10	100.90	97.80	-4	6,410	-0.06%
2021/10/25	2	97.60	5	98.60	98.40	-3	6,101	-0.05%
2021/10/22	4	94.50	7	95.04	95.90	-3	6,001	-0.05%
2021/10/21	9	95.84	2	96.60	94.90	7	5,997	0.12%
2021/10/20	5	96.56	11	97.13	96.60	-6	5,837	-0.10%
2021/10/19	2	90.90	15	93.49	93.00	-13	5,619	-0.23%
2021/10/18	3	89.50	0	0.00	88.80	3	5,620	0.05%
2021/10/15	0	0.00	1	89.60	88.20	-1	5,723	-0.02%
2021/10/14	0	0.00	1	83.60	85.50	-1	5,783	-0.02%
2021/10/13	1	85.60	0	0.00	85.00	1	5,824	0.02%
2021/10/12	1	88.90	0	0.00	87.70	1	5,902	0.02%
2021/10/08	3	89.77	0	0.00	89.70	3	5,993	0.05%
2021/10/07	2	87.45	8	88.79	89.70	-6	6,080	-0.10%
2021/10/06	3	85.67	1	85.50	84.80	2	6,403	0.03%
2021/10/05	0	0.00	11	82.35	84.50	-11	6,616	-0.17%
2021/10/04	0	0.00	6	82.68	82.00	-6	6,680	-0.09%
2021/10/01	2	84.25	1	86.40	84.00	1	6,721	0.01%
2021/09/30	1	87.30	0	0.00	87.80	1	6,777	0.01%
2021/09/29	3	86.20	1	87.40	86.40	2	6,924	0.03%
2021/09/28	0	0.00	2	91.50	88.80	-2	7,025	-0.03%
2021/09/27	7	90.66	4.4	91.13	90.10	2.6	7,113	0.04%
2021/09/24	49	94.35	40	92.56	92.90	9	7,127	0.13%
2021/09/23	0	0.00	8	93.38	93.50	-8	7,123	-0.11%
2021/09/22	1	89.20	1	88.70	89.30	0	7,123	0.00%
2021/09/17	8	89.70	6	89.20	90.30	2	7,204	0.03%
2021/09/16	1	86.10	1	86.70	86.10	0	7,370	0.00%
2021/09/15	2	85.70	0	0.00	85.60	2	7,477	0.03%
2021/09/14	3	87.30	2	87.45	86.60	1	7,623	0.01%
2021/09/13	4.1	87.46	1	86.90	86.60	3.1	7,790	0.04%
2021/09/10	2	87.86	0	0.00	88.30	2	7,963	0.03%
2021/09/09	1	88.30	1	89.00	88.90	0	8,255	0.00%
2021/09/08	8.1	88.55	5	87.40	87.30	3.1	8,338	0.04%
2021/09/07	8	91.30	3.1	93.33	91.20	4.9	8,332	0.06%
2021/09/06	13	98.32	6	97.90	97.50	7	8,250	0.08%
2021/09/03	3	93.90	0	0.00	93.50	3	8,082	0.04%
2021/09/02	6	94.65	8	94.15	92.60	-2	8,057	-0.02%
2021/09/01	4	96.10	0	0.00	96.00	4	7,982	0.05%
2021/08/31	1	97.10	0	0.00	96.30	1	7,992	0.01%
2021/08/30	1	96.90	2	97.15	97.00	-1	8,003	-0.01%
2021/08/27	13	99.65	6	97.43	97.50	7	7,950	0.09%
2021/08/26	9	101.73	4.1	101.20	103.00	4.9	7,750	0.06%
2021/08/25	17	102.65	14	106.43	104.00	3	7,591	0.04%
2021/08/24	5	101.60	9.2	102.13	102.50	-4.2	7,200	-0.06%
2021/08/23	3	95.60	5	96.64	98.00	-2	6,866	-0.03%
2021/08/20	2	88.85	20.1	90.96	92.50	-18.1	6,756	-0.27%
2021/08/19	2.1	88.80	20	91.72	87.50	-17.9	6,756	-0.26%
2021/08/18	35	85.67	2	86.95	91.70	33	6,884	0.48%
2021/08/17	4	88.03	37	90.09	87.90	-33	6,778	-0.49%
2021/08/16	22.1	84.28	2.1	84.48	84.80	20	6,644	0.30%
2021/08/13	3	90.03	0	0.00	88.60	3	6,632	0.05%
2021/08/12	1	89.80	3	90.23	92.00	-2	6,606	-0.03%
2021/08/11	3	88.70	0	0.00	89.20	3	6,589	0.05%
2021/08/10	3	90.53	1	92.10	91.10	2	6,560	0.03%
2021/08/09	3	94.13	4	95.60	92.40	-1	6,582	-0.02%
2021/08/06	7	92.36	9	93.19	91.80	-2	6,442	-0.03%
2021/08/05	1.1	90.32	0	0.00	90.20	1.1	6,356	0.02%
2021/08/04	2	91.01	3	91.87	91.10	-1	6,427	-0.02%
2021/08/03	1	91.80	1	92.00	92.10	0	6,468	0.00%
2021/08/02	0	0.00	2	91.85	92.70	-2	6,484	-0.03%
2021/07/30	5	91.24	4	90.33	89.80	1	6,495	0.02%
2021/07/29	3	90.73	31.4	90.97	92.60	-28.4	6,491	-0.44%
2021/07/28	32	84.33	2	86.70	88.70	30	6,481	0.46%
2021/07/27	7.1	91.09	9	92.28	90.30	-2	6,507	-0.03%
2021/07/26	4	92.73	2	94.00	93.00	2	6,493	0.03%
2021/07/23	4	91.75	0	0.00	92.50	4	6,524	0.06%
2021/07/22	4	91.95	8	92.84	94.20	-4	6,497	-0.06%
2021/07/21	6	90.10	3	90.00	90.50	3	6,443	0.05%
2021/07/20	10	87.30	1	85.70	86.70	9	6,462	0.14%
2021/07/19	1.1	90.71	0	0.00	90.30	1.1	6,465	0.02%
2021/07/16	16	91.37	18	89.99	90.20	-2	6,516	-0.03%
2021/07/15	11	89.32	8	89.18	91.70	3	6,505	0.05%
2021/07/14	12.5	90.02	13	90.65	88.20	-0.5	6,499	-0.01%
2021/07/13	42	98.53	41.1	95.51	93.50	1	6,591	0.01%
2021/07/12	7	95.63	76	94.24	97.90	-69	6,350	-1.09%
2021/07/09	3	89.73	26	90.33	89.00	-23	6,326	-0.36%
2021/07/08	1	88.40	11	88.96	89.00	-10	6,355	-0.16%
2021/07/07	5	88.48	6	89.07	87.30	-1	6,379	-0.02%
2021/07/06	8	88.73	8	88.75	88.80	0	6,515	0.00%
2021/07/05	8	86.57	4	86.63	87.80	4	6,438	0.06%
2021/07/02	7.1	84.71	4	85.10	86.20	3.1	6,500	0.05%
2021/07/01	11	82.57	11	81.87	81.50	0	6,690	0.00%
