晟德 (4123)-元大-前金券商分點個股進出

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

晟德

(4123)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

晟德 (4123)籌碼相關－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	1.1	42.32	0	0.00	41.90	1.1	2,702	0.04%
2024/12/13	0.1	43.25	2	43.80	42.95	-1.9	2,677	-0.07%
2024/12/12	0.2	43.50	0	0.00	43.70	0.2	2,666	0.01%
2024/12/10	5	44.83	3	44.15	44.15	2	2,632	0.08%
2024/12/09	1	43.10	0	0.00	43.00	1	2,579	0.04%
2024/12/06	0	0.00	2	43.60	43.50	-2	2,565	-0.08%
2024/12/05	1	44.65	0	0.00	44.30	1	2,529	0.04%
2024/12/04	3	45.93	2	46.10	45.40	1	2,517	0.04%
2024/12/03	16	46.16	20	45.42	45.80	-4	2,495	-0.16%
2024/12/02	43	48.89	13	48.78	46.00	30	2,406	1.25%
2024/11/28	0	49.55	2	50.10	50.60	-2	2,110	-0.09%
2024/11/27	0	0.00	14	50.37	50.10	-14	2,108	-0.66%
2024/11/26	10	50.90	10	51.10	50.70	0	2,102	0.00%
2024/11/22	5	50.20	0	0.00	50.20	5	2,089	0.24%
2024/11/21	10	50.90	1.4	50.56	50.50	8.6	2,084	0.41%
2024/11/20	3	50.70	10.4	50.29	50.20	-7.4	2,057	-0.36%
2024/11/11	10	51.20	11.2	49.65	50.20	-1.2	2,048	-0.06%
2024/11/08	10	48.93	1	49.20	49.05	9	1,977	0.46%
2024/11/07	1	48.70	1	49.40	49.00	0	1,985	0.00%
2024/11/06	0.2	48.40	0	0.00	48.20	0.2	1,997	0.01%
2024/11/05	12	49.30	13	48.95	49.30	-1	2,023	-0.05%
2024/11/04	13	49.35	12	49.40	49.45	1	2,126	0.05%
2024/10/30	0	0.00	10	50.90	49.55	-10	2,304	-0.43%
2024/10/29	0.2	48.80	0	0.00	50.20	0.2	2,304	0.01%
2024/10/28	10	50.50	3	50.50	49.45	7	2,287	0.31%
2024/10/25	15	51.10	15	51.60	50.10	0	2,293	0.00%
2024/10/24	0	0.00	4.1	50.63	51.00	-4.1	2,271	-0.18%
2024/10/23	0	0.00	2.5	49.23	49.20	-2.5	2,237	-0.11%
2024/10/21	0	0.00	1	48.00	49.20	-1	2,396	-0.04%
2024/10/17	0	0.00	0.1	47.85	47.70	-0.1	2,553	0.00%
2024/10/09	0	0.00	1	47.00	46.15	-1	2,913	-0.03%
2024/10/01	0	0.00	2	48.05	47.95	-2	3,373	-0.06%
2024/09/30	0.5	48.60	0	0.00	48.05	0.5	3,510	0.01%
2024/09/27	3	48.52	19	47.70	49.00	-16	3,606	-0.44%
2024/09/26	3	47.10	28	46.68	46.70	-25	3,888	-0.64%
2024/09/25	2	44.93	0	0.00	45.00	2	3,989	0.05%
2024/09/18	0.2	44.85	0	0.00	44.55	0.2	4,632	0.00%
2024/09/16	30	45.31	17	45.50	45.15	13	4,746	0.27%
2024/09/13	25	43.55	0	0.00	44.05	25	4,976	0.50%
2024/09/10	6	42.90	0	0.00	42.85	6	5,492	0.11%
2024/09/06	5	43.30	0	0.00	43.45	5	5,572	0.09%
2024/09/04	0.1	44.05	0	0.00	43.90	0.1	5,678	0.00%
2024/09/03	5	45.85	1	46.10	45.75	4	5,863	0.07%
2024/09/02	5.1	46.36	0	0.00	46.25	5.1	6,032	0.08%
2024/08/30	6.2	46.65	5	46.70	46.85	1.2	6,332	0.02%
2024/08/29	6	45.44	1	45.65	45.55	5	6,353	0.08%
2024/08/28	1	45.90	1	46.25	46.00	0	6,416	0.00%
2024/08/27	0	0.00	1	46.40	46.25	-1	6,494	-0.02%
2024/08/21	1	47.60	0	0.00	46.70	1	6,503	0.02%
2024/08/14	1	46.05	1	45.90	45.90	0	6,449	0.00%
2024/08/06	0	0.00	1	42.10	43.60	-1	6,495	-0.02%
2024/08/05	2.8	44.66	0	43.00	42.80	2.8	6,406	0.04%
2024/08/02	0	0.00	2	49.05	47.55	-2	6,280	-0.03%
2024/08/01	2	50.20	0	0.00	50.30	2	6,234	0.03%
2024/07/30	2.5	49.53	5	50.50	50.20	-2.5	6,162	-0.04%
2024/07/29	2	52.30	4	50.63	50.30	-2	6,096	-0.03%
2024/07/26	1	51.80	0	0.00	51.60	1	6,017	0.02%
2024/07/23	4	53.00	2	53.00	52.80	2	5,965	0.03%
2024/07/22	0.2	52.27	1	52.50	52.00	-0.8	5,932	-0.01%
2024/07/19	1.2	54.92	2	53.80	53.50	-0.8	5,783	-0.01%
2024/07/17	2	55.80	2	56.95	56.40	0	5,580	0.00%
2024/07/16	2	57.00	2	56.20	56.10	0	5,503	0.00%
2024/07/15	0	0.00	3.5	57.37	57.10	-3.5	5,475	-0.06%
2024/07/12	0	0.00	3	56.50	55.70	-3	5,370	-0.06%
2024/07/11	0.4	55.80	2	56.45	55.50	-1.6	5,298	-0.03%
2024/07/10	1.2	56.08	1	56.90	56.50	0.2	5,216	0.00%
2024/07/09	5	56.38	2	56.61	57.10	3	5,139	0.06%
2024/07/08	0	0.00	11	58.50	58.30	-11	4,903	-0.22%
2024/07/05	0	0.00	20.4	58.07	57.60	-20.4	4,802	-0.42%
2024/07/04	0	0.00	4	57.18	58.10	-4	4,728	-0.08%
2024/07/03	1	59.00	0.2	58.10	57.90	0.9	4,582	0.02%
2024/07/02	5.2	57.25	7	57.44	58.00	-1.9	4,428	-0.04%
2024/07/01	1.5	55.93	5.3	55.64	55.80	-3.8	4,059	-0.09%
2024/06/28	1	54.50	6	54.53	54.40	-5	3,890	-0.13%
2024/06/27	0.1	53.40	0	0.00	52.90	0.1	3,756	0.00%
2024/06/26	4.2	54.57	4	54.50	54.10	0.2	3,630	0.00%
2024/06/25	1	53.40	12	53.17	55.00	-11	3,442	-0.32%
2024/06/24	0	0.00	32.6	55.27	54.40	-32.6	3,347	-0.97%
2024/06/21	49	54.55	25	54.98	55.00	24	3,227	0.74%
2024/06/20	5.1	53.88	41	54.12	54.70	-35.9	3,100	-1.16%
2024/06/19	54.4	52.26	31	52.65	52.20	23.4	2,846	0.82%
2024/06/18	13.5	52.63	11	52.95	52.60	2.5	2,723	0.09%
2024/06/17	2.2	51.34	22.3	51.31	52.40	-20.1	2,569	-0.78%
2024/06/14	1	48.75	45	48.60	49.40	-44	2,355	-1.87%
2024/06/13	6	47.70	13	47.81	47.10	-7	2,302	-0.30%
2024/06/12	35.1	47.75	31	47.53	47.45	4.1	2,309	0.18%
