日電貿 (3090)-富邦-永和券商分點個股進出

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

日電貿

(3090)

可現股當沖

股價
66.7
漲跌
▲0.3
漲幅
+0.45%
成交量
3,823張
產業
上市電子零組件類股
393人加入追蹤

立即追蹤
本地時間:14:30

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

日電貿 (3090)籌碼相關－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/11/22	8.1	67.00	4	66.98	66.70	4.1	2,022	0.20%
2024/11/21	18.3	66.04	13	66.76	66.40	5.3	1,962	0.27%
2024/11/20	6	65.48	12.2	65.65	65.50	-6.2	1,867	-0.33%
2024/11/19	54	65.59	38	66.37	65.40	16	1,795	0.89%
2024/11/18	60.2	68.50	34.5	68.25	65.10	25.7	1,632	1.58%
2024/11/15	45	72.39	53.2	73.28	67.30	-8.2	1,283	-0.64%
2024/11/14	42	67.49	66	68.53	68.70	-24	564	-4.25%
2024/11/13	0	0.00	2	62.90	62.50	-2	302	-0.66%
2024/11/01	1	60.10	0	0.00	60.70	1	390	0.26%
2024/10/30	0	0.00	2	60.30	60.60	-2	394	-0.51%
2024/10/29	0.2	60.60	0	0.00	60.80	0.2	408	0.05%
2024/10/28	2	61.10	0	0.00	61.00	2	421	0.47%
2024/10/21	3	61.50	0	0.00	61.30	3	452	0.66%
2024/10/18	0	62.30	1	61.70	61.60	-1	459	-0.22%
2024/10/17	0	0.00	1	62.30	62.30	-1	472	-0.21%
2024/10/14	0	0.00	0	62.00	62.50	0	548	0.00%
2024/10/08	0	0.00	3	62.00	62.50	-3	567	-0.53%
2024/10/01	1	61.40	0	0.00	61.60	1	587	0.17%
2024/09/26	0.5	62.60	0	0.00	62.50	0.5	604	0.07%
2024/09/24	3	61.80	0	0.00	62.10	3	625	0.48%
2024/09/11	2	60.90	0	0.00	60.90	2	834	0.24%
2024/09/09	0	0.00	2	60.30	61.00	-2	862	-0.23%
2024/09/05	3	60.00	0	0.00	60.00	3	887	0.34%
2024/09/04	4	60.50	0	0.00	60.30	4	889	0.45%
2024/09/03	0	0.00	1	62.30	62.40	-1	887	-0.11%
2024/08/23	0	0.00	3	62.10	62.10	-3	963	-0.31%
2024/08/20	0	0.00	0.1	62.70	62.50	-0.1	1,066	-0.01%
2024/08/15	0	0.00	1	62.80	62.60	-1	1,141	-0.09%
2024/08/07	0	0.00	1	62.50	63.00	-1	1,236	-0.08%
2024/08/06	1	59.00	1	59.10	59.40	0	1,246	0.00%
2024/08/05	4	59.25	2.2	59.63	59.20	1.8	1,342	0.13%
2024/08/02	0	64.50	0	0.00	63.60	0	1,345	0.00%
2024/08/01	1	64.50	1	64.40	64.60	0	1,401	0.00%
2024/07/31	4	63.65	3	63.47	64.30	1	1,485	0.07%
2024/07/29	1	62.40	1	61.40	61.40	0	1,520	0.00%
2024/07/22	0.1	61.88	1	61.50	61.30	-0.9	1,530	-0.06%
2024/07/19	0	0.00	2	63.40	63.00	-2	1,517	-0.13%
2024/07/18	5	64.30	1	64.10	64.10	4	1,513	0.26%
2024/07/17	0	0.00	0.1	66.10	65.40	-0.1	1,499	-0.01%
2024/07/16	13	65.75	19	66.30	66.30	-6	1,481	-0.41%
2024/07/12	0	0.00	1	63.10	63.10	-1	1,432	-0.07%
2024/07/10	0	63.40	1	63.10	62.90	-1	1,433	-0.07%
2024/07/09	0	0.00	8.1	63.00	63.30	-8.1	1,433	-0.57%
2024/07/08	2.3	64.20	7	63.67	63.70	-4.7	1,429	-0.33%
2024/07/05	2.5	64.88	1	65.40	65.10	1.5	1,420	0.11%
2024/07/04	0.1	64.20	0	0.00	64.10	0.1	1,413	0.00%
2024/07/03	4.1	64.20	1	64.30	64.10	3.1	1,415	0.22%
2024/07/01	0	0.00	1	63.80	63.90	-1	1,404	-0.07%
2024/06/27	7.1	62.97	0	0.00	63.30	7.1	1,405	0.50%
2024/06/26	1	68.60	0	0.00	68.30	1	1,314	0.08%
2024/06/25	1.1	68.01	0	0.00	68.30	1.1	1,291	0.08%
2024/06/24	3	68.73	3	68.70	68.70	0	1,270	0.00%
2024/06/21	2	68.60	0	0.00	68.50	2	1,254	0.16%
2024/06/20	1	67.90	0	0.00	68.00	1	1,248	0.08%
2024/06/19	3	68.37	1	68.10	68.00	2	1,247	0.16%
2024/06/18	8	68.59	4	68.50	68.50	4	1,247	0.32%
2024/06/17	4	69.05	3	69.00	68.80	1	1,246	0.08%
2024/06/14	7	68.36	1	68.80	68.70	6	1,241	0.48%
2024/06/12	0	0.00	3.1	66.94	67.20	-3.1	1,232	-0.25%
2024/06/11	0	0.00	9	68.10	68.00	-9	1,227	-0.73%
2024/06/07	0	0.00	3	69.00	68.90	-3	1,224	-0.24%
2024/06/06	0	0.00	1	68.30	68.50	-1	1,222	-0.08%
2024/06/05	0	0.00	1	69.00	68.70	-1	1,217	-0.08%
2024/06/03	1	68.60	3.1	68.50	68.70	-2.1	1,240	-0.17%
2024/05/31	2.1	68.10	0	0.00	68.20	2.1	1,236	0.17%
2024/05/30	4	68.63	3	68.73	68.40	1	1,226	0.08%
2024/05/29	0	0.00	2	69.65	70.00	-2	1,219	-0.16%
2024/05/28	1	69.60	0	0.00	69.70	1	1,221	0.08%
2024/05/27	6.1	70.63	2	71.00	69.70	4.1	1,231	0.33%
2024/05/24	7	69.20	1	69.30	70.00	6	1,220	0.49%
2024/05/23	1	68.20	1	68.20	68.30	0	1,195	0.00%
2024/05/22	2.1	69.75	4	68.93	69.10	-1.9	1,214	-0.15%
2024/05/21	7	68.51	0	0.00	68.00	7	1,203	0.58%
2024/05/20	2	67.75	2	67.90	68.50	0	1,174	0.00%
2024/05/17	7	67.00	8	67.29	67.50	-1	1,149	-0.09%
2024/05/16	9	67.20	8	66.70	67.40	1	1,136	0.09%
2024/05/15	1	66.30	3.5	66.44	66.20	-2.5	1,117	-0.22%
2024/05/14	4	66.75	5	66.54	66.50	-1	1,122	-0.09%
2024/05/13	3	66.20	1	66.40	66.40	2	1,108	0.18%
2024/05/10	6.5	67.12	2	66.90	66.90	4.5	1,086	0.41%
2024/05/09	4.1	68.22	16.2	68.19	67.90	-12.2	1,050	-1.16%
2024/05/08	2.2	66.39	2	66.55	66.20	0.2	927	0.03%
2024/05/07	13	66.28	7	66.33	66.90	6	891	0.67%
2024/05/06	8	65.23	16	65.51	65.50	-8	830	-0.96%
2024/05/03	3	62.10	12	62.85	62.50	-9	731	-1.23%
2024/05/02	1	60.00	0	0.00	60.70	1	674	0.15%
2024/04/30	1.5	60.83	0	0.00	60.70	1.5	671	0.22%
2024/04/29	0	0.00	2.1	60.79	60.90	-2.1	665	-0.31%
2024/04/26	0	0.00	5	59.70	59.50	-5	651	-0.77%
2024/04/25	0	0.00	0	59.20	59.50	0	651	0.00%
2024/04/24	0	59.15	0	0.00	59.20	0	650	0.00%
2024/04/23	0	0.00	10	58.60	58.50	-10	648	-1.54%
2024/04/19	2	58.50	0	0.00	58.30	2	644	0.31%
2024/04/18	0	0.00	20	59.00	59.20	-20	629	-3.18%
2024/04/17	0	0.00	4	59.15	59.40	-4	627	-0.64%
2024/04/16	11	58.89	10	58.80	58.90	1	623	0.17%
2024/04/15	0	0.00	11.3	60.12	60.10	-11.3	614	-1.84%
2024/04/12	0	0.00	1	60.70	60.90	-1	612	-0.16%
2024/04/11	0	60.60	0	0.00	60.50	0	610	0.00%
2024/04/09	1	60.50	1	60.90	60.90	0	605	0.00%
2024/04/08	6	60.52	2	60.30	60.60	4	598	0.67%
2024/04/03	1	60.30	6	60.17	59.90	-5	593	-0.84%
2024/04/01	0	0.00	3.1	60.77	60.80	-3.1	586	-0.52%
2024/03/28	2	59.70	0	0.00	59.20	2	565	0.35%
2024/03/27	0	0.00	0.1	59.20	59.10	-0.1	560	-0.02%
2024/03/26	0.4	59.70	5	58.90	59.00	-4.6	556	-0.83%
2024/03/25	0	60.00	0	0.00	59.70	0	551	0.00%
2024/03/22	1	59.60	0	0.00	59.50	1	550	0.18%
2024/03/19	2	60.20	2.1	60.10	60.30	-0.1	550	-0.02%
2024/03/15	3	59.47	0	0.00	59.20	3	544	0.55%
2024/03/13	1	59.60	0	0.00	59.80	1	527	0.19%
2024/03/12	7	59.57	0	0.00	59.50	7	528	1.33%
2024/03/11	5	58.90	0	0.00	58.80	5	525	0.95%
2024/03/08	1.1	59.01	15	58.78	58.90	-13.9	525	-2.65%
2024/03/07	9.4	60.21	0.1	60.50	60.00	9.2	518	1.78%
2024/03/05	0.5	61.70	0	0.00	61.60	0.5	517	0.10%
2024/03/04	2	61.50	2	61.70	61.40	0	558	0.01%
2024/03/01	0.2	62.28	2.3	62.04	61.90	-2.1	556	-0.38%
2024/02/29	24.1	62.91	18.5	63.06	63.00	5.6	546	1.02%
2024/02/27	7	61.57	13.8	61.82	61.70	-6.8	531	-1.28%
2024/02/26	0	0.00	1	61.30	61.30	-1	509	-0.20%
2024/02/23	2	61.00	8	60.90	60.90	-6	494	-1.21%
2024/02/22	0	0.00	3.1	60.02	60.50	-3.1	463	-0.67%
2024/02/20	2.5	59.10	22	58.99	59.00	-19.5	442	-4.41%
2024/02/19	1	59.10	2	59.10	59.00	-1	441	-0.23%