2021/06/30	4.3	84.20	0	0.00	83.20	4.3	6,737	0.06%
2021/06/29	2.3	83.54	3	84.33	84.00	-0.7	6,752	-0.01%
2021/06/28	26	86.42	4	87.48	85.50	22	6,672	0.33%
2021/06/25	12	88.58	28	88.20	86.60	-16	6,619	-0.24%
2021/06/24	13	85.77	5	84.88	85.40	8	6,408	0.12%
2021/06/23	68	82.00	12	84.86	85.20	56	6,305	0.89%
2021/06/22	20	82.65	21	84.20	81.80	-1	6,205	-0.02%
2021/06/21	4	83.25	2	84.05	83.50	2	6,049	0.03%
2021/06/18	15	80.07	27	80.59	81.50	-12	5,942	-0.20%
2021/06/17	3	78.90	0	0.00	77.80	3	5,761	0.05%
2021/06/16	5	78.12	16	76.92	76.90	-11	5,735	-0.19%
2021/06/15	0	0.00	1	77.10	77.50	-1	5,772	-0.02%
2021/06/11	0	0.00	1	75.40	74.70	-1	5,727	-0.02%
2021/06/10	6	74.30	0	0.00	73.30	6	5,872	0.10%
2021/06/08	1	75.10	5	75.30	74.60	-4	5,857	-0.07%
2021/06/07	7	73.93	12	74.53	76.30	-5	5,820	-0.09%
2021/06/03	1	74.00	1	74.00	73.90	0	5,719	0.00%
2021/06/02	1	72.60	16	72.91	74.20	-15	5,706	-0.26%
2021/06/01	16	74.49	14	73.68	74.90	2	5,666	0.04%
2021/05/31	6	73.50	9	73.73	74.20	-3	5,624	-0.05%
2021/05/28	13	71.33	3	72.60	72.60	10	5,546	0.18%
2021/05/27	12	70.18	16	70.30	69.80	-4	5,451	-0.07%
2021/05/26	7	69.74	24.1	70.45	67.80	-17.1	5,361	-0.32%
2021/05/25	2	66.60	2	67.60	66.60	0	5,177	0.00%
2021/05/21	27	64.19	5	63.10	64.00	22	5,230	0.42%
2021/05/20	0	0.00	20.2	63.15	61.40	-20.2	5,361	-0.38%
2021/05/18	23	62.24	4	60.80	63.00	19	5,490	0.35%
2021/05/17	0.3	60.67	1	57.30	57.60	-0.7	5,559	-0.01%
2021/05/14	8	66.50	8	65.90	62.50	0	5,520	0.00%
2021/05/13	20.1	66.11	15	66.13	64.00	5.1	5,491	0.09%
2021/05/12	11	69.56	29	68.12	66.10	-18	5,467	-0.33%
2021/05/11	5	69.58	0	0.00	68.10	5	5,427	0.09%
2021/05/10	1	73.70	0	0.00	72.00	1	5,421	0.02%
2021/05/07	0	0.00	2	73.85	74.90	-2	5,478	-0.04%
2021/05/06	2	71.00	0.2	73.00	72.30	1.8	5,521	0.03%
2021/05/05	0	0.00	4.1	72.84	71.10	-4.1	5,611	-0.07%
2021/05/04	3.1	70.87	2	71.40	71.80	1.1	5,767	0.02%
2021/05/03	0	0.00	1	74.10	74.20	-1	5,790	-0.02%
2021/04/29	2	76.20	1	77.80	75.70	1	5,855	0.02%
2021/04/28	2	77.90	4	77.85	78.50	-2	5,973	-0.03%
2021/04/27	4	76.75	2	77.80	77.20	2	6,263	0.03%
2021/04/26	0	0.00	21	78.80	78.90	-21	6,979	-0.30%
2021/04/23	5.1	76.91	6	77.43	77.50	-0.9	7,193	-0.01%
2021/04/22	2	74.26	7	75.99	73.10	-5	7,253	-0.07%
2021/04/21	9	77.66	6	78.00	76.50	3	7,164	0.04%
2021/04/20	0	0.00	15	77.04	77.70	-15	7,088	-0.21%
2021/04/19	8.1	76.02	89	76.35	76.40	-80.9	7,014	-1.15%
2021/04/16	5	73.80	17	73.85	74.40	-12	6,815	-0.18%
2021/04/15	18.1	73.51	4	72.38	71.90	14.1	6,707	0.21%
2021/04/14	5	68.44	7	67.51	70.30	-2	6,525	-0.03%
2021/04/13	2	70.40	7	70.10	69.50	-5	6,467	-0.08%
2021/04/12	8	70.23	97	71.09	71.00	-89	6,414	-1.39%
2021/04/09	7	68.20	20	68.78	67.90	-13	6,332	-0.21%
2021/04/08	3	69.17	185	70.97	69.00	-182	6,434	-2.83%	大賣/鉅額交易
2021/04/07	23	68.91	25	68.20	67.20	-2	6,355	-0.03%
2021/04/06	0	0.00	18	66.37	66.50	-18	6,081	-0.30%
2021/04/01	19	60.53	4	61.08	60.50	15	6,100	0.25%
2021/03/31	36	59.73	0	0.00	59.50	36	6,154	0.58%
2021/03/30	24	59.80	5	60.66	60.30	19	6,138	0.31%
2021/03/29	89	59.39	0	0.00	59.60	89	6,071	1.47%
2021/03/26	95	58.93	5	59.22	59.40	90	6,038	1.49%
2021/03/25	135	58.89	7	59.57	58.80	128	6,013	2.13%	大買/鉅額交易
2021/03/24	4	58.85	1	59.00	58.60	3	5,953	0.05%
2021/03/23	7	58.81	23	59.47	58.20	-16	5,917	-0.27%
2021/03/22	2	61.90	2	61.80	60.20	0	5,817	0.00%
2021/03/19	5	60.28	13	60.22	60.10	-8	5,686	-0.14%
2021/03/18	5	59.16	17	59.30	60.60	-12	5,595	-0.21%
2021/03/17	12	58.27	10	58.08	58.20	2	5,471	0.04%
2021/03/16	5	58.44	10	58.64	58.80	-5	5,433	-0.09%
2021/03/15	1	55.20	1.1	55.86	56.10	-0.1	5,270	0.00%
2021/03/12	19	55.33	0	0.00	55.20	19	5,273	0.36%
2021/03/11	0	0.00	11	54.79	55.60	-11	5,259	-0.21%
2021/03/09	10	52.70	0	0.00	53.40	10	5,250	0.19%
2021/03/05	1	54.60	1	54.10	54.60	0	5,248	0.00%
2021/03/03	1	54.50	3	54.10	54.90	-2	5,271	-0.04%
2021/03/02	3	55.17	1	56.20	54.00	2	5,294	0.04%
2021/02/26	2	55.70	0	0.00	55.50	2	5,296	0.04%
2021/02/25	1	56.00	1	56.00	56.00	0	5,309	0.00%
2021/02/23	7.1	57.41	3	57.20	57.00	4.1	5,341	0.08%
2021/02/22	8	58.86	27	60.05	58.80	-19	5,289	-0.36%