2024/06/11	62.1	48.62	8	48.60	48.15	54.1	2,278	2.37%
2024/06/07	20.2	48.53	13	49.03	48.40	7.2	2,273	0.32%
2024/06/06	15	50.89	5	51.10	50.50	10	2,080	0.48%
2024/06/05	6	50.83	10	50.79	50.80	-4	1,907	-0.21%
2024/06/04	1.9	47.53	0	0.00	47.25	1.9	1,630	0.12%
2024/06/03	3.2	47.39	0	0.00	47.35	3.2	1,594	0.20%
2024/05/27	1.1	44.85	7	44.71	44.60	-6	1,507	-0.39%
2024/05/24	1	45.27	0	0.00	45.00	1	1,516	0.07%
2024/05/23	0.2	45.14	2	45.45	45.40	-1.8	1,525	-0.12%
2024/05/21	0	0.00	1	45.95	45.75	-1	1,516	-0.07%
2024/05/17	3	46.12	0	0.00	46.00	3	1,511	0.20%
2024/05/16	0.1	44.95	2	45.10	44.90	-1.9	1,513	-0.13%
2024/05/15	0.6	45.07	4	45.58	44.75	-3.4	1,503	-0.23%
2024/05/14	1.2	45.41	2	45.15	45.40	-0.8	1,494	-0.05%
2024/05/13	1	45.95	2	45.95	46.10	-1	1,461	-0.07%
2024/05/10	2.1	44.75	0	0.00	45.05	2.1	1,418	0.15%
2024/05/09	0.2	45.10	1	45.00	45.30	-0.8	1,405	-0.06%
2024/05/07	1	44.00	0	0.00	43.95	1	1,368	0.07%
2024/04/30	0.3	43.52	0	0.00	43.45	0.3	1,525	0.02%
2024/04/26	0	43.00	0	0.00	42.95	0	1,590	0.00%
2024/04/24	0	0.00	0.2	43.85	43.85	-0.2	1,599	-0.01%
2024/04/23	2	43.50	2	43.45	43.40	0	1,628	0.00%
2024/04/22	2	42.75	0	0.00	42.50	2	1,682	0.12%
2024/04/16	5	43.00	0	0.00	42.50	5	1,679	0.30%
2024/04/15	1	43.50	0.1	43.66	43.20	0.9	1,671	0.05%
2024/04/10	2	44.70	0	0.00	44.75	2	1,650	0.12%
2024/04/09	2	44.40	0	0.00	44.30	2	1,641	0.12%
2024/04/08	2	43.23	0	0.00	44.35	2	1,619	0.12%
2024/03/29	0.1	43.35	0	0.00	43.25	0.1	1,641	0.00%
2024/03/18	1	42.60	0	0.00	42.65	1	1,641	0.06%
2024/03/15	1	43.25	0	0.00	42.85	1	1,628	0.06%
2024/03/13	5	43.56	0	0.00	43.35	5	1,580	0.32%
2024/03/08	3	45.10	0	0.00	45.15	3	1,515	0.20%
2024/03/07	1.3	45.85	0	0.00	46.40	1.3	1,496	0.09%
2024/03/06	1	46.50	0	0.00	46.40	1	1,496	0.07%
2024/02/29	0	0.00	1	47.75	47.55	-1	1,500	-0.07%
2024/02/27	0	0.00	2	46.35	46.30	-2	1,446	-0.14%
2024/02/26	0	0.00	1	46.55	46.50	-1	1,435	-0.07%
2024/02/22	2	45.80	0	0.00	45.75	2	1,409	0.14%
2024/02/21	1	46.30	0	0.00	46.15	1	1,399	0.07%
2024/02/20	1	46.80	0	0.00	46.70	1	1,390	0.07%
2024/02/15	0	0.00	5.2	46.34	46.55	-5.2	1,390	-0.37%
2024/02/05	1	45.40	0	0.00	45.45	1	1,458	0.07%
2024/01/30	5	45.60	0	0.00	45.60	5	1,490	0.34%
2024/01/26	0	46.65	0	0.00	46.20	0	1,496	0.00%
2024/01/25	1	49.05	1	47.75	47.60	0	1,468	0.00%
2024/01/24	0	0.00	1	48.35	48.35	-1	1,421	-0.07%
2024/01/23	2	47.45	1	47.20	47.55	1	1,389	0.07%
2024/01/19	0	0.00	4	46.00	45.70	-4	1,393	-0.29%
2024/01/18	1	45.55	1	45.45	45.70	0	1,390	0.00%
2024/01/17	0.4	45.29	1	45.90	45.20	-0.6	1,391	-0.05%
2024/01/16	3	46.65	0	46.50	46.65	3	1,365	0.22%
2024/01/12	0	0.00	3	44.87	44.90	-3	1,293	-0.23%
2024/01/09	3	43.77	0	0.00	43.55	3	1,316	0.23%
2024/01/04	3	44.05	0	0.00	44.05	3	1,329	0.23%
2024/01/03	3	44.20	0	0.00	44.10	3	1,332	0.23%
2024/01/02	1	44.30	0	0.00	44.35	1	1,331	0.08%
2023/12/27	1	44.55	0	0.00	44.60	1	1,318	0.08%
2023/12/25	3	44.15	0	0.00	43.95	3	1,302	0.23%
2023/12/21	2	44.40	0	0.00	44.45	2	1,294	0.15%
2023/12/20	1	44.80	0	0.00	44.95	1	1,284	0.08%
2023/12/19	1	44.70	0	0.00	44.80	1	1,282	0.08%
2023/12/18	7	44.90	0	0.00	44.90	7	1,284	0.54%
2023/12/08	0	0.00	1	46.45	46.50	-1	1,299	-0.08%
2023/12/07	0	0.00	1	46.75	46.45	-1	1,303	-0.08%
2023/12/06	1	47.00	1	46.60	46.50	0	1,306	0.00%
2023/12/05	0	0.00	1	45.95	46.00	-1	1,334	-0.07%
2023/12/04	0	0.00	0.1	46.50	46.60	-0.1	1,366	-0.01%
2023/12/01	0.6	46.05	1.1	46.38	46.05	-0.5	1,370	-0.04%
2023/11/30	0.3	45.80	0	0.00	45.55	0.3	1,364	0.02%
2023/11/29	0	0.00	0.1	45.90	45.90	-0.1	1,359	-0.01%
2023/11/27	0	0.00	5	45.00	45.30	-5	1,369	-0.37%
2023/11/24	1	44.45	10	44.47	44.70	-9	1,355	-0.66%
2023/11/23	10	44.28	5	44.60	44.15	5	1,357	0.37%
2023/11/22	10	44.13	0	0.00	44.10	10	1,372	0.73%
2023/11/15	1	42.65	0	0.00	42.50	1	1,446	0.07%
2023/11/14	0	0.00	1	42.30	42.30	-1	1,456	-0.07%
2023/11/13	1	42.27	20	42.35	42.35	-19	1,475	-1.29%
2023/11/09	3	45.52	0	0.00	45.50	3	1,466	0.20%
2023/11/08	0	0.00	0.2	46.00	46.00	-0.2	1,665	-0.01%
2023/11/06	2	45.10	0	0.00	45.25	2	1,751	0.11%
2023/11/03	0	45.55	0	0.00	45.25	0	1,755	0.00%
2023/10/31	1	46.00	0.3	45.90	45.65	0.7	1,865	0.04%
2023/10/30	0	46.50	0	0.00	46.50	0	1,900	0.00%
2023/10/27	1	46.80	33.4	46.87	46.90	-32.4	1,899	-1.71%
2023/10/25	0	0.00	2.2	46.11	46.10	-2.2	2,052	-0.11%
2023/10/20	0.5	44.85	0	45.20	45.15	0.5	2,477	0.02%
2023/10/19	5	45.10	5	45.75	45.20	0	2,659	0.00%
2023/10/18	15	45.17	3	45.20	44.40	12	2,981	0.40%
2023/10/17	0	0.00	11.2	45.68	45.45	-11.2	3,881	-0.29%
2023/10/16	6.3	45.36	0.2	45.60	45.30	6.1	4,726	0.13%
2023/10/13	0.9	45.66	1	45.85	45.50	-0.1	4,890	0.00%
2023/10/12	2	45.20	5	45.45	45.50	-3	5,192	-0.06%