2024/02/16	2	59.15	1	59.20	59.10	1	441	0.23%
2024/02/15	2	58.50	2	58.60	58.90	0	434	0.00%
2024/02/02	0	0.00	2	56.80	56.70	-2	420	-0.48%
2024/01/30	1	56.70	0	0.00	56.60	1	430	0.23%
2024/01/18	0	0.00	1	56.10	56.20	-1	442	-0.23%
2024/01/12	0	0.00	5	56.76	56.80	-5	448	-1.12%
2024/01/10	3	56.80	0	0.00	56.60	3	466	0.64%
2024/01/08	1	57.10	0	0.00	57.00	1	477	0.21%
2024/01/04	0	0.00	1	57.80	57.80	-1	485	-0.21%
2024/01/03	3	58.17	0	0.00	57.90	3	494	0.61%
2024/01/02	4	58.15	0	0.00	58.30	4	502	0.80%
2023/12/29	2.2	58.10	0	0.00	58.10	2.2	508	0.43%
2023/12/28	1	58.40	0.3	58.40	58.40	0.7	515	0.14%
2023/12/27	2	58.50	0	0.00	58.40	2	521	0.39%
2023/12/25	0	0.00	1	57.80	57.70	-1	538	-0.19%
2023/12/18	3	58.37	2	58.50	58.30	1	602	0.17%
2023/12/15	0	0.00	1	59.00	58.70	-1	615	-0.16%
2023/12/14	0	0.00	4	59.90	59.90	-4	641	-0.62%
2023/12/11	11	59.31	9.6	59.38	59.60	1.4	839	0.17%
2023/12/08	1	58.70	0	0.00	59.10	1	897	0.11%
2023/12/06	1	59.00	0	0.00	58.70	1	917	0.11%
2023/11/30	1	59.80	1	60.10	59.80	0	1,019	0.00%
2023/11/29	2	59.40	5	59.76	60.00	-3	1,017	-0.29%
2023/11/27	1	58.20	1	58.20	58.20	0	989	0.00%
2023/11/24	1	58.00	2	58.50	58.10	-1	981	-0.10%
2023/11/16	1	56.40	0	0.00	56.10	1	943	0.11%
2023/11/10	0	0.00	2	56.90	56.80	-2	933	-0.21%
2023/11/08	1	58.20	0	0.00	57.90	1	933	0.11%
2023/11/07	1	57.10	0	0.00	58.20	1	930	0.11%
2023/10/30	6	56.60	0	0.00	56.30	6	928	0.65%
2023/10/25	1	57.70	0	0.00	57.50	1	932	0.11%
2023/10/18	1	57.70	0	0.00	57.00	1	929	0.11%
2023/10/17	0	0.00	5	58.16	58.00	-5	920	-0.54%
2023/10/16	1	59.60	0	0.00	59.50	1	916	0.11%
2023/10/13	2	59.50	0	0.00	59.50	2	930	0.21%
2023/10/12	0	0.00	3	59.77	59.80	-3	931	-0.32%
2023/10/06	4	59.28	1	59.20	59.30	3	925	0.32%
2023/10/05	0	0.00	2	58.30	58.30	-2	921	-0.22%
2023/10/04	1	58.10	4	58.15	58.10	-3	923	-0.32%
2023/10/03	2	59.80	0	0.00	59.20	2	930	0.21%
2023/10/02	0	0.00	1	60.10	60.00	-1	939	-0.11%
2023/09/27	3	59.83	2	59.80	59.70	1	1,031	0.10%
2023/09/26	1	60.70	0	0.00	60.50	1	1,047	0.10%
2023/09/25	5	60.70	2	60.80	60.60	3	1,058	0.28%
2023/09/22	1	60.20	0	0.00	60.40	1	1,060	0.09%
2023/09/21	1	60.10	2	60.55	60.60	-1	1,060	-0.09%
2023/09/20	5.1	60.93	3	60.80	60.90	2.1	1,043	0.20%
2023/09/19	0	0.00	1	60.90	60.90	-1	1,030	-0.10%
2023/09/18	2	61.35	6.1	61.85	61.50	-4.1	1,000	-0.40%
2023/09/15	7	62.87	6	61.05	61.00	1	965	0.10%
2023/09/14	0	0.00	1	59.50	59.10	-1	848	-0.12%
2023/09/13	0	0.00	5	58.46	58.50	-5	809	-0.62%
2023/09/12	6	57.63	9	57.53	57.50	-3	751	-0.40%
2023/09/08	0	0.00	1.1	57.68	57.40	-1.1	728	-0.15%
2023/09/07	1.1	56.88	6	56.73	57.40	-4.9	696	-0.70%
2023/09/06	0	0.00	2	55.20	55.00	-2	632	-0.32%
2023/09/05	0	0.00	1	54.90	55.00	-1	625	-0.16%
2023/09/04	1	54.30	0	0.00	54.40	1	614	0.16%
2023/09/01	10	54.37	11	54.21	54.20	-1	605	-0.17%
2023/08/30	0	52.70	0	0.00	53.00	0	582	0.00%
2023/08/24	0	52.30	0	0.00	52.20	0	592	0.00%
2023/08/23	0	52.40	0	0.00	52.30	0	594	0.00%
2023/08/17	6	51.70	0	0.00	51.70	6	608	0.99%
2023/08/15	0	0.00	3	52.10	52.00	-3	607	-0.49%
2023/08/14	2	52.00	0	0.00	52.00	2	611	0.33%
2023/08/09	0	0.00	1	53.20	53.30	-1	609	-0.16%
2023/08/04	0	0.00	1	53.20	53.20	-1	608	-0.16%
2023/08/02	2	52.65	0	0.00	52.70	2	612	0.33%
2023/08/01	0	0.00	1	53.30	53.40	-1	611	-0.16%
2023/07/25	0	0.00	1	53.20	53.10	-1	623	-0.16%
2023/07/24	0	0.00	2	52.90	52.80	-2	624	-0.32%
2023/07/20	0	0.00	2	54.40	54.20	-2	627	-0.32%
2023/07/19	2	54.95	3	54.37	54.20	-1	629	-0.16%
2023/07/18	0	0.00	12	54.14	54.40	-12	635	-1.89%
2023/07/12	1	52.00	0	0.00	52.10	1	641	0.16%
2023/07/06	0	0.00	2	53.70	53.40	-2	634	-0.32%
2023/07/05	4	59.23	4	59.23	59.30	0	593	0.00%
2023/07/04	1	58.80	2	58.80	58.90	-1	541	-0.18%
2023/07/03	2	58.90	0	0.00	58.80	2	511	0.39%
2023/06/30	3	58.57	0	0.00	58.60	3	494	0.61%
2023/06/29	3	58.63	0	0.00	58.60	3	489	0.61%
2023/06/20	1	58.60	0	0.00	58.50	1	491	0.20%
2023/06/09	0	0.00	1	58.00	58.00	-1	581	-0.17%
2023/06/08	0	0.00	1	58.00	57.90	-1	592	-0.17%
2023/06/07	0	0.00	1	58.00	58.00	-1	604	-0.17%
2023/05/25	1	57.00	0	0.00	57.00	1	651	0.15%
2023/05/19	1	57.00	0	0.00	57.10	1	676	0.15%
2023/05/17	0	0.00	2	56.65	56.80	-2	689	-0.29%
2023/05/05	0	0.00	6	58.30	57.60	-6	695	-0.86%
2023/05/02	1	57.30	0	0.00	57.40	1	692	0.14%
2023/04/26	1	56.80	0	0.00	56.80	1	689	0.14%
2023/04/25	4	56.63	0	0.00	56.30	4	687	0.58%
2023/04/20	1	57.80	0	0.00	57.60	1	656	0.15%
2023/04/19	1	58.40	1	58.20	58.10	0	650	0.00%
2023/04/18	1	59.10	0	0.00	59.00	1	634	0.16%
2023/04/12	0	59.80	0	0.00	59.60	0	611	0.00%
2023/04/11	1	59.70	1	59.60	59.70	0	606	0.00%
2023/04/07	3	58.73	0	0.00	58.60	3	585	0.51%
2023/03/31	6	59.63	0	0.00	59.40	6	570	1.05%
2023/03/30	2	59.70	0	0.00	59.50	2	566	0.35%
2023/03/29	2	59.50	0	0.00	59.40	2	562	0.36%
2023/03/28	0	0.00	1	59.50	59.20	-1	567	-0.18%
2023/03/27	0	59.30	0	0.00	59.30	0	563	0.00%
2023/03/24	0	59.30	0	0.00	59.10	0	583	0.00%
2023/03/22	0	0.00	13	59.12	59.10	-13	614	-2.12%
2023/03/20	1	59.00	0	0.00	58.90	1	597	0.17%
2023/03/16	0	0.00	1	57.20	57.20	-1	560	-0.18%
2023/03/15	14	58.16	0	0.00	57.90	14	552	2.54%
2023/03/14	2	57.95	0	0.00	58.30	2	532	0.38%
2023/03/13	1	57.60	0	0.00	58.20	1	498	0.20%
2023/03/10	0	0.00	10	58.00	57.70	-10	486	-2.05%
2023/03/08	0	0.00	4	58.60	58.80	-4	466	-0.86%
2023/03/07	0	0.00	4	58.30	58.40	-4	457	-0.87%
2023/03/03	0	0.00	2.1	58.09	57.60	-2.1	448	-0.46%
2023/02/20	10	56.20	0	0.00	56.30	10	438	2.28%
2023/02/17	1	56.60	2	55.30	56.40	-1	434	-0.23%
2023/02/16	2	55.85	2	55.90	55.70	0	424	0.00%
2023/02/08	2	54.80	0	0.00	54.70	2	404	0.49%
2023/02/01	0	0.00	1.1	54.67	54.80	-1.1	387	-0.28%
2023/01/17	1	52.80	1	52.70	53.00	0	374	0.00%
2023/01/06	1	53.80	0	0.00	53.70	1	369	0.27%
2023/01/05	0	0.00	1	53.50	53.60	-1	369	-0.27%
2023/01/03	0	0.00	0.1	52.50	52.90	-0.1	362	-0.01%
2022/12/16	0	0.00	1	54.00	53.50	-1	347	-0.29%
2022/12/14	0	0.00	3	53.80	53.80	-3	312	-0.96%
2022/12/07	1	51.00	0	0.00	51.00	1	271	0.37%
2022/11/24	0	0.00	1	52.30	52.30	-1	262	-0.38%
2022/11/21	0	0.00	1	52.20	51.70	-1	266	-0.38%
2022/11/16	0	0.00	3	52.40	51.60	-3	255	-1.17%
2022/11/15	0	0.00	4	52.10	51.80	-4	245	-1.63%
2022/11/08	0	50.30	0	0.00	49.90	0	223	0.00%
2022/11/07	0	0.00	1.1	50.31	50.30	-1.1	223	-0.48%
2022/10/24	0	0.00	1	48.20	48.10	-1	234	-0.43%
2022/10/20	0	0.00	1	47.45	48.55	-1	245	-0.41%
2022/10/18	2	48.30	0	0.00	48.20	2	240	0.83%
2022/10/13	5	47.90	0	0.00	48.00	5	244	2.05%
2022/10/05	0	0.00	2	49.60	49.80	-2	242	-0.82%
2022/10/04	0	0.00	5	49.35	49.35	-5	244	-2.05%