2021/02/19	4	56.85	9	57.06	57.40	-5	5,130	-0.10%
2021/02/18	3	55.97	1	55.70	56.20	2	5,046	0.04%
2021/02/17	15	53.71	19	54.30	55.30	-4	4,964	-0.08%
2021/02/05	7	50.63	1	51.00	50.30	6	4,860	0.12%
2021/02/04	0	0.00	3	50.70	50.90	-3	4,831	-0.06%
2021/02/03	4	52.05	12	51.73	51.40	-8	4,841	-0.17%
2021/02/02	14	52.72	5	52.44	52.70	9	4,888	0.18%
2021/02/01	9	51.42	1	51.30	51.00	8	4,848	0.16%
2021/01/29	9	54.72	5	55.00	53.00	4	4,785	0.08%
2021/01/28	5	56.54	6	56.27	55.60	-1	4,688	-0.02%
2021/01/27	3	56.40	4	57.40	56.80	-1	4,582	-0.02%
2021/01/26	7	56.46	4	57.13	55.30	3	4,442	0.07%
2021/01/25	14	55.69	3	55.13	55.00	11	4,231	0.26%
2021/01/22	4	54.95	8	55.36	57.40	-4	4,107	-0.10%
2021/01/21	9	57.31	30	56.98	56.10	-21	3,967	-0.53%
2021/01/20	23	58.64	80	58.85	58.10	-57	3,767	-1.51%
2021/01/19	62	61.57	74	60.42	59.30	-12	3,400	-0.35%
2021/01/18	2	56.80	12	56.90	57.20	-10	2,591	-0.39%
2021/01/15	21	52.00	15	52.00	52.00	6	2,213	0.27%
2021/01/14	0	0.00	8	47.34	47.35	-8	2,041	-0.39%
2021/01/13	0	0.00	2	46.70	46.55	-2	2,016	-0.10%
2021/01/12	7	46.56	30.1	47.29	46.05	-23.1	1,997	-1.16%
2021/01/11	6	47.43	4	47.15	47.70	2	1,964	0.10%
2021/01/08	11	46.82	0	0.00	46.50	11	1,946	0.57%
2021/01/07	10	48.03	0	0.00	47.55	10	1,912	0.52%
2021/01/06	22	48.74	21	48.14	47.00	1	1,872	0.05%
2021/01/05	15	48.95	1	48.85	48.70	14	1,799	0.78%
2021/01/04	28.1	49.91	24	50.15	49.40	4.1	1,749	0.23%
2020/12/31	16	48.25	24	49.11	49.15	-8	1,599	-0.50%
2020/12/30	7	45.44	5	46.45	47.20	2	1,403	0.14%
2020/12/29	2	45.05	6	45.68	45.00	-4	1,275	-0.31%
2020/12/28	24	46.80	55	46.66	45.90	-31	1,235	-2.51%
2020/12/25	11	44.75	26	45.04	46.70	-15	1,091	-1.37%
2020/12/24	4	42.88	1	41.90	42.65	3	952	0.31%
2020/12/23	3	41.40	0	0.00	41.35	3	941	0.32%
2020/12/22	4	42.01	0	0.00	41.30	4	948	0.42%
2020/12/21	7	41.81	0	0.00	41.75	7	954	0.73%
2020/12/18	3	41.95	1	42.00	41.95	2	953	0.21%
2020/12/16	1	42.50	1	42.70	42.50	0	961	0.00%
2020/12/15	1	42.05	0	0.00	41.85	1	961	0.10%
2020/12/14	2	43.08	0	0.00	43.05	2	957	0.21%
2020/12/11	1	41.90	0	0.00	42.70	1	964	0.10%
2020/12/10	1	43.70	0	0.00	43.00	1	960	0.10%
2020/12/09	0	0.00	5	44.12	44.50	-5	939	-0.53%
2020/12/08	0	0.00	2	43.90	43.80	-2	918	-0.22%
2020/12/07	0	0.00	3	43.10	43.20	-3	896	-0.33%
2020/12/04	4	43.30	0	0.00	43.30	4	892	0.45%
2020/12/03	8	43.60	3	44.00	43.40	5	891	0.56%
2020/12/02	10	43.60	1	43.25	43.35	9	900	1.00%
2020/12/01	1	43.20	0	0.00	43.25	1	897	0.11%
2020/11/30	6	43.10	0	0.00	43.00	6	896	0.67%
2020/11/27	1	43.20	1	43.05	43.15	0	900	0.00%
2020/11/26	32	43.58	2	43.75	43.15	30	994	3.02%
2020/11/25	0	0.00	11	43.18	43.45	-11	1,008	-1.09%
2020/11/24	2	43.20	1	43.35	43.25	1	980	0.10%
2020/11/23	2	43.80	11	43.68	43.55	-9	949	-0.95%
2020/11/20	0	0.00	8	42.91	42.60	-8	878	-0.91%
2020/11/19	0	0.00	4	41.81	41.80	-4	834	-0.48%
2020/11/18	1	42.10	1	42.00	41.70	0	838	0.00%
2020/11/17	0	0.00	1	41.55	41.60	-1	831	-0.12%
2020/11/12	2	41.00	0	0.00	41.20	2	848	0.24%
2020/11/11	1	41.85	0	0.00	41.50	1	845	0.12%
2020/11/10	2	42.00	3	41.60	41.70	-1	818	-0.12%
2020/11/09	1	40.25	2	40.30	40.25	-1	737	-0.14%
2020/11/03	1	38.80	0	0.00	38.65	1	778	0.13%
2020/10/28	4	38.43	0	0.00	38.40	4	842	0.47%
2020/10/26	0	0.00	2	39.25	39.15	-2	864	-0.23%
2020/10/22	1	38.80	0	0.00	38.95	1	880	0.11%
2020/10/21	2	39.13	0	0.00	39.25	2	894	0.22%
2020/10/20	3	39.00	0	0.00	39.10	3	909	0.33%
2020/10/19	3	39.27	0	0.00	39.40	3	918	0.33%
2020/10/16	0	0.00	1	39.00	38.80	-1	923	-0.11%
2020/10/15	3	38.77	0	0.00	38.65	3	922	0.33%
2020/10/14	1	38.20	0	0.00	38.60	1	928	0.11%
2020/10/13	0	0.00	1	38.40	38.45	-1	939	-0.11%
2020/10/12	1	38.70	0	0.00	38.80	1	951	0.11%
2020/10/08	1	39.80	1	39.60	39.40	0	960	0.00%
2020/10/07	2	39.65	0	0.00	39.85	2	976	0.20%
2020/09/29	1	39.10	0	0.00	39.00	1	1,169	0.09%
2020/09/25	3	38.60	7	38.73	38.60	-4	1,232	-0.32%
2020/09/24	7	39.75	0	0.00	39.55	7	1,251	0.56%
2020/09/21	0	0.00	1	42.50	42.15	-1	1,517	-0.07%
2020/09/18	4	42.23	0	0.00	42.20	4	1,514	0.26%
2020/09/17	1	41.85	0	0.00	41.80	1	1,514	0.07%