2023/10/11	6	45.15	3	45.35	45.10	3	5,244	0.06%
2023/10/06	0	0.00	5	45.50	45.35	-5	5,278	-0.09%
2023/10/04	5	45.20	0	0.00	45.05	5	5,341	0.09%
2023/10/03	6	45.65	0	0.00	45.60	6	5,405	0.11%
2023/09/26	10	45.30	0	0.00	45.20	10	5,859	0.17%
2023/09/20	3	46.13	0	0.00	45.75	3	6,132	0.05%
2023/09/15	1	46.30	0	0.00	46.30	1	6,255	0.02%
2023/09/11	3	46.37	0	0.00	46.20	3	6,319	0.05%
2023/09/08	2	46.03	0	0.00	46.25	2	6,346	0.03%
2023/09/07	0	0.00	0	51.50	51.50	0	6,345	0.00%
2023/09/06	0	51.08	0	0.00	51.40	0	6,391	0.00%
2023/09/05	1	50.90	1	51.40	51.30	0	6,460	0.00%
2023/09/01	0	0.00	0	51.40	51.20	0	6,906	0.00%
2023/08/31	0	0.00	1	51.10	51.40	-1	7,055	-0.01%
2023/08/29	0	0.00	2	50.30	50.40	-2	7,095	-0.03%
2023/08/24	4	50.18	0	0.00	49.80	4	7,096	0.06%
2023/08/23	1	50.30	0	0.00	50.20	1	7,078	0.01%
2023/08/22	1	50.50	0	0.00	50.40	1	7,076	0.01%
2023/08/18	1.8	50.50	0	0.00	50.30	1.8	7,083	0.03%
2023/08/16	3	50.80	22	50.86	50.70	-19	7,078	-0.27%
2023/08/15	4	51.63	9	51.73	51.80	-5	7,067	-0.07%
2023/08/14	6	52.10	10	52.10	52.00	-4	7,037	-0.06%
2023/08/11	1	58.10	5	57.90	57.70	-4	6,868	-0.06%
2023/08/10	1	57.70	0	0.00	57.50	1	6,945	0.01%
2023/08/08	7	59.53	10	59.70	60.00	-3	7,103	-0.04%
2023/08/07	8	58.10	0	0.00	59.20	8	7,133	0.11%
2023/08/04	6	58.40	3	58.87	58.80	3	7,128	0.04%
2023/08/02	15	59.17	2	59.20	59.10	13	7,135	0.18%
2023/08/01	7	59.90	0	0.00	59.80	7	7,140	0.10%
2023/07/31	1.1	60.03	1	60.00	59.50	0.1	7,232	0.00%
2023/07/28	8	60.64	7	60.64	60.30	1	7,232	0.01%
2023/07/27	4	62.23	3	62.13	61.80	1	7,137	0.01%
2023/07/26	5	62.70	5	62.50	61.80	0	7,080	0.00%
2023/07/25	3	63.10	8	63.01	63.40	-5	6,969	-0.07%
2023/07/24	11	63.58	17.1	61.91	61.80	-6.1	6,873	-0.09%
2023/07/21	44	63.11	47	63.62	62.40	-3	6,799	-0.04%
2023/07/20	65	65.82	56	65.50	63.30	9	6,578	0.14%
2023/07/19	45.1	63.59	26.4	64.35	65.20	18.7	5,805	0.32%
2023/07/18	34	58.27	5	58.68	59.30	29	5,037	0.58%
2023/07/17	51	58.82	69	58.86	59.20	-18	5,101	-0.35%
2023/07/14	12	55.98	5	56.30	56.10	7	4,918	0.14%
2023/07/12	0	0.00	2	55.30	55.10	-2	4,858	-0.04%
2023/07/11	9	55.61	0	0.00	55.40	9	4,860	0.19%
2023/07/10	3.1	55.96	0	0.00	55.80	3.1	4,878	0.06%
2023/07/07	42	56.79	26	57.43	56.50	16	4,817	0.33%
2023/07/06	51	57.24	30.2	57.48	57.10	20.8	4,714	0.44%
2023/07/05	23	56.17	48.6	56.40	56.60	-25.6	4,533	-0.56%
2023/07/04	6	54.90	9	54.90	54.70	-3	4,396	-0.07%
2023/06/30	25	55.39	21	55.71	55.40	4	4,329	0.09%
2023/06/29	25	54.69	14	54.90	55.10	11	4,285	0.26%
2023/06/28	1	54.00	1	54.30	54.50	0	4,205	0.00%
2023/06/27	14	54.39	11	54.69	54.70	3	4,142	0.07%
2023/06/21	0	0.00	2.5	52.98	53.00	-2.5	4,030	-0.06%
2023/06/19	2	53.30	3	53.00	52.80	-1	4,013	-0.02%
2023/06/16	1	53.20	1	53.20	53.00	0	3,998	0.00%
2023/06/15	26	52.40	4	52.45	52.60	22	3,976	0.55%
2023/06/14	5	53.56	8.5	53.22	53.10	-3.5	3,951	-0.09%
2023/06/13	4.1	53.95	0.1	54.10	54.10	4	3,929	0.10%
2023/06/12	6	54.07	1	54.10	54.00	5	3,891	0.13%
2023/06/09	5	55.34	9	55.21	55.50	-4	3,805	-0.11%
2023/06/08	15	55.18	7.6	55.46	55.50	7.4	3,726	0.20%
2023/06/07	7	54.56	21.1	53.99	54.90	-14.1	3,511	-0.40%
2023/06/06	6	53.00	30	53.00	52.70	-24	3,277	-0.73%
2023/06/05	23	51.86	3	51.63	51.90	20	3,130	0.64%
2023/06/02	1	51.10	2	50.90	50.80	-1	3,070	-0.03%
2023/06/01	9	50.93	6	51.42	50.80	3	3,064	0.10%
2023/05/31	6	50.13	1	50.20	50.30	5	3,040	0.16%
2023/05/29	0	0.00	4	50.60	50.30	-4	3,013	-0.13%
2023/05/26	13	50.28	9	50.20	50.10	4	3,005	0.13%
2023/05/25	12	50.80	0.1	50.90	50.60	11.9	2,996	0.40%
2023/05/24	10	51.12	10	51.20	51.30	0	2,984	0.00%
2023/05/23	1	50.90	5	50.70	51.20	-4	2,968	-0.13%
2023/05/22	0	0.00	2	50.70	50.40	-2	2,941	-0.07%
2023/05/18	18	49.97	0	0.00	50.10	18	2,895	0.62%
2023/05/17	6	50.47	0	0.00	50.30	6	2,870	0.21%
2023/05/15	21	48.10	26	48.82	49.05	-5	2,725	-0.18%
2023/05/12	0	0.00	21.6	51.14	52.00	-21.6	2,581	-0.84%
2023/05/11	1	48.90	0	0.00	49.05	1	2,480	0.04%
2023/05/10	0	0.00	1	50.60	51.00	-1	2,398	-0.04%
2023/05/09	6	50.63	6	51.65	51.00	0	2,378	0.00%
2023/05/08	14	51.92	0	0.00	51.60	14	2,322	0.60%
2023/05/05	6	53.10	4.1	52.49	52.40	1.9	2,277	0.08%
2023/05/04	0	51.25	1	52.00	53.00	-1	2,150	-0.05%
2023/05/03	3	51.17	1	51.30	51.30	2	2,072	0.10%
2023/05/02	4.1	51.30	17	51.43	51.30	-12.9	2,046	-0.63%
2023/04/28	3	51.37	2	51.20	50.80	1	2,008	0.05%
2023/04/27	2	51.45	1	51.10	51.30	1	1,943	0.05%
2023/04/26	8	50.30	3	49.93	52.10	5	1,860	0.27%
2023/04/25	13	51.65	7	51.10	51.20	6	1,751	0.34%
2023/04/24	1	51.70	2	51.90	52.00	-1	1,649	-0.06%
2023/04/21	4	49.68	3	49.20	49.05	1	1,492	0.07%
2023/04/20	13	50.78	1.2	52.20	50.10	11.8	1,408	0.84%