2022/10/03	0	0.00	1	49.30	49.20	-1	244	-0.41%
2022/09/26	1	47.95	0	0.00	48.10	1	270	0.37%
2022/09/19	1	50.10	0.1	50.00	50.00	1	312	0.30%
2022/09/01	1	51.40	0	0.00	51.30	1	329	0.30%
2022/08/30	0	0.00	2	51.90	51.90	-2	325	-0.62%
2022/08/29	1	50.00	0	0.00	51.30	1	322	0.31%
2022/08/26	2	51.00	0	0.00	50.90	2	317	0.63%
2022/08/25	6	51.10	1	51.30	51.00	5	317	1.58%
2022/08/22	0	0.00	1	50.20	50.60	-1	322	-0.31%
2022/08/18	0	0.00	1	49.85	49.85	-1	325	-0.31%
2022/08/16	0	0.00	1	50.00	49.85	-1	323	-0.31%
2022/08/11	0	0.00	2.1	49.54	49.30	-2.1	318	-0.64%
2022/08/10	1	49.00	0	0.00	49.05	1	318	0.31%
2022/08/03	1	46.45	0	0.00	46.35	1	308	0.32%
2022/07/28	0.1	47.80	0	0.00	47.85	0.1	312	0.02%
2022/07/06	2.1	43.48	0	0.00	42.35	2.1	301	0.68%
2022/07/05	0	44.20	0	0.00	44.10	0	296	0.00%
2022/07/01	1	48.60	0	0.00	48.60	1	282	0.35%
2022/06/14	2	54.40	1	54.40	54.30	1	282	0.35%
2022/06/13	1	53.70	0	0.00	53.70	1	282	0.35%
2022/05/26	2	54.20	1	54.60	53.90	1	282	0.35%
2022/05/20	1	53.70	2	53.60	53.60	-1	297	-0.34%
2022/05/16	1	53.20	3	53.50	53.30	-2	310	-0.64%
2022/04/29	0	0.00	1	52.60	52.60	-1	341	-0.29%
2022/04/27	2	51.90	0	0.00	52.10	2	347	0.58%
2022/04/18	6	53.20	0	0.00	53.10	6	363	1.65%
2022/04/11	0	0.00	1	53.70	53.10	-1	377	-0.26%
2022/04/07	4	53.20	0	0.00	53.00	4	379	1.05%
2022/04/06	0	0.00	1	54.20	54.10	-1	375	-0.27%
2022/03/29	1	54.50	0	0.00	54.40	1	381	0.26%
2022/03/24	1	54.80	0	0.00	54.90	1	353	0.28%
2022/03/23	0	0.00	0.1	54.20	54.40	-0.1	338	-0.02%
2022/03/22	0	0.00	2	53.80	54.30	-2	338	-0.59%
2022/03/18	2	53.40	0	0.00	53.40	2	340	0.59%
2022/03/04	1	53.80	0	0.00	53.70	1	651	0.15%
2022/03/01	0	52.60	0	0.00	53.90	0	663	0.00%
2022/02/24	0	0.00	5	52.88	52.80	-5	663	-0.75%
2022/02/23	0	0.00	1	54.20	54.10	-1	657	-0.15%
2022/02/22	0	0.00	2	54.00	53.90	-2	659	-0.30%
2022/02/17	0	0.00	1	54.90	54.50	-1	661	-0.15%
2022/02/15	1	54.40	20	54.45	54.10	-19	661	-2.87%
2022/02/10	1	53.70	0	0.00	53.90	1	651	0.15%
2022/02/09	0	0.00	1	53.60	53.70	-1	651	-0.15%
2022/01/21	1	52.90	0	0.00	52.60	1	659	0.15%
2022/01/11	1	52.80	1	53.10	52.60	0	647	0.00%
2022/01/07	2	52.90	1	52.80	52.70	1	645	0.16%
2022/01/05	2	54.15	0	0.00	53.60	2	642	0.31%
2021/12/30	2	54.00	0	0.00	53.90	2	635	0.31%
2021/12/29	1	53.70	0	0.00	53.70	1	635	0.16%
2021/12/27	0	0.00	1	53.40	53.60	-1	639	-0.16%
2021/12/24	2	54.15	2	53.95	53.20	0	645	0.00%
2021/12/21	1	52.80	0	0.00	52.90	1	645	0.15%
2021/12/17	3	52.60	0	0.00	52.20	3	651	0.46%
2021/12/14	1	53.00	0	0.00	52.70	1	652	0.15%
2021/12/09	8	53.90	0	0.00	54.10	8	644	1.24%
2021/12/08	0	0.00	3	54.80	54.90	-3	635	-0.47%
2021/12/07	11	54.64	12	54.57	54.60	-1	630	-0.16%
2021/12/06	0	0.00	3	55.63	56.70	-3	597	-0.50%
2021/12/03	3	55.83	3	55.80	55.50	0	538	0.00%
2021/12/02	0	0.00	2	54.90	55.20	-2	500	-0.40%
2021/12/01	12	54.82	17	55.08	55.30	-5	470	-1.06%
2021/11/30	4	52.85	1	53.20	53.20	3	374	0.80%
2021/11/26	1	51.90	0	0.00	52.20	1	354	0.28%
2021/11/23	2	51.80	0	0.00	51.70	2	352	0.57%
2021/11/19	0	0.00	1	52.50	51.80	-1	357	-0.28%
2021/11/17	5	52.50	3	52.60	52.60	2	358	0.56%
2021/11/16	0	0.00	4	52.20	52.30	-4	361	-1.11%
2021/11/15	3	52.30	0	0.00	52.40	3	375	0.80%
2021/11/05	1	51.10	0	0.00	51.30	1	425	0.23%
2021/11/04	1	51.30	5	51.60	51.40	-4	435	-0.92%
2021/11/03	0	0.00	2	50.85	51.00	-2	462	-0.43%
2021/10/18	0	0.00	0.1	49.50	49.50	-0.1	791	-0.01%
2021/10/07	0	0.00	2	50.50	50.40	-2	879	-0.23%
2021/10/06	1	49.60	0	0.00	49.20	1	918	0.11%
2021/10/05	0	0.00	3	49.15	49.85	-3	945	-0.32%
2021/10/04	1	49.80	2	50.00	49.70	-1	969	-0.10%
2021/10/01	0	0.00	5	50.80	50.60	-5	987	-0.51%
2021/09/09	3	50.60	0	0.00	50.70	3	1,582	0.19%
2021/09/07	1	51.10	0	0.00	50.90	1	1,604	0.06%
2021/09/06	0	0.00	1	50.70	50.60	-1	1,612	-0.06%
2021/08/24	4	49.98	0	0.00	49.80	4	1,647	0.24%
2021/08/23	1	50.00	0	0.00	50.00	1	1,657	0.06%
2021/08/16	0.9	50.50	0	0.00	49.95	0.9	1,670	0.06%
2021/08/13	10	51.50	0	0.00	50.80	10	1,672	0.60%
2021/08/11	6	51.68	0	0.00	51.40	6	1,685	0.36%
2021/08/10	1	52.50	0	0.00	52.30	1	1,699	0.06%
2021/08/09	1	53.20	2	54.20	53.00	-1	1,733	-0.06%
2021/08/06	2	56.90	2	57.00	56.90	0	1,746	0.00%
2021/08/05	1	57.30	0	0.00	57.00	1	1,743	0.06%
2021/08/03	1	58.10	0	0.00	57.70	1	1,819	0.05%
2021/07/30	3	57.40	10	57.70	56.80	-7	1,940	-0.36%
2021/07/28	0	0.00	1	57.90	57.70	-1	1,970	-0.05%
2021/07/27	0	0.00	6	59.33	58.70	-6	2,005	-0.30%
2021/07/26	0	0.00	5	60.00	59.80	-5	2,035	-0.25%
2021/07/23	7	58.71	1.7	58.60	58.90	5.3	2,062	0.26%
2021/07/21	1	57.40	5	57.86	57.10	-4	2,117	-0.19%
2021/07/20	0	0.00	1	57.70	57.50	-1	2,235	-0.04%
2021/07/15	0	0.00	3	58.60	58.80	-3	2,556	-0.12%
2021/07/14	3	58.13	0	0.00	58.00	3	2,650	0.11%
2021/07/13	1	58.00	5	58.32	57.40	-4	2,696	-0.15%
2021/07/12	0.1	58.60	0	0.00	58.60	0.1	2,682	0.00%
2021/07/09	1	59.00	5.1	59.02	59.10	-4.1	2,660	-0.15%
2021/07/08	16	58.83	2	59.10	58.70	14	2,660	0.53%
2021/07/07	0	0.00	1	58.70	58.60	-1	2,660	-0.04%
2021/07/06	3	58.83	1	59.00	58.40	2	2,634	0.08%
2021/07/05	6	58.18	1	58.40	58.50	5	2,619	0.19%
2021/07/02	5	57.50	5	56.60	57.40	0	2,582	0.00%
2021/07/01	9	57.46	7	56.93	57.50	2	2,563	0.08%
2021/06/30	7	59.23	2	59.65	60.50	5	2,486	0.20%
2021/06/29	6	56.12	6	55.93	55.70	0	2,319	0.00%
2021/06/25	0	54.90	2	55.70	54.90	-2	2,310	-0.09%
2021/06/22	4	54.08	0	0.00	54.00	4	2,327	0.17%
2021/06/21	2	54.90	0	0.00	54.60	2	2,332	0.09%
2021/06/18	0	0.00	0	55.60	55.60	0	2,331	0.00%
2021/06/17	3	54.00	1	54.20	55.10	2	2,319	0.09%
2021/06/11	0.9	53.40	2	53.40	53.20	-1.1	2,369	-0.05%
2021/06/10	0	0.00	1	53.30	53.40	-1	2,443	-0.04%
2021/06/09	1	52.80	0	0.00	52.50	1	2,485	0.04%
2021/06/04	0	0.00	1	52.70	52.60	-1	2,564	-0.04%
2021/05/31	0	0.00	1	53.10	53.20	-1	2,653	-0.04%
2021/05/26	0	0.00	1	52.50	52.70	-1	2,706	-0.04%
2021/05/25	1	52.70	0	0.00	52.50	1	2,717	0.04%
2021/05/24	0	0.00	1	51.50	51.70	-1	2,745	-0.04%
2021/05/21	1	52.00	0	0.00	51.40	1	2,858	0.03%
2021/05/20	0	0.00	9	51.50	50.70	-9	2,884	-0.31%
2021/05/19	1	51.50	0	0.00	51.10	1	2,908	0.03%
2021/05/18	1	50.20	0	0.00	51.30	1	2,904	0.03%
2021/05/17	0	0.00	4	48.64	47.80	-4	2,908	-0.14%
2021/05/14	5	52.60	4	53.25	51.50	1	2,883	0.03%
2021/05/12	5	53.90	1	52.00	52.30	4	2,799	0.14%
2021/05/11	2	55.85	9	56.80	55.40	-7	2,730	-0.26%
2021/05/10	3	60.37	3	59.97	59.70	0	2,672	0.00%
2021/05/07	9	59.31	4	58.25	59.80	5	2,622	0.19%
2021/05/05	2	56.00	2	57.30	55.50	0	2,536	0.00%
2021/05/04	0	0.00	3	56.60	56.50	-3	2,515	-0.12%
2021/05/03	2	59.20	6	60.50	58.60	-4	2,463	-0.16%