2020/09/16	1	42.35	1	42.25	42.05	0	1,518	0.00%
2020/09/15	0	0.00	2	41.55	41.90	-2	1,510	-0.13%
2020/09/11	4	40.73	0	0.00	40.10	4	1,513	0.26%
2020/09/09	2	40.48	0	0.00	41.40	2	1,557	0.13%
2020/09/08	0	0.00	1	41.45	41.35	-1	1,555	-0.06%
2020/09/07	1	41.55	0	0.00	41.70	1	1,561	0.06%
2020/09/04	3	40.83	1	41.00	41.05	2	1,547	0.13%
2020/09/02	2	42.05	0	0.00	41.90	2	1,563	0.13%
2020/09/01	12	43.69	12	44.31	42.85	0	1,551	0.00%
2020/08/31	2	41.85	9	42.08	43.60	-7	1,445	-0.48%
2020/08/28	1	41.25	0	0.00	41.15	1	1,405	0.07%
2020/08/27	0	0.00	5	41.20	41.10	-5	1,413	-0.35%
2020/08/26	0	0.00	4	41.15	40.85	-4	1,415	-0.28%
2020/08/24	0	0.00	1	40.55	40.40	-1	1,425	-0.07%
2020/08/21	0	0.00	1	39.50	39.70	-1	1,542	-0.06%
2020/08/20	4	38.34	0	0.00	38.10	4	1,592	0.25%
2020/08/19	10	40.75	2	41.08	40.60	8	1,577	0.51%
2020/08/17	0	0.00	3	40.10	40.15	-3	1,577	-0.19%
2020/08/13	1	40.00	0	0.00	39.75	1	1,588	0.06%
2020/08/11	3	39.80	1	40.10	39.70	2	1,593	0.13%
2020/08/10	12	39.60	1	39.60	39.60	11	1,598	0.69%
2020/08/06	1	43.05	1	42.60	42.40	0	1,575	0.00%
2020/08/05	2	41.43	0	0.00	41.45	2	1,529	0.13%
2020/07/31	3	41.38	3	41.60	41.60	0	1,574	0.00%
2020/07/30	2	41.35	0	0.00	42.25	2	1,570	0.13%
2020/07/28	1	39.60	0	0.00	39.30	1	1,558	0.06%
2020/07/27	6	41.43	0	0.00	40.50	6	1,556	0.39%
2020/07/24	3	42.43	0	0.00	41.85	3	1,547	0.19%
2020/07/22	1	43.40	0	0.00	43.60	1	1,538	0.07%
2020/07/20	2	42.80	0	0.00	42.50	2	1,532	0.13%
2020/07/17	8	43.98	0	0.00	43.25	8	1,528	0.52%
2020/07/16	1	45.00	36	44.18	44.40	-35	1,527	-2.29%
2020/07/13	1	45.40	0	0.00	45.30	1	1,597	0.06%
2020/07/10	2	45.13	29	44.95	44.80	-27	1,598	-1.69%
2020/07/09	7	46.50	4	46.35	46.35	3	1,572	0.19%
2020/07/08	7	47.24	35	47.26	47.65	-28	1,532	-1.83%
2020/07/06	0	0.00	4	45.05	45.45	-4	1,390	-0.29%
2020/07/03	4	45.24	5	44.98	44.80	-1	1,365	-0.07%
2020/07/02	15	45.67	15	45.72	45.50	0	1,349	0.00%
2020/07/01	7	43.90	25	44.45	45.80	-18	1,203	-1.50%
2020/06/22	0	0.00	1	42.40	42.10	-1	1,108	-0.09%
2020/06/18	1	42.20	1	42.55	41.90	0	1,126	0.00%
2020/06/17	1	42.15	1	42.20	42.20	0	1,125	0.00%
2020/06/16	3	41.93	5	42.51	42.45	-2	1,120	-0.18%
2020/06/12	6	39.43	2	39.75	40.30	4	1,098	0.36%
2020/06/11	1	41.00	5	41.87	40.95	-4	1,095	-0.37%
2020/06/10	0	0.00	3	42.00	42.00	-3	1,088	-0.28%
2020/06/09	2	42.80	1	42.05	42.05	1	1,108	0.09%
2020/06/08	1	41.90	0	0.00	41.85	1	1,092	0.09%
2020/06/05	2	42.00	4	42.18	41.90	-2	1,081	-0.18%
2020/06/04	0	0.00	6	42.23	42.30	-6	1,070	-0.56%
2020/06/03	2	41.55	2	41.85	41.85	0	1,058	0.00%
2020/06/02	6	41.33	11	40.85	40.85	-5	1,047	-0.48%
2020/06/01	5	41.75	6	41.78	41.60	-1	1,034	-0.10%
2020/05/29	5	41.27	6	41.38	41.55	-1	1,022	-0.10%
2020/05/28	16	44.13	3	45.85	41.55	13	1,015	1.28%
2020/05/27	11	40.38	31	41.24	43.15	-20	895	-2.23%
2020/05/26	0	0.00	6	39.52	39.25	-6	845	-0.71%
2020/05/18	1	37.90	0	0.00	37.30	1	793	0.13%
2020/05/15	1	38.40	1	38.40	38.35	0	785	0.00%
2020/05/14	6	38.72	0	0.00	38.20	6	773	0.78%
2020/05/12	0	0.00	4	38.75	38.80	-4	747	-0.54%
2020/05/08	4	39.96	8	39.78	39.00	-4	726	-0.55%
2020/04/30	1	38.60	0	0.00	38.35	1	702	0.14%
2020/04/28	1	38.00	5	38.28	37.75	-4	711	-0.56%
2020/04/27	1	37.45	0	0.00	37.45	1	720	0.14%
2020/04/24	2	36.68	0	0.00	36.55	2	728	0.27%
2020/04/23	0	0.00	1	37.20	37.05	-1	747	-0.13%
2020/04/21	1	36.80	2	37.40	36.40	-1	751	-0.13%
2020/04/20	2	38.13	7	37.11	37.65	-5	743	-0.67%
2020/04/17	11	37.92	5	38.34	37.50	6	727	0.82%
2020/04/15	2	35.15	1	34.35	34.95	1	635	0.16%
2020/04/14	1	33.45	0	0.00	33.95	1	630	0.16%
2020/04/10	0	0.00	2	33.00	33.40	-2	644	-0.31%
2020/04/09	2	32.30	1	32.55	32.60	1	658	0.15%
2020/04/08	7	32.81	0	0.00	33.05	7	666	1.05%
2020/04/07	6	30.91	5	31.70	32.20	1	697	0.14%
2020/03/27	7	29.64	0	0.00	29.75	7	760	0.92%
2020/03/26	8	28.92	10	29.40	29.50	-2	748	-0.27%
2020/03/25	5	29.10	0	0.00	28.70	5	743	0.67%
2020/03/24	10	28.38	0	0.00	28.05	10	743	1.34%
2020/03/23	1	27.40	1	28.35	27.75	0	747	0.00%
2020/03/20	3	29.53	0	0.00	29.75	3	776	0.39%
2020/03/19	7	28.25	1	28.30	28.30	6	815	0.74%
2020/03/18	3	31.80	0	0.00	31.00	3	801	0.37%