2023/04/19	6	50.10	1	50.00	50.40	5	1,181	0.42%
2023/04/17	0	0.00	2.5	47.98	48.25	-2.5	1,035	-0.24%
2023/04/14	2	48.20	0	0.00	48.00	2	1,014	0.20%
2023/04/13	2.2	48.39	3	47.78	48.30	-0.8	993	-0.08%
2023/04/06	1.5	46.35	0	0.00	46.55	1.5	1,157	0.13%
2023/03/29	0	0.00	30	45.95	45.85	-30	1,130	-2.65%
2023/03/28	0.9	45.76	0	0.00	45.55	0.9	1,143	0.07%
2023/03/24	1	45.55	1	46.25	46.25	0	1,183	0.00%
2023/03/23	3	45.83	3	46.05	45.75	0	1,184	0.00%
2023/03/20	2	44.80	0	0.00	44.90	2	1,246	0.16%
2023/03/16	32	44.99	0	0.00	44.50	32	1,274	2.51%
2023/03/08	0	47.50	0	0.00	47.50	0	1,372	0.00%
2023/03/07	0	0.00	1	47.75	47.70	-1	1,358	-0.07%
2023/03/02	1	47.40	1.1	47.81	47.80	-0.1	1,343	-0.01%
2023/02/21	0	0.00	0.1	47.70	47.50	-0.1	1,362	-0.01%
2023/02/16	0.1	47.65	0	0.00	47.65	0.1	1,372	0.01%
2023/02/13	0	48.40	0.1	48.40	48.45	-0.1	1,410	-0.01%
2023/02/03	0	0.00	10	48.30	48.40	-10	1,363	-0.73%
2023/02/02	0.1	47.50	0	0.00	47.85	0.1	1,345	0.01%
2023/02/01	1.4	47.07	0	0.00	47.20	1.4	1,333	0.11%
2023/01/31	0.3	47.00	0	0.00	47.20	0.3	1,334	0.02%
2023/01/03	0	0.00	12	46.60	46.55	-12	1,352	-0.89%
2022/12/30	0	0.00	7	47.34	47.30	-7	1,349	-0.52%
2022/12/29	0	0.00	1	47.35	47.35	-1	1,346	-0.07%
2022/12/27	1.1	49.52	0	0.00	48.80	1.1	1,332	0.08%
2022/12/26	5	49.01	5.1	49.46	49.80	-0.1	1,264	-0.01%
2022/12/23	3	47.22	3	46.35	46.35	0	1,118	0.00%
2022/12/21	0	46.75	0	0.00	45.45	0	1,129	0.00%
2022/12/20	0	0.00	1	46.70	46.15	-1	1,127	-0.09%
2022/12/19	1.1	48.85	1.1	49.20	48.40	0	1,135	0.00%
2022/12/15	5	47.25	0	0.00	47.25	5	1,106	0.45%
2022/12/13	2	48.65	2	48.30	48.30	0	1,100	0.00%
2022/12/08	0.1	47.05	0	0.00	47.20	0.1	1,046	0.01%
2022/12/07	0	0.00	1.1	47.50	47.35	-1.1	1,031	-0.11%
2022/12/02	0.1	45.85	1	45.60	45.65	-0.9	1,002	-0.09%
2022/12/01	0	45.85	0.5	45.85	46.10	-0.5	1,045	-0.05%
2022/11/30	1	44.40	0	0.00	44.45	1	1,048	0.10%
2022/11/25	0	0.00	1	43.80	43.65	-1	1,101	-0.09%
2022/11/21	0	0.00	0.1	44.20	44.15	-0.1	1,186	-0.01%
2022/11/18	1	43.70	0	0.00	43.45	1	1,195	0.08%
2022/11/16	4	43.35	0	0.00	42.90	4	1,203	0.33%
2022/11/15	6	43.53	0	0.00	43.35	6	1,210	0.50%
2022/11/11	1	43.50	0.5	43.80	43.50	0.5	1,197	0.04%
2022/11/10	0	0.00	1	45.05	44.95	-1	1,156	-0.09%
2022/11/09	1	44.90	0	0.00	44.95	1	1,161	0.09%
2022/11/07	4	44.20	0.1	44.25	44.20	3.9	1,180	0.33%
2022/11/04	1	44.05	0	0.00	43.85	1	1,188	0.08%
2022/11/02	0	0.00	0	44.35	44.35	0	1,195	0.00%
2022/10/31	1	43.60	1	43.60	43.55	0	1,197	0.00%
2022/10/28	2	43.50	0	0.00	43.20	2	1,203	0.17%
2022/10/27	1.1	43.50	0	0.00	43.70	1.1	1,209	0.09%
2022/10/26	1	42.80	1.1	43.01	43.05	-0.1	1,213	-0.01%
2022/10/25	2.1	43.39	0	0.00	43.35	2.1	1,208	0.17%
2022/10/21	1	44.60	0.3	44.65	44.40	0.7	1,223	0.06%
2022/10/20	0.1	44.80	0	0.00	44.85	0.1	1,229	0.00%
2022/10/19	2	46.13	1	45.35	45.35	1	1,239	0.08%
2022/10/17	1	44.70	0	0.00	45.70	1	1,270	0.08%
2022/10/14	0.1	45.65	0	45.90	45.75	0	1,269	0.00%
2022/10/11	14	46.08	0	0.00	46.45	14	1,258	1.11%
2022/10/06	0	46.90	0	0.00	47.00	0	1,255	0.00%
2022/10/05	0	0.00	0.1	46.85	46.55	-0.1	1,259	-0.01%
2022/10/04	0.1	46.30	0	0.00	46.25	0.1	1,257	0.01%
2022/09/28	1	46.10	0	0.00	45.35	1	1,237	0.08%
2022/09/27	1	45.50	0	0.00	47.10	1	1,226	0.08%
2022/09/26	3	46.32	0	0.00	46.40	3	1,230	0.24%
2022/09/21	3	49.50	0	0.00	49.35	3	1,278	0.23%
2022/09/20	0	50.40	0	50.30	50.10	0	1,263	0.00%
2022/09/19	1	50.50	0	0.00	50.10	1	1,276	0.08%
2022/09/14	1	51.40	0	0.00	51.90	1	1,299	0.08%
2022/09/12	2	52.05	0	0.00	51.90	2	1,305	0.15%
2022/09/08	2	52.00	1	52.20	52.20	1	1,287	0.08%
2022/09/07	3	60.53	4.3	60.41	60.60	-1.3	1,246	-0.10%
2022/09/06	0	0.00	0	62.20	60.80	0	1,199	0.00%
2022/09/05	0	0.00	1	63.20	62.20	-1	1,181	-0.09%
2022/08/31	0	63.90	6	63.33	62.90	-6	1,144	-0.52%
2022/08/25	1	62.20	1	61.80	61.70	0	1,038	0.00%
2022/08/12	1	59.30	0	0.00	59.40	1	957	0.10%
2022/08/08	0	0.00	1	57.80	57.90	-1	940	-0.11%
2022/08/05	1	57.50	0	0.00	57.60	1	956	0.10%
2022/07/26	1	59.10	0	0.00	59.50	1	982	0.10%
2022/07/25	2	59.00	0	0.00	59.60	2	973	0.21%
2022/07/15	0	57.10	3	56.90	57.00	-3	1,111	-0.27%
2022/07/08	0	0.00	0.2	58.40	58.00	-0.2	1,354	-0.01%
2022/07/06	0.1	57.40	0.1	58.10	57.20	0	1,360	0.00%
2022/07/04	1.2	57.93	0	0.00	57.40	1.2	1,359	0.09%
2022/06/20	3	60.77	3	58.93	58.60	0	1,380	0.00%
2022/06/17	1	59.10	0	0.00	59.00	1	1,356	0.07%
2022/06/14	1	58.90	0	0.00	59.10	1	1,368	0.07%
2022/06/13	4	60.43	0	0.00	60.00	4	1,352	0.30%
2022/06/09	0	0.00	0	60.50	60.50	0	1,336	0.00%
2022/06/07	0	60.20	0	0.00	60.10	0	1,327	0.00%
2022/05/27	0	0.00	0.1	58.80	58.80	-0.1	1,357	-0.01%
2022/05/24	1	58.50	0	0.00	58.30	1	1,381	0.07%