2021/04/29	4	61.85	9	61.76	61.20	-5	2,412	-0.21%
2021/04/28	2	60.55	5	60.90	61.40	-3	2,339	-0.13%
2021/04/27	3	60.33	8	61.00	61.00	-5	2,310	-0.22%
2021/04/26	17	61.03	7	60.84	61.50	10	2,250	0.44%
2021/04/23	1	57.50	0	0.00	60.10	1	2,127	0.05%
2021/04/22	19	59.01	3	60.00	56.50	16	2,006	0.80%
2021/04/21	5	57.58	0	0.00	58.20	5	1,903	0.26%
2021/04/20	1	57.80	16	56.37	57.80	-15	1,833	-0.82%
2021/04/19	8	55.45	5	55.52	55.40	3	1,743	0.17%
2021/04/16	1	54.30	0	0.00	54.10	1	1,720	0.06%
2021/04/14	0	0.00	1	53.20	53.20	-1	1,812	-0.06%
2021/04/13	0	0.00	40	54.78	53.80	-40	1,883	-2.12%
2021/04/09	1	56.00	0.2	55.20	55.10	0.8	2,016	0.04%
2021/04/08	2	55.35	2	54.90	55.60	0	1,999	0.00%
2021/04/07	0	0.00	3	54.20	54.40	-3	1,959	-0.15%
2021/04/01	0	0.00	1	53.20	53.20	-1	1,962	-0.05%
2021/03/31	10	53.00	0	0.00	52.90	10	1,974	0.51%
2021/03/29	5	53.60	0	0.00	53.30	5	2,091	0.24%
2021/03/26	5	53.00	0	0.00	53.30	5	2,090	0.24%
2021/03/25	1	53.10	1	53.00	52.90	0	2,080	0.00%
2021/03/24	0	0.00	1	53.40	53.10	-1	2,077	-0.05%
2021/03/23	2	54.00	2	53.80	53.50	0	2,073	0.00%
2021/03/22	0	0.00	1	54.00	54.30	-1	2,069	-0.05%
2021/03/19	0	0.00	1	54.20	54.20	-1	2,071	-0.05%
2021/03/18	2	56.65	0	0.00	55.30	2	2,078	0.10%
2021/03/17	4	55.33	0	0.00	55.40	4	2,070	0.19%
2021/03/16	9	55.49	1	55.50	55.00	8	2,118	0.38%
2021/03/15	3	54.90	0.2	54.80	55.00	2.8	2,204	0.13%
2021/03/12	1	53.90	0	0.00	53.90	1	2,162	0.05%
2021/03/09	0	0.00	1	53.50	53.60	-1	2,105	-0.05%
2021/03/08	0	0.00	5	53.84	52.90	-5	2,094	-0.24%
2021/03/05	2	53.10	0	0.00	53.70	2	2,071	0.10%
2021/03/04	5	53.56	3	53.50	53.50	2	2,057	0.10%
2021/03/03	0	0.00	2	53.40	53.40	-2	2,025	-0.10%
2021/02/26	0	0.00	1	52.50	52.90	-1	1,999	-0.05%
2021/02/25	0	0.00	1	52.90	52.70	-1	2,025	-0.05%
2021/02/24	2	52.55	1	52.40	52.60	1	2,060	0.05%
2021/02/23	14	53.65	0	0.00	53.60	14	2,117	0.66%
2021/02/22	3.2	52.23	3	52.23	52.00	0.2	2,000	0.01%
2021/02/19	11	51.55	0	0.00	51.50	11	1,965	0.56%
2021/02/05	0	0.00	6	48.87	49.05	-6	1,895	-0.32%
2021/02/04	0	0.00	2	47.90	47.95	-2	1,886	-0.11%
2021/02/02	0	0.00	1	47.70	47.70	-1	1,909	-0.05%
2021/02/01	1	46.80	0	0.00	47.05	1	1,912	0.05%
2021/01/29	0	0.00	1	47.80	47.45	-1	1,902	-0.05%
2021/01/28	10	48.10	0	0.00	48.10	10	1,892	0.53%
2021/01/22	0	0.00	3	48.33	48.75	-3	1,918	-0.16%
2021/01/20	0	0.00	5	49.07	48.95	-5	1,904	-0.26%
2021/01/19	1	50.40	0	0.00	50.30	1	1,886	0.05%
2021/01/15	0	0.00	5	50.74	50.80	-5	1,878	-0.27%
2021/01/13	0	0.00	2.1	51.02	51.10	-2.1	1,860	-0.11%
2021/01/12	0	0.00	1	50.50	50.50	-1	1,847	-0.05%
2021/01/11	8	52.31	2	51.60	51.60	6	1,829	0.33%
2021/01/07	5	52.40	2	52.40	52.30	3	1,734	0.17%
2021/01/06	0	0.00	8	50.83	51.70	-8	1,712	-0.47%
2021/01/05	11	52.66	0	0.00	52.50	11	1,615	0.68%
2021/01/04	0	0.00	1	50.60	50.60	-1	1,440	-0.07%
2020/12/31	5	50.36	6	50.60	50.20	-1	1,431	-0.07%
2020/12/30	1	50.60	0	0.00	50.40	1	1,414	0.07%
2020/12/29	3	50.50	0	0.00	50.30	3	1,403	0.21%
2020/12/25	4	50.23	0	0.00	50.20	4	1,359	0.29%
2020/12/24	13	50.90	7	50.84	50.70	6	1,341	0.45%
2020/12/23	2	48.80	0	0.00	49.55	2	1,247	0.16%
2020/12/22	1	48.85	2	47.85	47.85	-1	1,210	-0.08%
2020/12/21	1	48.15	0	0.00	48.50	1	1,209	0.08%
2020/12/17	0	0.00	5.5	50.07	49.15	-5.5	1,196	-0.46%
2020/12/16	6	49.88	0	0.00	49.80	6	1,191	0.50%
2020/12/15	1	49.50	0	0.00	49.40	1	1,183	0.08%
2020/12/14	0	0.00	1	50.80	50.60	-1	1,166	-0.09%
2020/12/11	21	50.21	0	0.00	49.80	21	1,138	1.84%
2020/12/10	5	50.58	1	50.10	50.20	4	1,103	0.36%
2020/12/09	2	50.75	7	50.74	51.60	-5	1,035	-0.48%
2020/12/08	0	0.00	4	48.00	48.20	-4	869	-0.46%
2020/12/03	1	48.70	2	48.65	48.25	-1	850	-0.12%
2020/12/02	0	0.00	2	48.20	48.10	-2	834	-0.24%
2020/11/30	5	48.15	5	48.02	47.80	0	820	0.00%
2020/11/27	1	48.20	1	48.00	47.80	0	809	0.00%
2020/11/26	0	0.00	1	47.70	47.80	-1	807	-0.12%
2020/11/24	9	48.79	15	48.66	48.35	-6	780	-0.77%
2020/11/23	3	48.93	1	48.80	48.40	2	734	0.27%
2020/11/20	6	48.34	4	48.19	48.55	2	684	0.29%
2020/11/19	3	46.23	5	46.20	46.15	-2	577	-0.35%
2020/11/17	1	46.40	0	0.00	46.30	1	579	0.17%
2020/11/13	1	46.00	0	0.00	46.10	1	610	0.16%
2020/11/11	12	46.79	0	0.00	47.05	12	604	1.99%
2020/11/02	1	44.50	0	0.00	44.50	1	558	0.18%
2020/10/28	0	0.00	0.1	45.50	45.20	-0.1	566	-0.01%
2020/10/22	1	45.10	2	44.40	44.65	-1	572	-0.17%
2020/10/19	0	0.00	6	45.47	45.35	-6	579	-1.04%
2020/10/14	8	45.38	4	45.74	45.05	4	579	0.69%
2020/10/13	0	0.00	1	44.15	44.30	-1	555	-0.18%
2020/10/06	1	44.15	1	44.40	44.10	0	616	0.00%
2020/09/30	1	43.55	1	43.80	43.70	0	770	0.00%
2020/09/29	4	44.04	3	43.70	43.70	1	810	0.12%
2020/09/25	1	42.90	2	42.80	42.85	-1	884	-0.11%
2020/09/24	7	43.92	0	0.00	43.20	7	897	0.78%
2020/09/22	1	44.90	0	0.00	44.90	1	925	0.11%
2020/09/18	0	0.00	1	45.40	45.50	-1	957	-0.10%
2020/09/17	1	45.10	3	45.33	45.10	-2	977	-0.20%
2020/09/16	2	44.95	0	0.00	44.85	2	1,003	0.20%
2020/09/15	1	45.35	2	45.20	45.20	-1	1,018	-0.10%
2020/09/11	0	0.00	1	44.70	44.65	-1	1,050	-0.10%
2020/09/10	0	0.00	1	44.90	44.80	-1	1,054	-0.09%
2020/09/08	3	45.60	0	0.00	45.50	3	1,069	0.28%
2020/09/04	0	0.00	1	44.90	45.00	-1	1,107	-0.09%
2020/09/02	0	0.00	2	45.20	45.10	-2	1,131	-0.18%
2020/08/26	1	46.00	4	45.96	46.00	-3	1,330	-0.23%
2020/08/25	5	45.79	2	45.90	45.70	3	1,363	0.22%
2020/08/24	1	45.55	0	0.00	45.40	1	1,368	0.07%
2020/08/21	0	0.00	8	45.03	45.15	-8	1,381	-0.58%
2020/08/20	6	45.04	5	44.21	44.05	1	1,397	0.07%
2020/08/19	3	46.93	0	0.00	46.30	3	1,384	0.22%
2020/08/18	2	47.48	2	47.73	47.15	0	1,391	0.00%
2020/08/17	0	0.00	4	47.35	47.45	-4	1,414	-0.28%
2020/08/14	1	47.00	0.4	46.95	46.95	0.6	1,427	0.04%
2020/08/13	2	47.20	0	0.00	47.10	2	1,440	0.14%
2020/08/11	4	47.65	2	47.95	47.50	2	1,483	0.13%
2020/08/10	1	47.85	1	48.05	47.65	0	1,529	0.00%
2020/08/07	1	48.15	2	48.45	48.05	-1	1,568	-0.06%
2020/08/05	2	48.13	4	48.38	48.40	-2	1,669	-0.12%
2020/08/04	0.2	47.50	0	0.00	47.50	0.2	1,702	0.01%
2020/08/03	5	47.59	1	47.80	47.55	4	1,781	0.22%
2020/07/31	1	47.35	6	47.06	47.40	-5	1,791	-0.28%
2020/07/30	0	0.00	3	46.50	46.75	-3	1,802	-0.17%
2020/07/29	1	45.90	1	46.10	46.05	0	1,844	0.00%
2020/07/28	1	46.70	1	46.95	46.20	0	1,852	0.00%
2020/07/27	3	46.33	2	46.55	46.25	1	1,880	0.05%
2020/07/24	7	47.39	2	47.83	46.75	5	1,880	0.27%
2020/07/23	6	47.78	2	48.30	47.75	4	1,892	0.21%
2020/07/22	0	0.00	6	48.10	48.20	-6	1,915	-0.31%
2020/07/21	0	0.00	4	47.66	47.60	-4	1,919	-0.21%
2020/07/20	2	46.58	1	46.80	47.10	1	1,925	0.05%
2020/07/17	1	47.10	0	0.00	47.10	1	1,941	0.05%