2020/03/17	0	0.00	3	32.00	32.00	-3	807	-0.37%
2020/03/16	5	33.50	0	0.00	32.60	5	808	0.62%
2020/03/13	3	33.05	12	33.20	33.60	-9	799	-1.13%
2020/03/12	4	36.90	1	37.20	36.35	3	776	0.39%
2020/03/10	1	38.85	1	39.70	39.70	0	763	0.00%
2020/03/09	6	40.01	0	0.00	39.80	6	772	0.78%
2020/03/05	2	41.55	0	0.00	41.50	2	819	0.24%
2020/03/04	1	40.30	0	0.00	40.50	1	850	0.12%
2020/03/03	4	41.18	0	0.00	40.95	4	865	0.46%
2020/03/02	0	0.00	7	40.00	40.30	-7	883	-0.79%
2020/02/27	7	41.14	8	41.90	40.60	-1	879	-0.11%
2020/02/26	3	42.37	0	0.00	42.25	3	874	0.34%
2020/02/25	4	42.15	0	0.00	42.40	4	876	0.46%
2020/02/24	1	42.65	5	42.80	42.60	-4	877	-0.46%
2020/02/19	1	43.40	1	43.30	43.40	0	895	0.00%
2020/02/13	5	43.86	0	0.00	43.50	5	942	0.53%
2020/02/12	1	43.15	0	0.00	43.50	1	954	0.10%
2020/02/10	3	42.00	0	0.00	42.10	3	991	0.30%
2020/02/07	4	42.95	4	43.20	42.80	0	1,007	0.00%
2020/02/06	3	44.00	0	0.00	44.00	3	1,021	0.29%
2020/02/05	3	43.97	1	43.65	43.70	2	1,032	0.19%
2020/02/04	0	0.00	2	43.75	43.85	-2	1,040	-0.19%
2020/02/03	5	42.44	0	0.00	42.55	5	1,109	0.45%
2020/01/31	11	45.08	0	0.00	44.85	11	1,149	0.96%
2020/01/30	3	44.80	5	46.00	44.65	-2	1,174	-0.17%
2020/01/20	2	49.50	2	49.35	49.45	0	1,191	0.00%
2020/01/17	0	0.00	3	48.88	49.30	-3	1,230	-0.24%
2020/01/16	2	48.10	3	48.28	48.45	-1	1,242	-0.08%
2020/01/15	1	47.70	0	0.00	48.00	1	1,309	0.08%
2020/01/14	3	48.38	0	0.00	48.15	3	1,485	0.20%
2020/01/10	0	0.00	1	48.30	48.15	-1	1,538	-0.06%
2020/01/09	0	0.00	5	47.40	47.60	-5	1,608	-0.31%
2020/01/08	1	46.80	0	0.00	46.80	1	1,761	0.06%
2020/01/07	5	47.36	1	46.95	47.15	4	1,769	0.23%
2020/01/06	3	48.38	1	48.50	48.30	2	1,806	0.11%
2020/01/03	3	48.47	31	48.46	48.25	-28	1,817	-1.54%
2020/01/02	2	49.25	1	49.25	49.50	1	1,818	0.05%
2019/12/31	8	49.88	17	49.94	49.50	-9	1,829	-0.49%
2019/12/30	7	51.51	12	51.08	51.30	-5	1,827	-0.27%
2019/12/27	5	49.41	0	0.00	49.40	5	1,814	0.28%
2019/12/26	1	49.75	0	0.00	49.70	1	1,904	0.05%
2019/12/25	0	0.00	3	50.03	50.20	-3	1,958	-0.15%
2019/12/24	2	49.45	0	0.00	49.50	2	1,998	0.10%
2019/12/20	2	49.38	1	49.10	49.40	1	2,007	0.05%
2019/12/19	0	0.00	10	50.30	50.20	-10	1,998	-0.50%
2019/12/18	0	0.00	2	49.75	49.65	-2	1,982	-0.10%
2019/12/17	7	49.78	6	50.10	49.65	1	1,973	0.05%
2019/12/16	0	0.00	2	48.20	49.60	-2	1,943	-0.10%
2019/12/12	0	0.00	5	46.00	46.10	-5	1,889	-0.26%
2019/12/11	3	46.32	0	0.00	45.90	3	1,887	0.16%
2019/12/10	1	46.90	0	0.00	47.20	1	1,883	0.05%
2019/12/09	1	46.90	2	47.08	46.90	-1	1,880	-0.05%
2019/12/06	1	46.40	2	46.43	46.70	-1	1,873	-0.05%
2019/12/05	1	45.70	0	0.00	45.85	1	1,867	0.05%
2019/12/04	2	45.45	0	0.00	45.35	2	1,868	0.11%
2019/12/03	2	46.10	1	46.45	45.95	1	1,855	0.05%
2019/11/29	7	49.37	5	49.30	47.70	2	1,801	0.11%
2019/11/28	1	49.40	0	0.00	49.50	1	1,769	0.06%
2019/11/27	7	49.33	6	49.74	49.70	1	1,755	0.06%
2019/11/26	15	48.51	0	0.00	48.40	15	1,736	0.86%
2019/11/22	0	0.00	1	48.30	48.10	-1	1,733	-0.06%
2019/11/21	10	48.23	0	0.00	48.25	10	1,732	0.58%
2019/11/20	0	0.00	2	48.23	48.65	-2	1,730	-0.12%
2019/11/19	3	47.80	0	0.00	47.70	3	1,724	0.17%
2019/11/18	1	47.95	0	0.00	48.00	1	1,716	0.06%
2019/11/15	1	47.80	0	0.00	47.80	1	1,711	0.06%
2019/11/14	2	47.85	0	0.00	47.85	2	1,704	0.12%
2019/11/13	5	48.72	1	49.00	49.20	4	1,690	0.24%
2019/11/12	1	48.20	0	0.00	48.00	1	1,674	0.06%
2019/11/11	1	48.70	3	48.00	47.55	-2	1,662	-0.12%
2019/11/08	4	48.99	4	49.30	49.00	0	1,647	0.00%
2019/11/07	5	49.19	2	48.45	48.30	3	1,637	0.18%
2019/11/06	5	49.97	0	0.00	49.90	5	1,603	0.31%
2019/11/05	2	50.00	4	50.15	50.00	-2	1,584	-0.13%
2019/11/04	13	50.96	29	51.63	50.80	-16	1,566	-1.02%
2019/11/01	6	51.30	0	0.00	51.30	6	1,553	0.39%
2019/10/31	21	51.55	1	51.50	51.10	20	1,542	1.30%
2019/10/30	3	51.73	22	51.62	52.30	-19	1,468	-1.29%
2019/10/29	13	50.34	17	50.92	51.20	-4	1,417	-0.28%
2019/10/28	9	50.12	6	51.25	50.20	3	1,382	0.22%
2019/10/25	12	51.18	5	51.10	50.20	7	1,347	0.52%
2019/10/24	54	50.90	1	51.40	51.40	53	1,297	4.08%
2019/10/23	26	51.00	10	51.52	50.70	16	1,269	1.26%
2019/10/22	11	51.65	26	51.79	51.80	-15	1,196	-1.25%