2022/05/16	0	0.00	0.4	58.70	58.50	-0.4	1,452	-0.03%
2022/05/12	0	0.00	1	58.60	58.30	-1	1,433	-0.07%
2022/05/09	0	60.60	10	60.42	59.60	-10	1,425	-0.70%
2022/05/06	2	61.00	4	61.00	61.00	-2	1,425	-0.14%
2022/05/05	1	61.60	1	61.60	61.70	0	1,442	0.00%
2022/05/03	2	62.70	0	0.00	62.50	2	1,428	0.14%
2022/04/29	1	63.00	0	0.00	63.30	1	1,433	0.07%
2022/04/27	0	0.00	10	62.00	62.70	-10	1,438	-0.70%
2022/04/25	0	0.00	1	64.70	63.60	-1	1,392	-0.07%
2022/04/22	2	65.85	1	66.70	65.70	1	1,352	0.07%
2022/04/21	1	66.20	7	66.44	66.20	-6	1,327	-0.45%
2022/04/20	1	64.10	3	64.73	64.80	-2	1,270	-0.16%
2022/04/19	6	64.32	1	64.60	64.40	5	1,257	0.40%
2022/04/18	26	66.26	7.1	66.25	65.80	18.9	1,217	1.55%
2022/04/15	0	0.00	4	63.28	63.20	-4	1,043	-0.38%
2022/04/13	0	62.70	0	0.00	62.20	0	1,037	0.00%
2022/04/12	0	0.00	0.1	62.30	62.30	-0.1	1,042	0.00%
2022/04/08	0	0.00	0.2	63.00	63.00	-0.2	1,035	-0.02%
2022/04/06	0	0.00	3	63.00	63.40	-3	1,029	-0.29%
2022/04/01	2	62.40	0	0.00	62.40	2	1,021	0.20%
2022/03/30	3	63.07	0	0.00	62.80	3	1,045	0.29%
2022/03/25	3.1	62.64	0	0.00	62.40	3.1	1,028	0.30%
2022/03/24	0.1	62.80	1	61.90	62.70	-0.9	1,018	-0.09%
2022/03/23	1	61.70	0	0.00	62.20	1	997	0.10%
2022/03/18	0	0.00	0.1	59.30	59.00	-0.1	942	-0.01%
2022/03/17	0.1	58.70	0	0.00	58.70	0.1	939	0.01%
2022/03/15	0	0.00	1	57.90	57.80	-1	943	-0.11%
2022/03/11	0	0.00	1	58.10	58.10	-1	958	-0.10%
2022/03/08	1	56.60	0	0.00	55.70	1	983	0.10%
2022/03/07	1	57.30	0	0.00	57.10	1	977	0.10%
2022/02/21	1	61.40	1.1	62.02	61.30	-0.1	1,012	-0.01%
2022/02/17	0	0.00	1	60.60	60.60	-1	999	-0.10%
2022/02/16	0	0.00	0.1	61.20	61.00	-0.1	1,031	-0.01%
2022/02/15	0	0.00	4	60.30	60.10	-4	1,058	-0.38%
2022/02/11	0	0.00	1.2	61.00	60.60	-1.2	1,082	-0.11%
2022/02/08	0	0.00	0.1	60.30	60.80	-0.1	1,139	0.00%
2022/02/07	1	58.80	1	59.80	59.70	0	1,149	0.00%
2022/01/25	0.2	57.00	0	0.00	57.10	0.2	1,224	0.02%
2022/01/21	2	57.60	0	0.00	58.00	2	1,432	0.14%
2022/01/17	0	0.00	1	58.80	59.30	-1	1,442	-0.07%
2022/01/14	1	58.20	0	0.00	58.40	1	1,445	0.07%
2022/01/12	1.7	58.92	1.2	58.61	58.70	0.6	1,462	0.04%
2022/01/11	0	0.00	2	59.45	59.10	-2	1,459	-0.14%
2022/01/10	0	0.00	0.1	59.50	59.50	-0.1	1,476	-0.01%
2022/01/07	1.1	59.62	1	59.60	59.50	0.1	1,501	0.00%
2022/01/06	2	59.90	0	0.00	60.00	2	1,499	0.13%
2022/01/05	1	60.10	0	0.00	59.90	1	1,506	0.07%
2022/01/04	0	0.00	12	60.29	60.10	-12	1,502	-0.80%
2021/12/30	1.1	60.59	0	0.00	60.50	1.1	1,508	0.07%
2021/12/28	2	60.80	1	60.90	61.00	1	1,531	0.07%
2021/12/24	1	61.49	0	0.00	61.00	1	1,546	0.07%
2021/12/23	0.4	62.30	0	0.00	62.60	0.4	1,519	0.03%
2021/12/20	0	0.00	0.2	61.80	61.30	-0.2	1,505	-0.01%
2021/12/16	1	61.20	1	61.50	61.20	0	1,507	0.00%
2021/12/15	2	61.55	0	0.00	61.60	2	1,508	0.13%
2021/12/09	0	0.00	3	61.87	61.70	-3	1,579	-0.19%
2021/12/08	1	62.40	0	0.00	61.80	1	1,633	0.06%
2021/12/06	1	62.20	1	62.20	62.10	0	1,678	0.00%
2021/12/03	1	61.70	0	0.00	62.10	1	1,721	0.06%
2021/11/30	6	61.27	0	0.00	62.50	6	1,883	0.32%
2021/11/29	1	61.80	0	0.00	61.10	1	1,903	0.05%
2021/11/26	1	62.00	0	0.00	62.30	1	1,916	0.05%
2021/11/25	0	0.00	0.1	62.20	62.00	-0.1	1,910	-0.01%
2021/11/23	1.1	62.39	0	0.00	61.70	1.1	1,938	0.06%
2021/11/19	2	62.20	0	0.00	62.30	2	1,924	0.10%
2021/11/18	0	0.00	0.1	63.70	63.50	-0.1	1,917	-0.01%
2021/11/17	1	62.50	0	0.00	62.60	1	1,913	0.05%
2021/11/16	1.7	62.82	1	63.00	62.70	0.7	1,923	0.04%
2021/11/12	6	63.08	0	0.00	62.80	6	1,901	0.32%
2021/11/10	2	64.30	0.2	64.40	64.50	1.8	1,975	0.09%
2021/11/09	3.1	64.17	1	64.60	64.20	2.1	1,971	0.11%
2021/11/08	1.1	65.68	0	0.00	65.20	1.1	1,974	0.06%
2021/11/05	2	66.20	0	0.00	65.40	2	1,983	0.10%
2021/11/04	6	66.32	6	66.23	66.30	0	1,988	0.00%
2021/11/03	1	67.00	3.7	66.60	66.60	-2.7	1,983	-0.14%
2021/11/02	1	65.40	7	65.44	65.50	-6	1,956	-0.31%
2021/11/01	4	65.43	2	65.80	65.30	2	1,930	0.10%
2021/10/29	10	66.83	8.1	67.24	66.50	1.9	1,919	0.10%
2021/10/28	0	0.00	4	65.20	65.20	-4	1,832	-0.22%
2021/10/26	0	0.00	0.1	58.80	59.30	-0.1	1,907	-0.01%
2021/10/22	3.7	58.94	0	0.00	58.60	3.7	1,967	0.19%
2021/10/21	1	59.40	0	0.00	59.00	1	1,980	0.05%
2021/10/20	3	59.87	0	0.00	59.40	3	1,992	0.15%
2021/10/19	2	60.00	1	59.82	60.60	1	1,985	0.05%
2021/10/18	1	59.10	0	0.00	58.90	1	1,974	0.05%
2021/10/15	0	0.00	2	58.70	59.40	-2	1,994	-0.10%
2021/10/14	0	0.00	0.1	57.10	59.80	-0.1	2,034	0.00%
2021/10/13	1.1	56.01	0	0.00	55.70	1.1	2,034	0.05%
2021/10/08	1	57.00	0	0.00	57.00	1	2,063	0.05%
2021/10/04	4	58.28	0	0.00	57.20	4	2,120	0.19%
2021/10/01	5	60.00	0	0.00	59.40	5	2,110	0.24%
2021/09/28	1	61.80	0	0.00	61.50	1	2,122	0.05%
2021/09/22	5	61.00	0	0.00	61.10	5	2,179	0.23%