2020/07/16	1	47.85	1	48.10	47.75	0	1,954	0.00%
2020/07/15	1	48.10	12	47.83	47.60	-11	1,964	-0.56%
2020/07/14	9	48.54	0	0.00	48.10	9	1,980	0.45%
2020/07/13	7	49.14	5	49.31	48.95	2	1,988	0.10%
2020/07/10	12	49.53	16	49.48	49.00	-4	2,047	-0.20%
2020/07/09	4	54.13	0	0.00	54.00	4	1,988	0.20%
2020/07/07	1	54.50	0	0.00	54.50	1	1,916	0.05%
2020/07/06	1	54.60	11	54.48	54.70	-10	1,927	-0.52%
2020/07/01	1.3	53.64	5	53.60	53.80	-3.7	2,075	-0.18%
2020/06/30	0	0.00	6	53.57	53.70	-6	2,074	-0.29%
2020/06/29	0	53.30	0.1	53.30	53.30	-0.1	2,085	-0.01%
2020/06/22	0	0.00	2	53.00	53.20	-2	2,147	-0.09%
2020/06/12	11	50.61	0	0.00	51.00	11	2,275	0.48%
2020/06/09	0	0.00	6	53.00	52.70	-6	2,371	-0.25%
2020/06/05	6	54.38	1	54.30	54.10	5	2,400	0.21%
2020/06/04	0	0.00	1	53.90	54.20	-1	2,401	-0.04%
2020/06/03	1	54.50	0	0.00	53.90	1	2,412	0.04%
2020/06/02	0	0.00	22	53.68	54.30	-22	2,394	-0.92%
2020/06/01	1	53.10	2	53.10	53.20	-1	2,360	-0.04%
2020/05/29	0	0.00	1	52.50	52.40	-1	2,346	-0.04%
2020/05/27	0	0.00	2	52.90	52.70	-2	2,383	-0.08%
2020/05/26	0	0.00	1	52.80	52.50	-1	2,411	-0.04%
2020/05/25	1	51.80	2	52.00	52.60	-1	2,453	-0.04%
2020/05/22	0	0.00	1	51.90	52.00	-1	2,533	-0.04%
2020/05/21	0	0.00	3	52.60	52.70	-3	2,567	-0.12%
2020/05/20	1	52.70	1	52.70	52.30	0	2,608	0.00%
2020/05/19	0	0.00	2	52.60	52.30	-2	2,652	-0.08%
2020/05/18	0	0.00	2	53.20	52.20	-2	2,692	-0.07%
2020/05/15	3	53.10	1	53.30	52.90	2	2,771	0.07%
2020/05/13	0	0.00	2	52.80	53.50	-2	2,866	-0.07%
2020/05/12	2	52.70	13	53.00	53.20	-11	2,868	-0.38%
2020/05/11	0	0.00	2	52.05	52.00	-2	2,880	-0.07%
2020/05/08	9	50.70	1	51.50	52.10	8	2,933	0.27%
2020/05/06	6	49.64	1	49.50	49.70	5	2,868	0.17%
2020/05/05	1	50.70	3	50.15	49.60	-2	2,905	-0.07%
2020/05/04	0	0.00	1	48.85	48.85	-1	2,881	-0.03%
2020/04/30	11	49.21	14	49.63	49.10	-3	2,895	-0.10%
2020/04/29	0	0.00	1	48.65	48.55	-1	2,886	-0.03%
2020/04/28	12	48.78	0	0.00	48.40	12	2,893	0.41%
2020/04/27	5	48.53	2	48.48	48.40	3	2,907	0.10%
2020/04/24	0	0.00	11	47.67	47.55	-11	2,887	-0.38%
2020/04/22	4	47.55	1	47.30	47.60	3	2,886	0.10%
2020/04/21	2	47.50	0	0.00	47.10	2	2,872	0.07%
2020/04/20	2	48.03	11	48.12	48.30	-9	2,871	-0.31%
2020/04/17	1	47.90	0	0.00	47.90	1	2,870	0.03%
2020/04/16	3	48.05	2	48.10	48.10	1	2,852	0.04%
2020/04/15	18	47.60	8	48.01	48.00	10	2,850	0.35%
2020/04/14	6	46.53	4	46.40	46.50	2	2,815	0.07%
2020/04/13	2	46.00	2	45.68	45.65	0	2,849	0.00%
2020/04/10	3	46.03	0	0.00	45.90	3	2,883	0.10%
2020/04/09	2	46.03	2	45.78	45.50	0	3,030	0.00%
2020/04/08	8	45.74	6	46.45	46.40	2	2,999	0.07%
2020/04/07	3	44.33	4	44.96	44.90	-1	2,930	-0.03%
2020/04/06	0	0.00	2	42.80	42.90	-2	2,996	-0.07%
2020/04/01	2	42.10	0	0.00	42.10	2	2,991	0.07%
2020/03/31	2	41.98	1	41.55	41.80	1	3,007	0.03%
2020/03/30	12	40.05	1	41.80	41.80	11	3,026	0.36%
2020/03/27	0	0.00	10	41.45	41.45	-10	3,005	-0.33%
2020/03/26	6	37.60	0	0.00	37.70	6	3,000	0.20%
2020/03/25	1	38.00	3	37.68	38.00	-2	3,053	-0.07%
2020/03/24	0	0.00	2	36.00	35.65	-2	3,080	-0.06%
2020/03/20	5	35.51	0	0.00	35.60	5	3,066	0.16%
2020/03/19	4	34.35	0	0.00	32.85	4	3,032	0.13%
2020/03/18	5	37.99	2	37.45	36.50	3	2,986	0.10%
2020/03/17	2	36.30	6.4	37.01	37.30	-4.4	2,963	-0.15%
2020/03/16	0	0.00	10	39.95	39.50	-10	2,938	-0.34%
2020/03/13	11	41.11	2	41.25	41.80	9	2,913	0.31%
2020/03/12	1	45.50	1	45.35	44.95	0	2,938	0.00%
2020/03/09	2	50.10	3	50.27	49.30	-1	2,871	-0.03%
2020/03/06	0	0.00	1	51.70	51.90	-1	2,881	-0.03%
2020/03/04	2	52.80	0	0.00	52.60	2	2,924	0.07%
2020/03/03	3	53.90	0	0.00	53.10	3	2,928	0.10%
2020/02/27	2	52.55	1	53.70	52.40	1	2,950	0.03%
2020/02/26	1	53.70	3	54.30	53.70	-2	2,904	-0.07%
2020/02/25	3	55.33	6	55.20	54.50	-3	2,847	-0.11%
2020/02/24	3	55.20	15	55.30	55.50	-12	2,752	-0.44%
2020/02/21	0	0.00	1	55.00	54.70	-1	2,694	-0.04%
2020/02/20	1	54.90	7	54.91	54.60	-6	2,637	-0.23%
2020/02/19	1	54.00	0	0.00	54.50	1	2,578	0.04%
2020/02/18	7	55.16	7.1	54.58	53.70	-0.1	2,525	0.00%
2020/02/17	11	54.05	1	54.20	54.20	10	2,425	0.41%
2020/02/14	4	53.70	12	53.55	54.30	-8	2,397	-0.33%
2020/02/13	3	52.60	0	0.00	52.60	3	2,278	0.13%
2020/02/12	1	52.80	3	52.60	53.00	-2	2,250	-0.09%
2020/02/11	1	52.00	3	51.03	52.20	-2	2,212	-0.09%
2020/02/07	6	49.85	3	49.52	49.50	3	2,116	0.14%
2020/02/06	13	50.13	10.1	50.43	50.00	2.9	2,101	0.14%
2020/02/04	1	48.60	7	48.73	48.75	-6	2,041	-0.29%
2020/02/03	6	46.46	0	0.00	47.70	6	2,032	0.30%
2020/01/31	5	47.47	0	0.00	47.70	5	2,004	0.25%
2020/01/17	1	51.80	0	0.00	51.40	1	1,978	0.05%
2020/01/15	1	51.10	0	0.00	51.10	1	1,989	0.05%
2020/01/13	6	50.43	0	0.00	50.40	6	2,001	0.30%
2020/01/10	1	50.70	1.2	50.40	50.40	-0.2	2,040	-0.01%
2020/01/07	0	0.00	1	52.10	51.30	-1	2,021	-0.05%
2020/01/06	3	52.77	7	52.71	52.50	-4	1,979	-0.20%
2020/01/03	4	54.35	6	54.27	53.40	-2	1,944	-0.10%
2020/01/02	1	52.70	2	53.10	52.70	-1	1,786	-0.06%
2019/12/31	3	53.50	11	53.35	53.10	-8	1,778	-0.45%
2019/12/30	8	53.56	12	54.04	53.90	-4	1,770	-0.23%
2019/12/27	0	0.00	3	52.17	52.60	-3	1,636	-0.18%
2019/12/26	0	0.00	3	52.47	51.80	-3	1,631	-0.18%
2019/12/25	2	52.50	1	52.30	52.70	1	1,671	0.06%
2019/12/24	5	52.34	2	52.25	52.10	3	1,639	0.18%
2019/12/23	0	0.00	1	51.50	52.30	-1	1,631	-0.06%
2019/12/20	7	51.90	0	0.00	51.70	7	1,617	0.43%
2019/12/19	3	51.20	2	51.20	51.20	1	1,545	0.06%
2019/12/18	0	0.00	0.1	50.00	50.00	-0.1	1,509	0.00%
2019/12/16	2	50.50	1	50.60	50.40	1	1,552	0.06%
2019/12/13	2	50.80	1	50.90	50.00	1	1,559	0.06%
2019/12/12	0	0.00	1.6	50.76	50.70	-1.6	1,570	-0.10%
2019/12/10	3	51.40	0	0.00	51.40	3	1,594	0.19%
2019/12/09	15	52.73	8	52.74	52.00	7	1,610	0.43%
2019/12/05	0	0.00	1	51.20	51.10	-1	1,506	-0.07%
2019/12/04	1.1	51.38	0	0.00	51.20	1.1	1,506	0.07%
2019/12/03	0	0.00	1	52.00	51.40	-1	1,499	-0.07%
2019/12/02	0	0.00	13	50.91	50.70	-13	1,449	-0.90%
2019/11/29	1	52.60	4	52.00	51.60	-3	1,442	-0.21%
2019/11/28	2	51.00	2	51.15	51.40	0	1,381	0.00%
2019/11/27	3.1	51.26	1	51.60	51.40	2.1	1,439	0.15%
2019/11/18	0	0.00	1	49.40	49.35	-1	1,461	-0.07%
2019/11/14	1	49.50	0	0.00	49.40	1	1,461	0.07%
2019/11/13	5	50.34	0	0.00	49.95	5	1,460	0.34%
2019/11/12	0	0.00	2	49.90	49.95	-2	1,435	-0.14%
2019/11/11	4	49.38	1	49.20	49.20	3	1,435	0.21%
2019/11/08	10	50.10	1	48.85	50.20	9	1,422	0.63%
2019/11/07	3	48.20	0	0.00	47.75	3	1,392	0.22%
2019/11/06	2	48.93	0	0.00	48.70	2	1,393	0.14%
2019/11/04	4	48.30	0	0.00	48.40	4	1,433	0.28%
2019/10/31	0	0.00	2	49.05	48.50	-2	1,480	-0.14%
2019/10/29	0	0.00	2	50.10	49.55	-2	1,489	-0.13%