2019/10/21	0	0.00	19	48.55	49.00	-19	1,023	-1.86%
2019/10/17	1	47.85	11	48.20	48.20	-10	963	-1.04%
2019/10/16	6	47.27	45	48.74	47.10	-39	886	-4.40%
2019/10/15	0	0.00	1	46.80	46.55	-1	735	-0.14%
2019/10/14	0	0.00	81	46.92	46.40	-81	722	-11.20%
2019/10/09	1	45.60	0	0.00	46.00	1	677	0.15%
2019/10/08	10	45.75	0	0.00	45.55	10	664	1.51%
2019/10/07	16	46.05	1	45.90	46.15	15	652	2.30%
2019/10/04	3	45.92	5	45.88	45.90	-2	648	-0.31%
2019/10/03	33	46.09	2	46.10	46.10	31	645	4.80%
2019/10/02	0	0.00	15	46.04	45.90	-15	602	-2.49%
2019/10/01	0	0.00	12	44.88	45.20	-12	506	-2.37%
2019/09/27	11	43.42	12	44.08	43.20	-1	464	-0.22%
2019/09/26	1	42.70	5	42.37	42.65	-4	416	-0.96%
2019/09/25	0	0.00	5	41.40	41.45	-5	398	-1.26%
2019/09/20	0	0.00	5	41.79	41.75	-5	433	-1.15%
2019/09/19	12	41.34	2	41.33	41.45	10	429	2.33%
2019/09/18	10	40.77	1	40.75	40.75	9	427	2.10%
2019/09/17	25	40.68	0	0.00	40.70	25	431	5.80%
2019/09/16	0	0.00	10	40.40	40.50	-10	436	-2.29%
2019/09/11	0	0.00	1	40.30	40.30	-1	430	-0.23%
2019/09/03	0	0.00	3	39.80	39.85	-3	434	-0.69%
2019/09/02	0	0.00	10	39.97	40.00	-10	437	-2.29%
2019/08/28	1	39.15	5	39.20	39.25	-4	434	-0.92%
2019/08/27	1	39.45	0	0.00	39.35	1	435	0.23%
2019/08/15	4	38.80	0	0.00	38.95	4	424	0.94%
2019/08/14	3	39.48	0	0.00	39.30	3	424	0.71%
2019/08/13	5	39.20	0	0.00	39.35	5	425	1.18%
2019/08/12	1	39.60	0	0.00	39.30	1	427	0.23%
2019/08/08	2	39.20	0	0.00	39.00	2	428	0.47%
2019/08/06	0	0.00	1	37.75	38.65	-1	433	-0.23%
2019/08/05	0	0.00	1	39.05	39.05	-1	438	-0.23%
2019/07/30	3	40.87	0	0.00	40.75	3	462	0.65%
2019/07/29	1	41.60	0	0.00	41.60	1	467	0.21%
2019/07/25	2	41.90	2	41.90	42.00	0	470	0.00%
2019/07/24	5	41.89	0	0.00	41.85	5	468	1.07%
2019/07/23	1	42.10	1	41.80	41.90	0	476	0.00%
2019/07/22	1	41.10	1	41.20	41.15	0	475	0.00%
2019/07/19	0	0.00	2	41.65	41.15	-2	478	-0.42%
2019/07/17	2	41.18	1	41.20	41.15	1	496	0.20%
2019/07/16	0	0.00	2	41.55	41.45	-2	512	-0.39%
2019/07/12	1	42.00	1	41.85	41.80	0	549	0.00%
2019/07/11	0	0.00	1	42.15	42.05	-1	631	-0.16%
2019/07/10	4	42.45	3	42.42	42.25	1	707	0.14%
2019/07/09	3	41.65	3	41.80	42.05	0	697	0.00%
2019/07/08	1	40.60	0	0.00	40.60	1	665	0.15%
2019/07/05	2	40.55	0	0.00	40.60	2	675	0.30%
2019/07/03	1	40.70	1	40.75	40.75	0	676	0.00%
2019/06/28	3	39.72	0	0.00	39.40	3	659	0.45%
2019/06/27	2	41.65	2	41.58	41.70	0	649	0.00%
2019/06/20	4	41.40	0	0.00	41.60	4	673	0.59%
2019/06/19	0	0.00	2	40.75	40.80	-2	688	-0.29%
2019/06/17	2	40.10	0	0.00	40.35	2	774	0.26%
2019/05/31	0	0.00	1	40.55	40.85	-1	896	-0.11%
2019/05/30	1	40.45	0	0.00	40.40	1	901	0.11%
2019/05/23	3	39.20	0	0.00	39.30	3	971	0.31%
2019/05/22	1	40.50	0	0.00	40.00	1	1,020	0.10%
2019/05/17	6	40.31	2	40.10	39.60	4	1,116	0.36%
2019/05/16	4	40.99	6	41.07	40.75	-2	1,120	-0.18%
2019/05/15	3	41.40	0	0.00	41.00	3	1,127	0.27%
2019/05/14	4	40.05	3	40.60	40.70	1	1,164	0.09%
2019/05/13	6	40.30	1	41.00	40.35	5	1,188	0.42%
2019/05/09	2	42.20	0	0.00	41.85	2	1,200	0.17%
2019/05/08	6	43.38	3	43.50	43.35	3	1,193	0.25%
2019/05/07	1	44.10	0	0.00	44.10	1	1,204	0.08%
2019/05/06	2	44.93	0	0.00	44.35	2	1,203	0.17%
2019/05/03	9	45.63	8	45.68	45.70	1	1,199	0.08%
2019/05/02	8	45.58	5	45.60	45.60	3	1,197	0.25%
2019/04/30	27	45.11	22	45.27	45.75	5	1,206	0.41%
2019/04/29	2	45.05	1	45.50	44.95	1	1,240	0.08%
2019/04/25	6	46.97	4	46.70	46.70	2	1,295	0.15%
2019/04/24	14	46.84	9	46.64	46.60	5	1,320	0.38%
2019/04/23	11	47.71	12	47.14	47.05	-1	1,351	-0.07%
2019/04/22	1	48.70	2	48.80	48.00	-1	1,391	-0.07%
2019/04/19	6	47.40	5	47.42	47.95	1	1,411	0.07%
2019/04/18	27	47.80	27	46.88	46.70	0	1,407	0.00%
2019/04/17	23	48.95	9	48.89	47.90	14	1,381	1.01%
2019/04/16	17	47.09	20	47.01	47.50	-3	1,295	-0.23%
2019/04/15	2	45.75	0	0.00	45.65	2	1,216	0.16%
2019/04/12	4	44.93	0	0.00	44.85	4	1,213	0.33%
2019/04/11	0	0.00	2	45.90	45.20	-2	1,215	-0.16%
2019/04/10	3	45.48	0	0.00	45.55	3	1,227	0.24%
2019/04/09	2	45.10	0	0.00	44.95	2	1,218	0.16%
2019/04/08	2	44.50	0	0.00	44.50	2	1,218	0.16%
2019/04/02	2	44.10	1	43.90	44.20	1	1,273	0.08%
2019/03/29	7	43.93	0	0.00	43.85	7	1,277	0.55%