2021/09/16	11	62.80	0	0.00	62.50	11	2,184	0.50%
2021/09/14	2.1	64.43	0	0.00	64.30	2.1	2,165	0.10%
2021/09/13	6	63.55	3	64.70	64.80	3	2,168	0.14%
2021/09/10	0	0.00	0.1	72.00	71.60	-0.1	2,159	0.00%
2021/09/08	0	0.00	1	72.00	71.70	-1	2,105	-0.05%
2021/09/07	1	73.00	19	72.44	73.00	-18	2,105	-0.85%
2021/09/06	2	71.50	0	0.00	71.10	2	2,104	0.10%
2021/09/03	10	72.80	7	73.14	73.00	3	2,136	0.14%
2021/09/02	1	73.40	7	72.89	72.50	-6	2,150	-0.28%
2021/08/31	1	71.20	0	0.00	71.00	1	2,162	0.05%
2021/08/30	0	0.00	1	70.30	70.40	-1	2,211	-0.05%
2021/08/26	0	0.00	2	69.60	70.00	-2	2,569	-0.08%
2021/08/24	1	68.00	0	0.00	68.00	1	2,740	0.04%
2021/08/23	0	0.00	6	67.98	68.00	-6	2,785	-0.22%
2021/08/16	7	68.76	1	68.60	68.90	6	3,071	0.20%
2021/08/13	8	70.43	5	70.08	69.40	3	3,210	0.09%
2021/08/11	1	68.80	1	68.10	68.50	0	3,241	0.00%
2021/08/10	2	69.90	1	69.60	69.30	1	3,262	0.03%
2021/08/09	3	71.40	5	71.10	70.60	-2	3,322	-0.06%
2021/08/06	0	0.00	1	71.30	70.90	-1	3,325	-0.03%
2021/08/05	2	70.90	1	71.30	70.50	1	3,412	0.03%
2021/08/04	2	71.30	3	71.43	71.30	-1	3,534	-0.03%
2021/08/03	4	70.78	0	0.00	70.90	4	3,530	0.11%
2021/08/02	2	71.65	4	71.50	71.70	-2	3,501	-0.06%
2021/07/30	2	70.70	2	70.50	70.20	0	3,434	0.00%
2021/07/28	0	0.00	30	68.60	67.90	-30	3,334	-0.90%
2021/07/27	2	69.10	0	0.00	68.60	2	3,358	0.06%
2021/07/26	3	69.10	5	68.90	69.20	-2	3,370	-0.06%
2021/07/22	3	68.10	3.1	68.39	68.20	-0.1	3,386	0.00%
2021/07/21	1	68.80	0	0.00	67.80	1	3,397	0.03%
2021/07/20	9	69.58	6	69.75	69.10	3	3,385	0.09%
2021/07/16	0	0.00	0	68.80	68.50	0	3,372	0.00%
2021/07/15	14	68.95	5.1	69.05	68.90	8.9	3,405	0.26%
2021/07/14	0	0.00	8	67.34	67.30	-8	3,396	-0.24%
2021/07/13	0	0.00	2	66.90	66.60	-2	3,398	-0.06%
2021/07/12	1.1	67.02	7	66.80	66.60	-5.9	3,405	-0.17%
2021/07/09	3	67.10	0	0.00	67.20	3	3,407	0.09%
2021/07/08	0	0.00	1	67.80	67.80	-1	3,449	-0.03%
2021/07/07	1	69.00	2	68.40	68.00	-1	3,507	-0.03%
2021/07/06	1	68.90	0	0.00	68.50	1	3,619	0.03%
2021/07/05	1	68.20	0	0.00	68.50	1	3,651	0.03%
2021/07/02	1	68.40	0	0.00	68.20	1	3,644	0.03%
2021/07/01	0	0.00	1	68.70	68.70	-1	3,652	-0.03%
2021/06/30	1	69.10	0.2	69.30	69.80	0.8	3,669	0.02%
2021/06/29	1	68.80	1	68.40	68.40	0	3,684	0.00%
2021/06/28	1	68.80	1	68.70	68.70	0	3,719	0.00%
2021/06/21	4.2	69.24	0	0.00	68.80	4.2	3,946	0.11%
2021/06/18	0	0.00	2.2	70.26	70.50	-2.2	3,920	-0.06%
2021/06/17	2	69.70	2	69.70	70.00	0	3,925	0.00%
2021/06/16	0	0.00	1	70.30	70.10	-1	3,921	-0.03%
2021/06/15	30	70.80	1	70.30	70.60	29	3,925	0.74%
2021/06/11	4	71.83	1	73.30	71.20	3	3,909	0.08%
2021/06/10	2	72.65	1	73.00	72.90	1	3,849	0.03%
2021/06/09	3	72.00	0	0.00	72.20	3	3,801	0.08%
2021/06/08	2.2	72.57	2	73.20	72.80	0.2	3,766	0.01%
2021/06/07	6	71.05	0	0.00	71.90	6	3,702	0.16%
2021/06/04	7	71.70	4	72.13	71.50	3	3,661	0.08%
2021/06/03	8	72.10	8.4	71.88	72.30	-0.4	3,561	-0.01%
2021/06/02	18	70.20	10.2	70.01	70.50	7.8	3,363	0.23%
2021/06/01	0	0.00	3	67.63	67.90	-3	3,305	-0.09%
2021/05/28	4	69.23	2	69.25	68.90	2	3,293	0.06%
2021/05/26	0	0.00	1	68.00	67.90	-1	3,227	-0.03%
2021/05/25	1	67.80	0.1	67.60	67.60	0.9	3,215	0.03%
2021/05/24	7.2	69.54	4	69.23	69.40	3.2	3,149	0.10%
2021/05/21	1	69.80	10.2	69.64	70.00	-9.2	3,067	-0.30%
2021/05/20	0	0.00	1	68.00	66.30	-1	2,964	-0.03%
2021/05/19	0	0.00	1	67.20	66.30	-1	2,942	-0.03%
2021/05/18	5	65.14	4	65.98	66.70	1	2,892	0.03%
2021/05/17	2	66.65	8	66.63	65.80	-6	2,854	-0.21%
2021/05/14	0	0.00	8	65.42	65.20	-8	2,782	-0.29%
2021/05/13	8	66.51	5	66.10	64.70	3	2,752	0.11%
2021/05/12	5	66.30	9	66.78	66.30	-4	2,655	-0.15%
2021/05/11	4	63.75	1	63.60	62.80	3	2,507	0.12%
2021/05/10	7	64.97	1	64.90	64.90	6	2,494	0.24%
2021/05/06	1	62.60	0	0.00	61.80	1	2,484	0.04%
2021/05/05	2	63.10	0	0.00	62.50	2	2,473	0.08%
2021/04/28	1	67.20	0	0.00	67.00	1	2,486	0.04%
2021/04/26	1	67.10	0	0.00	66.90	1	2,499	0.04%
2021/04/23	1	67.10	0	0.00	67.10	1	2,497	0.04%
2021/04/22	0.2	67.50	0	0.00	67.30	0.2	2,517	0.01%
2021/04/19	1	69.50	0	0.00	69.50	1	2,484	0.04%
2021/04/14	1	68.00	0	0.00	68.70	1	2,503	0.04%
2021/04/12	0	0.00	5.2	69.81	70.50	-5.2	2,447	-0.21%
2021/04/09	8.2	68.71	3	68.70	68.50	5.2	2,364	0.22%
2021/04/08	2.1	67.71	3	67.90	68.00	-0.9	2,345	-0.04%
2021/04/06	1	67.30	0	0.00	67.20	1	2,337	0.04%
2021/04/01	1	67.70	0	0.00	68.10	1	2,337	0.04%
2021/03/31	1	68.70	12	68.80	68.40	-11	2,354	-0.47%
2021/03/30	1	69.70	3	70.78	69.60	-2	2,324	-0.09%
2021/03/24	0	0.00	2.3	69.20	69.20	-2.3	2,399	-0.10%
2021/03/22	2	68.00	0	0.00	68.00	2	2,477	0.08%
2021/03/17	1	68.00	1	68.60	68.00	0	2,662	0.00%
2021/03/15	0	0.00	1	68.30	67.60	-1	2,651	-0.04%