2019/10/25	4	51.50	1	51.50	51.30	3	1,498	0.20%
2019/10/23	1	50.80	1	51.00	50.80	0	1,473	0.00%
2019/10/22	0	0.00	1	50.80	50.90	-1	1,476	-0.07%
2019/10/21	7	51.94	1	51.30	51.30	6	1,479	0.41%
2019/10/18	1	51.30	1	51.30	51.00	0	1,467	0.00%
2019/10/17	0	0.00	1	51.00	51.00	-1	1,421	-0.07%
2019/10/16	0	0.00	2	50.30	50.10	-2	1,436	-0.14%
2019/10/15	0	0.00	2	51.00	50.90	-2	1,432	-0.14%
2019/10/08	1	50.40	2	50.70	49.85	-1	1,415	-0.07%
2019/10/04	2	50.40	0	0.00	51.00	2	1,431	0.14%
2019/10/03	1	50.00	0	0.00	50.20	1	1,446	0.07%
2019/10/02	3	50.35	2	50.30	50.50	1	1,550	0.06%
2019/10/01	2	50.60	11	50.85	50.40	-9	1,711	-0.53%
2019/09/27	2	49.68	0	0.00	49.10	2	1,723	0.12%
2019/09/26	3	49.43	17	49.07	49.45	-14	1,733	-0.81%
2019/09/25	0	0.00	5	47.80	47.95	-5	1,722	-0.29%
2019/09/24	0	0.00	1	48.90	48.65	-1	1,741	-0.06%
2019/09/23	3	49.17	1	49.15	49.05	2	1,743	0.11%
2019/09/19	2	50.40	5	50.10	50.10	-3	1,691	-0.18%
2019/09/18	2	50.60	0	0.00	50.60	2	1,701	0.12%
2019/09/17	4	50.95	3	51.03	50.60	1	1,714	0.06%
2019/09/16	0	0.00	1	49.65	49.75	-1	1,720	-0.06%
2019/09/12	0	0.00	3	50.03	49.95	-3	1,737	-0.17%
2019/09/11	0	0.00	10	49.15	49.40	-10	1,713	-0.58%
2019/09/10	4	48.20	0	0.00	48.30	4	1,688	0.24%
2019/09/09	1	48.65	1	48.60	48.55	0	1,691	0.00%
2019/09/05	1	48.20	0	0.00	48.20	1	1,676	0.06%
2019/09/04	0	0.00	7	47.85	48.00	-7	1,670	-0.42%
2019/09/02	1	48.25	2	48.30	48.35	-1	1,662	-0.06%
2019/08/30	16	48.13	0	0.00	47.50	16	1,648	0.97%
2019/08/29	0	0.00	14	47.29	46.85	-14	1,568	-0.89%
2019/08/28	6	47.50	0	0.00	47.40	6	1,555	0.39%
2019/08/27	2	45.50	0	0.00	46.50	2	1,528	0.13%
2019/08/26	3	45.10	0	0.00	44.90	3	1,502	0.20%
2019/08/23	0	0.00	2	43.70	44.15	-2	1,483	-0.13%
2019/08/21	2	44.50	0	0.00	44.15	2	1,479	0.14%
2019/08/20	0.1	44.35	0	0.00	44.35	0.1	1,477	0.00%
2019/08/15	0	0.00	2	43.40	43.30	-2	1,474	-0.14%
2019/08/13	2	44.70	0	0.00	44.35	2	1,469	0.14%
2019/08/08	2	43.80	0	0.00	43.75	2	1,459	0.14%
2019/08/05	0	0.00	2	46.10	45.00	-2	1,455	-0.14%
2019/08/01	2	49.13	0	0.00	48.85	2	1,449	0.14%
2019/07/30	5	50.58	0.1	50.10	50.10	4.9	1,432	0.34%
2019/07/29	2	50.00	0.2	49.70	49.65	1.8	1,422	0.13%
2019/07/26	1	50.20	0	0.00	50.00	1	1,416	0.07%
2019/07/23	3	50.27	2	50.10	50.00	1	1,440	0.07%
2019/07/22	0	0.00	8	49.93	49.60	-8	1,445	-0.55%
2019/07/19	0	0.00	1	50.50	50.10	-1	1,440	-0.07%
2019/07/18	0	0.00	12	50.51	50.00	-12	1,438	-0.83%
2019/07/17	1	51.40	1.9	51.11	50.90	-0.9	1,430	-0.06%
2019/07/16	0	0.00	15	51.48	51.40	-15	1,434	-1.05%
2019/07/15	0	0.00	4	50.80	50.80	-4	1,438	-0.28%
2019/07/12	1	51.70	2	51.75	51.70	-1	1,466	-0.07%
2019/07/11	1	52.10	4	51.85	51.60	-3	1,529	-0.20%
2019/07/10	0	0.00	2.1	52.72	52.30	-2.1	1,523	-0.14%
2019/07/09	1	52.50	1	52.80	52.20	0	1,521	0.00%
2019/07/08	10	54.01	5	54.00	53.80	5	1,504	0.33%
2019/07/05	2	59.80	8	60.01	60.30	-6	1,450	-0.41%
2019/07/04	7	59.46	24	59.48	59.60	-17	1,338	-1.27%
2019/07/03	3	58.77	0	0.00	58.70	3	1,374	0.22%
2019/07/02	15	58.63	0	0.00	58.70	15	1,382	1.09%
2019/07/01	1	58.40	5	58.00	58.40	-4	1,420	-0.28%
2019/06/28	5	57.50	0.1	57.40	57.40	4.9	1,415	0.35%
2019/06/27	1	57.50	0	0.00	57.40	1	1,449	0.07%
2019/06/25	0	0.00	35	57.20	56.80	-35	1,503	-2.33%
2019/06/24	11	57.67	11	57.60	57.60	0	1,561	0.00%
2019/06/21	11	56.95	0	0.00	56.70	11	1,645	0.67%
2019/06/20	12	56.16	2	56.00	55.90	10	1,630	0.61%
2019/06/18	5	54.40	0	0.00	54.40	5	1,679	0.30%
2019/06/17	5	54.64	0	0.00	54.80	5	1,697	0.29%
2019/06/14	3	53.70	0	0.00	53.70	3	1,698	0.18%
2019/06/13	8	53.24	0	0.00	53.20	8	1,708	0.47%
2019/06/12	0	0.00	1	53.60	53.30	-1	1,731	-0.06%
2019/06/11	10	53.40	3	53.40	53.40	7	1,743	0.40%
2019/06/10	5	52.80	0	0.00	52.80	5	1,744	0.29%
2019/06/06	5	52.56	0	0.00	52.40	5	1,762	0.28%
2019/06/03	7	53.24	10	53.29	53.10	-3	1,801	-0.17%
2019/05/31	1	53.40	0.6	53.80	53.50	0.4	1,812	0.02%
2019/05/30	10	53.30	2	53.00	53.30	8	1,819	0.44%
2019/05/29	10	52.80	6	52.72	52.70	4	1,829	0.22%
2019/05/23	11	51.92	0.1	52.10	52.00	10.9	2,046	0.53%
2019/05/22	1	52.80	0	0.00	52.50	1	2,104	0.05%
2019/05/21	1	52.30	0	0.00	52.40	1	2,164	0.05%
2019/05/17	1	53.00	0	0.00	52.10	1	2,214	0.05%
2019/05/15	0	0.00	9	53.70	53.60	-9	2,291	-0.39%
2019/05/14	11	50.92	3	51.73	52.50	8	2,452	0.33%
2019/05/13	1	52.60	1	54.20	52.80	0	2,486	0.00%
2019/05/10	4	54.93	0	0.00	55.00	4	2,471	0.16%
2019/05/09	1	56.30	13	56.02	55.70	-12	2,456	-0.49%
2019/05/08	4	56.58	1	57.00	56.80	3	2,434	0.12%
2019/05/06	5	57.34	1	57.30	57.10	4	2,463	0.16%
2019/05/03	10	58.20	0	0.00	58.00	10	2,447	0.41%
2019/04/30	1	57.50	1	58.10	58.10	0	2,447	0.00%
2019/04/29	7	57.99	10	57.75	57.60	-3	2,456	-0.12%
2019/04/26	4	58.23	0	0.00	58.30	4	2,433	0.16%
2019/04/25	1	58.60	0	0.00	58.60	1	2,436	0.04%
2019/04/23	0	0.00	6	59.02	58.90	-6	2,455	-0.24%
2019/04/19	0	0.00	1	59.50	59.40	-1	2,472	-0.04%
2019/04/18	9	60.82	0	0.00	59.60	9	2,500	0.36%
2019/04/17	5	60.66	2	60.70	60.60	3	2,526	0.12%
2019/04/16	0	0.00	3	59.57	59.70	-3	2,457	-0.12%
2019/04/12	5	58.40	1	59.00	59.00	4	2,484	0.16%
2019/04/11	4	59.10	0	0.00	58.70	4	2,480	0.16%
2019/04/10	2	59.30	3	59.40	59.30	-1	2,428	-0.04%
2019/04/09	5	60.80	13	60.55	60.60	-8	2,371	-0.34%
2019/04/08	6	59.30	0	0.00	59.10	6	2,269	0.26%
2019/04/03	0.1	59.00	4	59.03	59.00	-3.9	2,251	-0.17%
2019/04/02	0	0.00	11.1	58.11	58.40	-11.1	2,207	-0.50%
2019/04/01	0	0.00	2.1	58.66	58.10	-2.1	2,198	-0.10%
2019/03/29	1	58.80	1	59.00	58.60	0	2,161	0.00%
2019/03/28	2	58.25	0	0.00	58.30	2	2,168	0.09%
2019/03/27	8	58.76	9	58.57	58.80	-1	2,160	-0.05%
2019/03/26	33	57.98	12	58.02	58.30	21	2,101	1.00%
2019/03/22	0	0.00	3	57.10	56.80	-3	2,021	-0.15%
2019/03/21	0	0.00	2	56.75	57.10	-2	2,008	-0.10%
2019/03/20	0	0.00	3	56.20	56.30	-3	2,032	-0.15%
2019/03/18	0	0.00	1	55.70	55.80	-1	2,107	-0.05%
2019/03/15	0	0.00	12	55.62	55.50	-12	2,164	-0.55%
2019/03/14	3	54.93	0	0.00	55.00	3	2,192	0.14%
2019/03/12	0	0.00	3	55.93	55.00	-3	2,403	-0.12%
2019/03/11	0	0.00	2	55.20	55.30	-2	2,562	-0.08%
2019/03/08	3	54.23	0	0.00	54.40	3	2,785	0.11%
2019/03/07	3	55.00	0	0.00	54.80	3	2,860	0.10%
2019/03/06	4	55.78	0	0.00	55.70	4	2,931	0.14%
2019/03/05	0	0.00	1	55.70	55.70	-1	3,057	-0.03%
2019/03/04	10	55.70	2	55.50	55.90	8	3,084	0.26%
2019/02/27	30	55.13	19	55.47	55.10	11	3,098	0.36%
2019/02/26	2	58.20	12	58.26	56.90	-10	3,068	-0.33%
2019/02/25	2	57.75	1	57.50	57.40	1	3,095	0.03%
2019/02/22	3	58.30	1	59.30	57.50	2	3,106	0.06%
2019/02/21	10	57.30	0	0.00	57.80	10	3,052	0.33%
2019/02/20	2	56.50	1	56.50	56.50	1	3,038	0.03%