2019/03/28	1	44.15	0	0.00	44.20	1	1,272	0.08%
2019/03/26	1	44.55	0	0.00	44.55	1	1,264	0.08%
2019/03/25	5	44.48	0	0.00	44.90	5	1,257	0.40%
2019/03/22	4	45.70	0	0.00	45.30	4	1,275	0.31%
2019/03/21	2	46.75	1	46.95	46.50	1	1,259	0.08%
2019/03/20	0	0.00	4	46.20	46.20	-4	1,219	-0.33%
2019/03/18	2	44.83	0	0.00	44.80	2	1,181	0.17%
2019/03/15	2	45.65	0	0.00	45.35	2	1,170	0.17%
2019/03/14	0	0.00	1	45.75	45.75	-1	1,150	-0.09%
2019/03/13	5	45.29	0	0.00	45.10	5	1,142	0.44%
2019/03/08	4	44.56	1	45.30	45.30	3	1,178	0.25%
2019/03/06	6	45.08	0	0.00	45.35	6	1,261	0.48%
2019/03/05	1	44.50	0	0.00	44.45	1	1,315	0.08%
2019/03/04	2	44.40	0	0.00	44.55	2	1,344	0.15%
2019/02/26	15	45.76	21	45.58	45.00	-6	1,340	-0.45%
2019/02/25	3	46.05	1	46.10	46.10	2	1,337	0.15%
2019/02/22	3	46.07	0	0.00	45.65	3	1,338	0.22%
2019/02/21	2	46.93	13	46.77	46.60	-11	1,333	-0.82%
2019/02/20	8	46.52	6	46.83	46.40	2	1,302	0.15%
2019/02/19	1	44.40	0	0.00	44.45	1	1,240	0.08%
2019/02/18	3	44.87	0	0.00	44.75	3	1,234	0.24%
2019/02/15	1	45.20	0	0.00	45.15	1	1,222	0.08%
2019/02/14	2	46.30	0	0.00	45.80	2	1,214	0.16%
2019/02/13	0	0.00	4	46.54	46.20	-4	1,206	-0.33%
2019/02/12	15	45.96	11	46.34	46.50	4	1,167	0.34%
2019/02/11	1	44.80	2	45.60	45.70	-1	1,142	-0.09%
2019/01/30	3	44.35	0	0.00	44.30	3	1,127	0.27%
2019/01/29	6	44.07	0	0.00	44.05	6	1,120	0.54%
2019/01/25	1	44.40	4	44.60	44.90	-3	1,104	-0.27%
2019/01/24	4	44.54	0	0.00	44.30	4	1,098	0.36%
2019/01/23	1	44.50	0	0.00	44.85	1	1,097	0.09%
2019/01/22	6	44.99	0	0.00	44.60	6	1,096	0.55%
2019/01/21	25	46.48	24	45.87	46.05	1	1,090	0.09%
2019/01/18	8	46.39	2	46.10	46.65	6	1,079	0.56%
2019/01/17	11	44.51	10	44.83	45.10	1	1,031	0.10%
2019/01/16	17	44.81	26	44.60	44.95	-9	1,020	-0.88%
2019/01/15	15	45.48	16	45.77	45.85	-1	991	-0.10%
2019/01/14	7	43.79	7.4	44.58	45.40	-0.4	953	-0.04%
2019/01/11	2	43.85	1	44.00	43.25	1	904	0.11%
2019/01/09	0	0.00	12	42.50	42.45	-12	856	-1.40%
2019/01/04	5	40.87	0	0.00	40.65	5	854	0.59%
2019/01/02	4	43.35	3	43.33	43.00	1	864	0.12%
2018/12/28	0	0.00	2	43.20	43.25	-2	842	-0.24%
2018/12/27	0	0.00	8	43.07	43.10	-8	852	-0.94%
2018/12/26	1	43.70	1	44.35	42.85	0	846	0.00%
2018/12/25	1	42.85	1	43.10	43.30	0	824	0.00%
2018/12/21	2	41.50	4	41.65	42.50	-2	845	-0.24%
2018/12/20	0	0.00	3	42.02	41.50	-3	845	-0.35%
2018/12/19	0	0.00	2	42.25	42.45	-2	842	-0.24%
2018/12/18	1	42.95	1	43.00	43.15	0	841	0.00%
2018/12/17	13	43.63	5	44.00	43.95	8	838	0.95%
2018/12/14	1	43.10	0	0.00	43.25	1	799	0.13%
2018/12/13	1	44.00	0	0.00	44.00	1	791	0.13%
2018/12/12	0	0.00	2	44.10	44.45	-2	784	-0.25%
2018/12/11	2	42.95	0	0.00	42.60	2	773	0.26%
2018/12/06	10	43.81	7	43.87	42.00	3	772	0.39%
2018/12/05	0	0.00	3	44.65	44.80	-3	757	-0.40%
2018/12/04	2	46.13	15	45.81	45.65	-13	748	-1.74%
2018/12/03	3	46.85	2	46.90	47.15	1	739	0.14%
2018/11/30	0	0.00	2	44.48	44.95	-2	709	-0.28%
2018/11/29	10	44.84	3	45.23	44.40	7	663	1.06%
2018/11/28	9	43.78	2	43.25	43.70	7	613	1.14%
2018/11/27	2	41.00	3	40.52	41.55	-1	551	-0.18%
2018/11/26	0	0.00	3	38.85	39.10	-3	521	-0.58%
2018/11/23	3	38.30	1	39.10	38.00	2	512	0.39%
2018/11/22	0	0.00	2	39.25	38.65	-2	504	-0.40%
2018/11/21	1	39.80	0	0.00	39.90	1	491	0.20%
2018/11/20	2	41.73	1	40.50	40.50	1	479	0.21%
2018/11/19	3	41.83	2	41.75	42.10	1	467	0.21%
2018/11/16	1	40.50	1	39.85	40.45	0	450	0.00%
2018/11/15	1	39.50	0	0.00	39.40	1	444	0.22%
2018/11/09	5	38.74	0	0.00	39.10	5	452	1.10%
2018/11/06	0	0.00	1.1	39.82	39.20	-1.1	464	-0.24%
2018/11/05	0	0.00	2	40.05	39.75	-2	467	-0.43%
2018/11/01	0	0.00	1	38.75	39.30	-1	505	-0.20%
2018/10/31	0	0.00	6	38.00	38.00	-6	518	-1.16%
2018/10/30	5	37.40	1	36.80	36.85	4	561	0.71%
2018/10/29	6	36.89	5	37.90	36.80	1	614	0.16%
2018/10/26	8	39.05	0	0.00	37.65	8	622	1.29%
2018/10/25	3.2	38.16	0	0.00	38.55	3.2	597	0.54%
2018/10/23	1	38.40	0	0.00	38.20	1	585	0.17%
2018/10/19	3	38.90	0	0.00	38.90	3	582	0.51%
2018/10/12	3	39.30	0	0.00	39.55	3	573	0.52%
2018/10/11	1	38.85	0	0.00	38.70	1	570	0.18%
2018/10/05	12	44.53	0	0.00	44.10	12	545	2.20%