2021/03/09	2	66.95	0	0.00	68.20	2	2,652	0.08%
2021/03/08	3	68.10	12	68.61	68.00	-9	2,651	-0.34%
2021/03/05	12	67.96	6	69.35	69.60	6	2,625	0.23%
2021/03/04	1	67.40	0	0.00	67.40	1	2,552	0.04%
2021/03/02	1	66.80	0	0.00	66.20	1	2,520	0.04%
2021/02/26	3	65.70	0	0.00	67.30	3	2,531	0.12%
2021/02/23	3	65.60	4.4	66.00	65.70	-1.4	2,627	-0.05%
2021/02/22	0	0.00	1	67.70	67.80	-1	2,606	-0.04%
2021/02/19	1	63.50	0	0.00	65.50	1	2,577	0.04%
2021/02/18	12	62.91	1	63.40	64.10	11	2,572	0.43%
2021/02/17	0	0.00	19	61.05	61.60	-19	2,578	-0.74%
2021/02/05	2	61.70	4	62.05	61.60	-2	2,731	-0.07%
2021/02/04	1	62.40	0	0.00	62.50	1	2,734	0.04%
2021/01/27	3	61.30	6	61.32	61.70	-3	2,837	-0.11%
2021/01/25	5	62.60	0	0.00	63.20	5	2,854	0.18%
2021/01/22	17	59.58	33	59.63	59.50	-16	2,833	-0.56%
2021/01/21	0	0.00	5	60.66	60.40	-5	2,807	-0.18%
2021/01/19	1.4	65.01	0.7	64.77	64.70	0.7	2,780	0.02%
2021/01/18	5	65.10	18	65.04	65.10	-13	2,788	-0.47%
2021/01/15	7	64.93	1.2	64.72	64.50	5.8	2,791	0.21%
2021/01/14	5	65.30	0	0.00	65.70	5	2,763	0.18%
2021/01/13	1	65.90	46	65.90	65.60	-45	2,757	-1.63%
2021/01/12	0	0.00	0	67.00	66.50	0	2,734	0.00%
2021/01/08	1	69.50	0	0.00	69.30	1	2,700	0.04%
2021/01/07	1	70.00	0.1	70.00	70.00	0.9	2,697	0.03%
2021/01/06	0	0.00	3	69.37	69.20	-3	2,705	-0.11%
2021/01/05	2	68.60	0.1	68.50	68.60	1.9	2,685	0.07%
2021/01/04	3	69.60	0	0.00	69.00	3	2,693	0.11%
2020/12/31	2	69.30	0	0.00	69.30	2	2,673	0.07%
2020/12/30	0	0.00	2	69.10	68.80	-2	2,662	-0.08%
2020/12/28	2	68.80	3	68.97	68.80	-1	2,706	-0.04%
2020/12/24	3	69.77	0	0.00	69.70	3	2,662	0.11%
2020/12/23	23	70.70	0	70.20	69.20	23	2,695	0.85%
2020/12/22	1	72.60	2	71.40	69.10	-1	2,812	-0.04%
2020/12/21	2	73.10	1	73.70	73.60	1	2,816	0.04%
2020/12/18	0	0.00	3.1	71.27	72.20	-3.1	2,733	-0.11%
2020/12/17	0	0.00	6	70.35	70.40	-6	2,781	-0.22%
2020/12/15	4	69.43	5.2	68.90	68.60	-1.2	2,823	-0.04%
2020/12/14	32	70.16	7	69.70	69.70	25	2,821	0.88%
2020/12/11	5	64.80	0	0.00	66.40	5	2,751	0.18%
2020/12/10	0	0.00	3	65.33	65.30	-3	2,785	-0.11%
2020/12/09	2	66.20	0	0.00	65.70	2	2,850	0.07%
2020/12/08	1	66.40	0	0.00	66.80	1	3,115	0.03%
2020/12/04	1	66.20	1	65.50	65.50	0	3,541	0.00%
2020/12/02	1	66.50	3	66.77	66.40	-2	4,002	-0.05%
2020/12/01	1	67.70	0.4	67.30	67.50	0.6	4,057	0.02%
2020/11/30	1	66.20	0	0.00	66.60	1	4,107	0.02%
2020/11/27	0.9	65.60	2	65.90	65.60	-1.1	4,143	-0.03%
2020/11/24	5	65.52	6	65.30	65.90	-1	4,646	-0.02%
2020/11/19	0	0.00	1	68.60	68.60	-1	5,278	-0.02%
2020/11/18	0	0.00	1.4	68.07	68.00	-1.4	5,427	-0.03%
2020/11/17	1	68.70	3.1	68.86	68.60	-2.1	5,460	-0.04%
2020/11/16	0	0.00	2	69.70	69.40	-2	5,590	-0.04%
2020/11/13	6.2	69.89	5	69.74	69.40	1.2	5,688	0.02%
2020/11/10	3	66.87	0	0.00	66.20	3	5,770	0.05%
2020/11/09	3	66.27	0	0.00	66.00	3	5,801	0.05%
2020/11/05	2	65.90	2	67.60	66.70	0	5,945	0.00%
2020/11/04	0	0.00	5	64.80	64.60	-5	5,980	-0.08%
2020/11/03	0	0.00	0.1	64.10	64.60	-0.1	6,023	0.00%
2020/11/02	2	63.90	0	0.00	64.00	2	6,111	0.03%
2020/10/29	1	63.50	1	63.00	64.00	0	6,320	0.00%
2020/10/26	1	65.90	0	0.00	65.70	1	6,598	0.02%
2020/10/21	1	67.30	0	0.00	67.20	1	7,348	0.01%
2020/10/16	0	0.00	0.1	67.00	66.80	-0.1	8,161	0.00%
2020/10/15	1	69.20	0	0.00	68.20	1	8,492	0.01%
2020/10/14	3	68.73	1	69.31	69.50	2	9,027	0.02%
2020/10/07	1	68.90	1	68.90	68.80	0	11,234	0.00%
2020/10/06	6	69.48	0	0.00	69.40	6	12,083	0.05%
2020/10/05	1	69.10	1	69.30	69.50	0	13,363	0.00%
2020/09/30	0	0.00	0.1	68.30	68.20	-0.1	13,773	0.00%
2020/09/29	0	0.00	0.4	67.20	66.90	-0.4	14,061	0.00%
2020/09/28	1	67.60	1	67.70	67.80	0	14,310	0.00%
2020/09/25	1	66.40	2	68.20	65.40	-1	14,487	-0.01%
2020/09/24	2	69.50	6	69.80	68.70	-4	14,653	-0.03%
2020/09/23	2	70.80	0	0.00	71.10	2	15,065	0.01%
2020/09/22	7.5	71.66	0	0.00	71.10	7.5	15,679	0.05%
2020/09/21	4	74.10	3	74.00	73.40	1	15,669	0.01%
2020/09/18	1	73.50	0	0.00	73.30	1	15,890	0.01%
2020/09/17	0	0.00	0	74.20	74.00	0	16,052	0.00%
2020/09/16	1	73.80	11	74.97	73.90	-10	16,156	-0.06%
2020/09/15	1	75.90	0.1	75.40	75.40	0.9	16,259	0.01%
2020/09/14	7	74.99	8	74.99	74.90	-1	16,342	-0.01%
2020/09/11	5.1	76.67	9.1	75.42	74.90	-4	16,494	-0.02%
2020/09/10	2	80.45	2	80.80	78.70	0	16,355	0.00%
2020/09/09	9	80.90	16	79.83	79.60	-7	16,316	-0.04%
2020/09/08	5	81.46	27.1	80.29	83.50	-22.1	16,168	-0.14%
2020/09/04	0.1	78.00	0	0.00	77.70	0.1	15,958	0.00%
2020/09/03	0	0.00	1	79.40	78.40	-1	16,095	-0.01%
2020/09/02	3	79.57	0	0.00	78.90	3	16,323	0.02%
2020/09/01	21	81.62	2	80.50	80.10	19	16,713	0.11%
2020/08/31	4	81.78	4	80.93	80.30	0	16,969	0.00%
2020/08/28	1	82.90	6.1	82.75	80.90	-5.1	17,536	-0.03%