2019/02/19	1	56.00	2	56.15	56.00	-1	3,141	-0.03%
2019/02/18	0	0.00	2	55.95	55.60	-2	3,151	-0.06%
2019/02/15	4	54.95	10	54.70	54.80	-6	3,167	-0.19%
2019/02/14	4	56.23	0	0.00	55.90	4	3,192	0.13%
2019/02/13	5	56.96	6	56.53	56.80	-1	3,200	-0.03%
2019/02/12	2	54.70	6	54.70	54.60	-4	3,108	-0.13%
2019/01/29	0	0.00	1	52.60	53.00	-1	3,320	-0.03%
2019/01/28	4	53.60	0	0.00	52.80	4	3,383	0.12%
2019/01/25	10	53.20	13	53.06	53.00	-3	3,662	-0.08%
2019/01/22	0	0.00	1	52.50	52.30	-1	4,033	-0.02%
2019/01/21	0	0.00	5	53.10	52.70	-5	4,099	-0.12%
2019/01/18	7	52.50	0	0.00	52.70	7	4,159	0.17%
2019/01/17	1	52.60	0	0.00	52.30	1	4,253	0.02%
2019/01/15	1	52.10	2	52.30	52.00	-1	4,364	-0.02%
2019/01/14	6	51.70	0	0.00	51.30	6	4,389	0.14%
2019/01/11	1	51.80	0	0.00	51.80	1	4,471	0.02%
2019/01/10	2	52.65	0	0.00	52.30	2	4,477	0.04%
2019/01/09	20	53.90	25	54.49	53.60	-5	4,494	-0.11%
2019/01/07	1	52.30	2	52.85	52.30	-1	4,606	-0.02%
2019/01/03	3	52.43	0	0.00	51.30	3	4,826	0.06%
2018/12/27	0	0.00	1	53.20	53.00	-1	5,177	-0.02%
2018/12/25	1	53.00	0	0.00	53.10	1	5,230	0.02%
2018/12/24	1	53.70	0	0.00	54.40	1	5,259	0.02%
2018/12/21	2	54.10	2	53.00	53.90	0	5,372	0.00%
2018/12/20	12	53.76	11	54.07	53.40	1	5,411	0.02%
2018/12/19	1	55.20	1	55.40	55.00	0	5,432	0.00%
2018/12/18	1	54.90	1.4	55.20	54.90	-0.4	5,461	-0.01%
2018/12/17	1	55.40	0	0.00	55.40	1	5,496	0.02%
2018/12/14	1	55.80	2	55.40	55.40	-1	5,569	-0.02%
2018/12/13	1	56.20	1	55.70	55.90	0	5,612	0.00%
2018/12/12	2	57.15	3	56.97	56.70	-1	5,638	-0.02%
2018/12/11	1	56.00	0	0.00	55.00	1	5,616	0.02%
2018/12/10	17	55.08	21	54.79	55.60	-4	5,704	-0.07%
2018/12/07	0	0.00	2	56.80	57.00	-2	5,715	-0.03%
2018/12/06	13	57.20	10	57.13	55.90	3	5,769	0.05%
2018/12/05	2	58.50	1	58.90	59.10	1	5,686	0.02%
2018/12/04	18	60.98	49.8	60.57	60.10	-31.8	5,716	-0.56%
2018/12/03	8	61.10	4	60.43	61.40	4	5,670	0.07%
2018/11/30	6	55.13	4	55.53	55.90	2	5,484	0.04%
2018/11/29	7	55.30	11	55.02	54.10	-4	5,439	-0.07%
2018/11/28	37	54.64	14.1	55.14	54.60	22.9	5,432	0.42%
2018/11/27	3	52.70	0	0.00	53.30	3	5,418	0.06%
2018/11/26	0	0.00	1	52.30	52.20	-1	5,449	-0.02%
2018/11/22	4	53.35	0	0.00	52.00	4	5,623	0.07%
2018/11/21	20	53.10	2.3	52.74	53.00	17.7	5,673	0.31%
2018/11/20	1	52.50	6	52.77	52.40	-5	5,798	-0.09%
2018/11/19	6	53.17	1	53.10	53.10	5	5,830	0.09%
2018/11/16	4	53.18	3	53.50	52.30	1	5,851	0.02%
2018/11/15	2	52.30	0	0.00	52.10	2	5,729	0.03%
2018/11/14	16	52.51	1	52.30	51.50	15	5,744	0.26%
2018/11/13	1	50.30	0	0.00	52.00	1	5,773	0.02%
2018/11/12	10	51.43	7	51.49	51.80	3	5,901	0.05%
2018/11/09	3	51.20	18	51.39	52.50	-15	6,046	-0.25%
2018/11/08	7	51.59	10	52.10	50.50	-3	6,077	-0.05%
2018/11/07	8	50.96	61	49.52	51.20	-53	6,133	-0.86%
2018/11/06	3	50.33	2	49.40	48.80	1	6,293	0.02%
2018/11/05	19	50.85	16	50.59	50.90	3	6,329	0.05%
2018/11/02	74	52.43	37	51.44	50.70	37	6,343	0.58%
2018/11/01	51	50.88	51	51.08	50.60	0	6,151	0.00%
2018/10/31	90	47.67	80	47.99	47.95	10	6,046	0.17%
2018/10/30	2.2	46.74	2	45.85	45.55	0.2	6,003	0.00%
2018/10/29	2	48.00	5	47.96	47.70	-3	6,061	-0.05%
2018/10/26	2	47.43	6	47.44	46.95	-4	6,170	-0.06%
2018/10/25	4	46.90	16	46.83	46.35	-12	6,150	-0.20%
2018/10/24	8	49.95	13	50.25	50.00	-5	6,195	-0.08%
2018/10/23	2	52.15	7	52.00	50.60	-5	6,234	-0.08%
2018/10/22	0	0.00	1	52.20	52.90	-1	6,218	-0.02%
2018/10/19	13	50.28	8	50.35	51.50	5	6,228	0.08%
2018/10/17	12	54.13	14	53.89	53.30	-2	6,244	-0.03%
2018/10/16	6	53.60	4	53.78	53.50	2	6,289	0.03%
2018/10/15	18	53.99	5.1	54.48	53.10	12.9	6,343	0.20%
2018/10/12	4	52.15	19	51.54	53.40	-15	6,315	-0.24%
2018/10/11	23	50.50	22	51.60	50.40	1	6,322	0.02%
2018/10/09	9	55.21	7	55.70	56.00	2	6,321	0.03%
2018/10/08	19	53.73	28	53.70	54.60	-9	6,297	-0.14%
2018/10/05	4	55.98	5	54.12	53.40	-1	6,270	-0.02%
2018/10/04	11	59.75	5	59.00	58.40	6	6,226	0.10%
2018/10/02	4	61.90	2	61.25	61.10	2	6,552	0.03%
2018/09/28	2.1	60.21	2	60.70	60.50	0.1	7,048	0.00%
2018/09/27	24	60.18	26	60.08	60.00	-2	7,545	-0.03%
2018/09/26	1	62.10	7	62.51	62.10	-6	7,766	-0.08%
2018/09/25	2	63.95	3	63.93	63.60	-1	8,248	-0.01%
2018/09/21	3	62.87	13	63.34	63.80	-10	8,413	-0.12%
2018/09/20	6	62.13	7	62.00	61.90	-1	8,557	-0.01%
2018/09/19	3	65.00	7	64.17	63.10	-4	8,571	-0.05%
2018/09/18	5	65.38	5	64.82	64.60	0	8,656	0.00%
2018/09/17	1	67.70	0	0.00	67.10	1	8,659	0.01%
2018/09/14	10	66.78	12	67.55	67.30	-2	8,694	-0.02%
2018/09/13	2	65.00	8	66.04	65.00	-6	8,758	-0.07%
2018/09/12	3	65.83	4	66.03	66.00	-1	8,844	-0.01%
2018/09/11	33	68.78	51	68.39	68.20	-18	8,965	-0.20%
2018/09/10	54	69.21	38	68.76	68.10	16	9,031	0.18%
2018/09/07	10	68.44	5	68.58	68.00	5	9,167	0.05%
2018/09/06	1	72.20	0	0.00	71.70	1	9,248	0.01%
2018/09/05	0	0.00	4	71.80	71.70	-4	9,268	-0.04%
2018/09/04	4	72.28	7	73.03	72.50	-3	9,285	-0.03%
2018/09/03	10	70.84	9	71.23	71.20	1	9,265	0.01%
2018/08/31	12	74.98	6	75.28	75.40	6	9,226	0.07%
2018/08/30	7	73.87	17	73.92	74.90	-10	9,226	-0.11%
2018/08/29	10	73.20	27	73.57	73.30	-17	9,223	-0.18%
2018/08/28	6	72.08	5	72.54	72.60	1	9,173	0.01%
2018/08/27	8	70.30	11	70.69	72.30	-3	9,107	-0.03%
2018/08/24	1	68.80	1	67.70	67.40	0	8,980	0.00%
2018/08/23	6	69.20	8	68.06	67.90	-2	9,020	-0.02%
2018/08/22	1	70.70	1	70.70	70.10	0	9,158	0.00%
2018/08/21	1	71.20	1	70.50	70.60	0	9,336	0.00%
2018/08/20	1	71.20	4	71.05	71.40	-3	9,777	-0.03%
2018/08/17	29	71.83	22	69.49	69.70	7	10,266	0.07%
2018/08/16	47	72.19	19	71.78	72.60	28	10,553	0.27%
2018/08/15	1	69.30	1	67.00	69.10	0	10,890	0.00%
2018/08/14	4	67.65	10	66.70	68.70	-6	11,362	-0.05%
2018/08/13	10	65.90	28	65.74	65.00	-18	11,680	-0.15%
2018/08/10	14	70.89	13	70.38	69.60	1	11,934	0.01%
2018/08/09	21	70.20	10	70.69	70.30	11	12,220	0.09%
2018/08/08	7	70.91	9	70.67	70.50	-2	12,542	-0.02%
2018/08/07	15	72.25	6	71.50	72.90	9	13,355	0.07%
2018/08/06	3	72.17	3	71.33	70.50	0	13,853	0.00%
2018/08/03	1	72.50	3	71.77	72.50	-2	14,284	-0.01%
2018/08/02	15	72.54	11	70.82	70.50	4	14,559	0.03%
2018/08/01	3	76.60	2	76.75	75.90	1	14,978	0.01%
2018/07/31	5	75.26	17	75.48	76.30	-12	15,445	-0.08%
2018/07/30	3	85.67	20	85.80	82.10	-17	15,655	-0.11%
2018/07/27	12	89.25	6	88.83	88.90	6	15,683	0.04%
2018/07/26	8	88.74	4	88.85	87.90	4	15,758	0.03%
2018/07/25	0	0.00	1	88.20	88.50	-1	15,844	-0.01%
2018/07/24	20	87.40	1	85.00	87.00	19	15,939	0.12%
2018/07/23	1	85.20	3	84.40	85.00	-2	16,132	-0.01%
2018/07/20	3	86.23	21	84.97	82.60	-18	16,223	-0.11%