2018/10/02	1	50.00	2	50.90	50.00	-1	519	-0.19%
2018/10/01	0	0.00	1	49.05	50.40	-1	495	-0.20%
2018/09/13	1	43.30	0	0.00	43.70	1	481	0.21%
2018/09/12	1	43.50	0	0.00	43.90	1	477	0.21%
2018/09/11	2	45.20	0	0.00	45.20	2	476	0.42%
2018/09/07	1	47.05	1	46.15	47.10	0	476	0.00%
2018/09/06	1	47.85	0	0.00	47.85	1	473	0.21%
2018/08/24	1	48.00	0	0.00	47.60	1	516	0.19%
2018/08/16	0	0.00	6	48.57	49.20	-6	519	-1.16%
2018/08/15	1	48.50	1	48.80	48.60	0	516	0.00%
2018/08/14	0	0.00	4	48.50	49.25	-4	511	-0.78%
2018/08/10	0	0.00	1	52.00	51.50	-1	501	-0.20%
2018/08/08	1	53.60	0	0.00	53.70	1	497	0.20%
2018/08/07	1	53.20	0	0.00	53.00	1	471	0.21%
2018/08/06	2	52.60	4	53.50	53.60	-2	457	-0.44%
2018/08/03	1	51.30	3	50.87	52.00	-2	416	-0.48%
2018/08/02	2	48.50	0	0.00	48.45	2	363	0.55%
2018/07/25	0.1	47.65	0	0.00	47.70	0.1	361	0.03%
2018/07/05	11	49.30	0	0.00	49.00	11	503	2.19%
2018/07/04	1	49.40	0	0.00	49.80	1	507	0.20%
2018/07/02	2	50.30	0	0.00	50.30	2	514	0.39%
2018/06/27	0	0.00	10	51.80	51.80	-10	490	-2.04%
2018/06/26	5	52.00	0	0.00	52.00	5	492	1.01%
2018/06/19	2	54.80	0	0.00	54.90	2	518	0.39%
2018/06/15	2	56.00	0	0.00	55.20	2	522	0.38%
2018/06/11	19	54.21	0	0.00	53.50	19	526	3.61%
2018/06/06	6	55.18	0	0.00	55.20	6	515	1.16%
2018/06/01	0	0.00	1	55.70	55.80	-1	509	-0.20%
2018/05/30	5	54.00	0	0.00	56.30	5	506	0.99%
2018/05/29	1	54.40	1	54.40	54.50	0	509	0.00%
2018/05/23	0.1	53.40	0	0.00	53.50	0.1	556	0.02%
2018/05/21	0	0.00	1	53.60	53.50	-1	597	-0.17%
2018/05/15	21	53.63	0	0.00	53.60	21	673	3.12%
2018/04/30	2	50.80	0	0.00	51.00	2	794	0.25%
2018/04/26	1	50.60	0	0.00	50.60	1	807	0.12%
2018/04/25	1	51.30	1	51.20	51.20	0	812	0.00%
2018/04/24	2	51.75	0	0.00	51.60	2	820	0.24%
2018/04/20	2	54.85	0	0.00	54.80	2	835	0.24%
2018/04/19	0	0.00	1	55.90	55.80	-1	827	-0.12%
2018/04/18	1	56.20	0	0.00	56.10	1	824	0.12%
2018/04/13	1	57.70	2	57.65	57.70	-1	822	-0.12%
2018/04/12	2.1	56.48	1	56.80	56.70	1.1	825	0.13%
2018/04/11	0	0.00	1	57.40	56.80	-1	837	-0.12%
2018/04/10	0	0.00	2	54.30	54.10	-2	814	-0.25%
2018/04/09	0	0.00	1	52.90	53.70	-1	822	-0.12%
2018/04/03	1	52.40	0	0.00	52.20	1	822	0.12%
2018/03/31	1	53.40	0	0.00	53.00	1	832	0.12%
2018/03/30	1	53.10	0	0.00	53.00	1	837	0.12%
2018/03/26	4	53.05	1	53.00	53.60	3	853	0.35%
2018/03/22	2	55.90	0	0.00	55.50	2	848	0.24%
2018/03/21	1	56.40	1	57.10	56.50	0	849	0.00%
2018/03/20	1	56.10	0	0.00	56.30	1	855	0.12%
2018/03/19	0	0.00	2	56.45	56.50	-2	890	-0.22%
2018/03/15	2	56.20	0	0.00	56.10	2	957	0.21%
2018/03/14	0	0.00	3	56.73	56.50	-3	972	-0.31%
2018/03/13	0	0.00	1	57.00	56.50	-1	1,000	-0.10%
2018/03/12	2	56.55	1	56.40	56.20	1	1,013	0.10%
2018/03/08	2	55.35	0	0.00	55.40	2	1,089	0.18%
2018/03/05	2	55.10	0	0.00	54.20	2	1,222	0.16%
2018/03/02	1	55.30	0	0.00	55.50	1	1,236	0.08%
2018/02/27	0	0.00	6	56.33	56.50	-6	1,265	-0.47%
2018/02/26	0	0.00	14	55.24	55.80	-14	1,269	-1.10%
2018/02/23	4	54.55	0	0.00	54.50	4	1,284	0.31%
2018/02/21	10.1	51.94	0	0.00	52.20	10.1	1,316	0.77%
2018/02/12	1	49.30	1	49.90	50.30	0	1,319	0.00%
2018/02/09	14	48.99	0	0.00	48.80	14	1,322	1.06%
2018/02/08	1	51.60	0	0.00	51.60	1	1,317	0.08%
2018/02/07	3	51.80	1	51.70	51.60	2	1,324	0.15%
2018/02/06	17.1	50.59	0	0.00	50.70	17.1	1,330	1.29%
2018/02/05	6	55.60	0	0.00	55.90	6	1,310	0.46%
2018/02/02	4	57.30	0	0.00	57.00	4	1,332	0.30%
2018/02/01	0.2	58.20	0	0.00	58.20	0.2	1,351	0.01%
2018/01/29	1	59.50	0	0.00	59.50	1	1,420	0.07%
2018/01/26	0.1	60.20	0.2	60.20	60.00	-0.1	1,464	-0.01%
2018/01/25	5.1	60.84	0	0.00	60.70	5.1	1,474	0.35%
2018/01/22	3	61.73	0	0.00	62.40	3	1,590	0.19%
2018/01/18	0.1	61.50	0	0.00	61.50	0.1	1,683	0.01%
2018/01/17	1	61.70	0	0.00	61.50	1	1,764	0.06%
2018/01/12	0.1	63.00	0	0.00	62.10	0.1	2,462	0.00%
2018/01/10	2	61.10	0	0.00	61.00	2	2,655	0.08%
2018/01/09	10	62.50	0	0.00	62.80	10	2,656	0.38%
2018/01/08	4	64.05	0	0.00	63.90	4	2,675	0.15%
2018/01/05	0	0.00	15	66.36	66.30	-15	2,680	-0.56%
2018/01/04	1.2	64.38	2	64.90	65.70	-0.8	2,675	-0.03%
2018/01/03	1	65.00	1	65.10	64.50	0	2,682	0.00%
2018/01/02	0	0.00	1	64.50	64.50	-1	2,695	-0.04%