2018/07/19	3	87.27	10	86.80	87.30	-7	16,316	-0.04%
2018/07/18	4	84.25	8	87.46	86.20	-4	16,565	-0.02%
2018/07/17	1	89.00	14	88.49	88.90	-13	16,767	-0.08%
2018/07/16	2	92.05	9	92.64	91.90	-7	16,829	-0.04%
2018/07/13	15	94.29	4	94.68	92.20	11	17,138	0.06%
2018/07/12	12.1	92.86	17	92.63	93.90	-5	17,219	-0.03%
2018/07/11	15	93.12	12	91.77	91.00	3	17,423	0.02%
2018/07/10	8	96.94	8	96.95	95.80	0	17,435	0.00%
2018/07/09	10	96.31	15	96.13	95.10	-5	17,331	-0.03%
2018/07/06	3	95.37	22	95.41	94.80	-19	17,181	-0.11%
2018/07/05	12	101.04	20	100.87	95.20	-8	17,014	-0.05%
2018/07/04	11	97.25	14	97.18	98.30	-3	16,627	-0.02%
2018/07/03	22	97.14	33	96.24	96.40	-11	16,429	-0.07%
2018/07/02	2	92.40	8	92.98	93.10	-6	15,966	-0.04%
2018/06/29	15	92.71	19.1	92.81	91.80	-4.1	15,835	-0.03%
2018/06/28	0	0.00	7	88.73	90.10	-7	15,658	-0.04%
2018/06/27	5	90.38	6	90.25	87.80	-1	15,684	-0.01%
2018/06/26	1	86.00	2	85.90	89.00	-1	15,575	-0.01%
2018/06/25	15	88.07	10.1	87.53	85.60	4.9	15,552	0.03%
2018/06/22	6	89.62	15	88.51	88.10	-9	15,578	-0.06%
2018/06/21	12.1	88.58	27	88.53	89.20	-15	15,483	-0.10%
2018/06/20	38	87.18	10	84.44	85.20	28	15,489	0.18%
2018/06/19	6	88.53	4	89.60	88.10	2	15,566	0.01%
2018/06/15	33	89.02	20	88.97	87.80	13	15,548	0.08%
2018/06/14	5	93.06	12	95.18	91.30	-7	15,445	-0.05%
2018/06/13	3	92.37	0	0.00	93.90	3	15,302	0.02%
2018/06/12	2	95.45	4	94.83	94.10	-2	15,377	-0.01%
2018/06/11	0	0.00	1	97.10	95.90	-1	15,414	-0.01%
2018/06/08	7	93.81	2	94.00	93.70	5	15,643	0.03%
2018/06/07	2	97.85	0	0.00	97.70	2	15,673	0.01%
2018/06/06	6	98.83	7	98.49	98.00	-1	15,852	-0.01%
2018/06/05	2	93.25	5.1	92.97	94.30	-3.1	15,948	-0.02%
2018/06/04	2	95.75	2	94.75	94.50	0	16,133	0.00%
2018/06/01	2	94.50	5	93.26	94.50	-3	16,607	-0.02%
2018/05/31	6	95.92	0	0.00	94.00	6	17,080	0.04%
2018/05/30	13.1	97.71	7	98.49	99.70	6.1	17,127	0.04%
2018/05/29	28	100.88	27	99.78	99.60	1	16,957	0.01%
2018/05/28	20	100.32	38	102.06	102.00	-18	16,643	-0.11%
2018/05/25	50	96.48	55	96.67	96.50	-5	16,179	-0.03%
2018/05/24	66	91.73	74	92.77	93.50	-8	15,659	-0.05%
2018/05/23	26	91.06	63	90.12	91.30	-37	15,428	-0.24%
2018/05/22	77	95.92	83	95.45	95.90	-6	14,984	-0.04%
2018/05/21	83	84.54	89	84.92	89.60	-6	14,423	-0.04%
2018/05/18	43	81.94	22	81.40	81.70	21	13,984	0.15%
2018/05/17	53	80.26	56	81.06	79.10	-3	13,578	-0.02%
2018/05/16	47	84.14	46	83.67	85.90	1	13,246	0.01%
2018/05/15	118	85.10	85	85.57	85.10	33	12,870	0.26%	大買/
2018/05/14	34	80.48	35	80.57	81.80	-1	12,017	-0.01%
2018/05/11	37	77.16	39	76.96	75.80	-2	11,466	-0.02%
2018/05/10	17	79.96	28	80.44	79.10	-11	11,006	-0.10%
2018/05/09	30	80.10	40	79.90	78.50	-10	10,666	-0.09%
2018/05/08	115	78.24	40	77.35	77.50	75	10,115	0.74%	大買/
2018/05/07	37	74.58	80	76.13	77.80	-43	9,597	-0.45%
2018/05/04	27	71.54	45	71.73	70.80	-18	9,243	-0.19%
2018/05/03	52	70.00	33	70.25	69.60	19	9,098	0.21%
2018/05/02	29	73.30	31	72.96	71.30	-2	8,983	-0.02%
2018/04/30	37	71.98	37	72.35	71.80	0	8,844	0.00%
2018/04/27	10	72.77	47	72.56	74.00	-37	8,709	-0.42%
2018/04/26	4	71.73	18	71.62	68.60	-14	8,446	-0.17%
2018/04/25	62	71.28	15	71.10	70.90	47	8,256	0.57%
2018/04/24	11	74.46	139	72.23	72.50	-128	8,042	-1.59%	大賣/鉅額交易
2018/04/23	32	79.75	21	79.66	80.00	11	7,727	0.14%
2018/04/20	21	76.37	7	77.39	76.50	14	7,371	0.19%
2018/04/19	24	76.94	32	77.36	75.60	-8	7,196	-0.11%
2018/04/18	18	71.45	20	71.70	74.90	-2	6,813	-0.03%
2018/04/17	22	70.30	10	70.30	68.10	12	6,720	0.18%
2018/04/16	10	64.16	27.8	67.72	68.70	-17.8	6,432	-0.28%
2018/04/13	10	62.47	3	62.40	62.50	7	6,243	0.11%
2018/04/12	7	60.30	1	60.40	60.60	6	6,187	0.10%
2018/04/11	24	59.48	27	59.66	59.00	-3	6,129	-0.05%
2018/04/10	1	58.20	8	58.54	58.60	-7	6,043	-0.12%
2018/04/09	12	55.48	9	54.53	55.90	3	6,096	0.05%
2018/04/03	23	53.81	25	53.43	53.20	-2	6,216	-0.03%
2018/04/02	7	52.91	4	53.18	53.70	3	6,184	0.05%
2018/03/31	1	52.00	5	52.10	52.40	-4	6,107	-0.07%
2018/03/30	2	52.15	4	53.33	51.90	-2	6,092	-0.03%
2018/03/29	10	51.00	38	52.04	52.50	-28	5,972	-0.47%
2018/03/28	3	51.73	1.2	51.27	51.00	1.8	5,955	0.03%
2018/03/27	2	52.65	1	53.20	52.40	1	5,911	0.02%
2018/03/26	7	52.70	7	53.26	52.40	0	5,826	0.00%
2018/03/23	14	51.91	14	52.50	51.80	0	5,762	0.00%
2018/03/22	87	52.91	83	52.57	52.90	4	5,644	0.07%
2018/03/21	0.5	50.30	3	49.72	50.50	-2.5	5,387	-0.05%
2018/03/20	1	48.90	0	0.00	48.70	1	5,265	0.02%
2018/03/19	1	48.40	5	48.48	48.90	-4	5,138	-0.08%
2018/03/16	2	49.05	15	49.28	48.80	-13	5,075	-0.26%
2018/03/15	45	48.59	11	47.81	48.45	34	4,939	0.69%
2018/03/14	67	49.25	62	49.60	48.60	5	4,850	0.10%
2018/03/13	9	47.33	6	47.57	48.20	3	4,569	0.07%
2018/03/12	26	48.95	14	48.48	47.40	12	4,467	0.27%
2018/03/09	15.2	46.56	31	46.56	47.85	-15.8	4,241	-0.37%
2018/03/08	65.2	45.88	118	45.73	45.90	-52.8	4,074	-1.30%	大賣/
2018/03/07	65	45.94	45	46.91	45.50	20	3,858	0.52%
2018/03/06	66	43.13	118	43.37	43.70	-52	3,374	-1.54%	大賣/
2018/03/05	46	40.60	29	40.91	40.75	17	2,885	0.59%
2018/03/02	1	38.40	0	0.00	39.15	1	2,780	0.04%
2018/02/27	3	38.00	0	0.00	38.10	3	2,891	0.10%
2018/02/23	2	40.50	2	41.90	39.25	0	2,857	0.00%
2018/02/22	1	39.40	1	39.85	40.10	0	2,660	0.00%
2018/02/21	0	0.00	2	38.30	38.10	-2	2,576	-0.08%
2018/02/12	0	0.00	11	38.02	37.60	-11	2,584	-0.43%
2018/02/09	10	36.45	10	37.93	38.05	0	2,646	0.00%
2018/02/08	25	38.33	24	38.19	37.70	1	2,741	0.04%
2018/02/07	0	0.00	8	38.14	37.65	-8	2,672	-0.30%
2018/02/06	10	36.33	1	37.10	37.05	9	2,659	0.34%
2018/02/02	0	0.00	1	38.90	39.20	-1	2,606	-0.04%
2018/02/01	0	0.00	3	38.35	38.50	-3	2,552	-0.12%
2018/01/31	0	0.00	1	37.85	37.90	-1	2,481	-0.04%
2018/01/30	11	36.49	0	0.00	36.25	11	2,435	0.45%
2018/01/29	10	36.77	1	36.70	36.65	9	2,428	0.37%
2018/01/26	1	36.80	0	0.00	36.65	1	2,422	0.04%
2018/01/25	1	37.00	1	37.10	36.85	0	2,412	0.00%
2018/01/24	1	36.80	0	0.00	37.05	1	2,405	0.04%
2018/01/23	5	37.09	0	0.00	36.95	5	2,404	0.21%
2018/01/19	22	36.88	0	0.00	37.15	22	2,368	0.93%
2018/01/18	1	37.20	1	37.15	37.00	0	2,355	0.00%
2018/01/17	2	37.35	0	0.00	37.00	2	2,341	0.09%
2018/01/16	3	37.15	1	37.25	37.25	2	2,320	0.09%
2018/01/15	3	37.37	2	38.60	37.35	1	2,313	0.04%
2018/01/12	5	37.40	2	37.50	37.80	3	2,291	0.13%
2018/01/11	51	38.45	50	37.44	37.40	1	2,274	0.04%
2018/01/08	1	37.75	0	0.00	37.50	1	2,120	0.05%
2018/01/05	2	39.53	22	39.83	39.25	-20	2,060	-0.97%
2018/01/04	1	39.45	5	39.50	39.75	-4	2,004	-0.20%
2018/01/03	9	39.56	21	39.07	39.00	-12	1,931	-0.62%
2018/01/02	32	37.13	19	38.26	39.05	13	1,675	0.78%