2020/08/27	3	80.40	25.1	80.56	82.90	-22.1	17,363	-0.13%
2020/08/26	1	75.80	12	75.18	76.60	-11	17,055	-0.06%
2020/08/25	14	74.70	5	75.80	74.90	9	16,943	0.05%
2020/08/24	15	75.22	19	74.81	74.60	-4	16,877	-0.02%
2020/08/21	5	72.40	0	0.00	73.00	5	16,766	0.03%
2020/08/20	11	72.85	7	73.96	72.50	4	16,894	0.02%
2020/08/19	7	73.77	7	74.50	74.00	0	16,832	0.00%
2020/08/18	13	73.78	18	74.13	73.90	-5	16,815	-0.03%
2020/08/17	7	71.40	0	0.00	71.90	7	16,849	0.04%
2020/08/14	2	71.40	3	71.67	71.60	-1	17,034	-0.01%
2020/08/13	0	0.00	15.1	70.94	69.70	-15.1	17,018	-0.09%
2020/08/12	1	72.50	3	71.20	71.20	-2	16,978	-0.01%
2020/08/11	3	73.17	3	70.67	71.30	0	16,935	0.00%
2020/08/10	4	73.93	3	73.73	73.70	1	16,836	0.01%
2020/08/06	2	74.45	2	74.80	73.60	0	16,737	0.00%
2020/08/05	6	77.37	5	77.38	77.60	1	16,642	0.01%
2020/08/04	7	77.14	2	76.75	76.20	5	16,504	0.03%
2020/08/03	11	77.31	7	77.33	77.20	4	16,429	0.02%
2020/07/31	0	0.00	46	75.22	74.60	-46	16,285	-0.28%
2020/07/30	49	74.23	1	74.20	74.40	48	16,278	0.29%
2020/07/29	7	74.86	6	74.60	73.50	1	16,244	0.01%
2020/07/28	37	72.53	35	72.13	73.10	2	16,024	0.01%
2020/07/27	4	73.27	13	72.01	72.50	-9	15,749	-0.06%
2020/07/24	26	76.89	4	76.70	75.70	22	15,487	0.14%
2020/07/23	7	80.20	4	80.18	79.30	3	15,306	0.02%
2020/07/22	27	82.77	19	82.80	81.60	8	15,082	0.05%
2020/07/21	12	81.66	20	81.07	80.40	-8	14,698	-0.05%
2020/07/20	22	77.71	35	75.54	79.80	-13	14,369	-0.09%
2020/07/17	57	82.19	126	82.81	78.20	-69	13,837	-0.50%	大賣/
2020/07/16	89	88.28	39	88.67	86.80	50	13,266	0.38%
2020/07/15	24	88.18	29	88.97	86.60	-5	12,856	-0.04%
2020/07/14	58	88.19	28	88.61	87.60	30	12,313	0.24%
2020/07/13	84	93.96	97	94.56	90.40	-13	11,629	-0.11%
2020/07/10	116	92.21	65	92.77	92.10	51	10,778	0.47%	大買/
2020/07/09	9	81.06	35	82.99	86.40	-26	9,478	-0.27%
2020/07/08	11	78.37	18.3	78.76	78.60	-7.3	9,022	-0.08%
2020/07/07	15	76.97	10	76.58	75.60	5	8,707	0.06%
2020/07/06	26	80.45	11	80.16	79.50	15	8,444	0.18%
2020/07/03	21	79.92	21.2	79.92	79.30	-0.2	8,218	0.00%
2020/07/02	40.1	79.94	15	79.62	79.20	25.1	7,905	0.32%
2020/07/01	15	79.25	28	79.67	80.90	-13	7,421	-0.18%
2020/06/30	1	74.10	3	75.00	75.00	-2	6,760	-0.03%
2020/06/29	13	75.86	6.2	76.41	74.10	6.8	6,690	0.10%
2020/06/24	7.2	76.41	20	76.45	73.60	-12.8	6,415	-0.20%
2020/06/23	5	78.04	14	77.42	77.50	-9	6,160	-0.15%
2020/06/22	21	75.84	14	75.59	77.00	7	6,017	0.12%
2020/06/19	16.3	78.69	4	79.50	78.00	12.3	5,827	0.21%
2020/06/18	13	80.11	15	81.47	80.90	-2	5,686	-0.04%
2020/06/17	7	78.43	5	79.42	77.80	2	5,480	0.04%
2020/06/16	6	77.17	5	79.20	77.10	1	5,344	0.02%
2020/06/15	1.2	79.68	11.4	79.25	78.50	-10.2	5,279	-0.19%
2020/06/12	5	71.52	11	71.28	75.00	-6	5,111	-0.12%
2020/06/11	15.2	77.95	6	78.42	73.60	9.2	5,070	0.18%
2020/06/10	23	80.23	51.2	78.84	80.10	-28.2	4,906	-0.57%
2020/06/09	47.2	75.90	16	76.91	76.60	31.2	4,727	0.66%
2020/06/08	35.3	81.64	26.2	81.95	78.00	9	4,441	0.20%
2020/06/05	13	77.06	11.3	77.29	78.00	1.7	3,973	0.04%
2020/06/04	9	76.08	22.2	76.13	76.40	-13.2	3,565	-0.37%
2020/06/03	0	0.00	1	69.50	69.50	-1	2,872	-0.03%
2020/06/02	26	61.33	40	61.26	63.20	-14	2,848	-0.49%
2020/06/01	1	57.80	1	57.90	57.50	0	2,612	0.00%
2020/05/29	1	57.50	4	56.88	57.80	-3	2,580	-0.12%
2020/05/28	14	57.03	2	57.45	56.40	12	2,555	0.47%
2020/05/27	7.1	57.25	17.1	59.46	58.00	-10	2,500	-0.40%
2020/05/26	7	58.79	24	58.17	57.80	-17	2,303	-0.74%
2020/05/25	10	56.47	16	57.21	57.30	-6	2,206	-0.27%
2020/05/22	9	56.32	5	56.76	56.40	4	2,100	0.19%
2020/05/21	3	56.27	38.1	56.67	57.80	-35.1	1,941	-1.81%
2020/05/20	1	52.20	18	52.98	52.60	-17	1,730	-0.98%
2020/05/19	11	51.15	0	0.00	51.30	11	1,706	0.64%
2020/05/18	0	0.00	5	50.60	50.70	-5	1,686	-0.30%
2020/05/11	0	0.00	1	49.25	49.10	-1	1,611	-0.06%
2020/05/08	15.3	50.42	0	0.00	49.90	15.3	1,598	0.95%
2020/05/06	6	51.30	10	52.90	50.00	-4	1,580	-0.25%
2020/05/05	6	49.53	2	49.65	50.90	4	1,499	0.27%
2020/04/30	10	48.00	0	0.00	48.20	10	1,459	0.69%
2020/04/29	11	48.20	1	48.20	48.30	10	1,467	0.68%
2020/04/28	2	48.10	0	0.00	47.90	2	1,473	0.14%
2020/04/23	1	45.35	5	45.57	45.20	-4	1,450	-0.28%
2020/04/22	2	44.05	2	44.28	44.25	0	1,426	0.00%
2020/04/21	20	44.55	3	43.03	42.95	17	1,400	1.21%
2020/04/15	1	42.20	0	0.00	42.30	1	1,287	0.08%
2020/04/10	0	0.00	1	40.90	41.05	-1	1,293	-0.08%
2020/03/31	3	40.07	0	0.00	39.75	3	1,234	0.24%
2020/03/30	2	38.50	0	0.00	38.70	2	1,191	0.17%
2020/03/25	2	37.60	0	0.00	37.35	2	1,152	0.17%
2020/03/19	0	0.00	2	32.00	32.00	-2	1,078	-0.19%
2020/03/17	1	37.60	1	37.65	37.35	0	1,018	0.00%
2020/03/16	1	42.80	1	44.40	41.45	0	956	0.00%
2020/03/13	2	43.05	0	0.00	43.60	2	935	0.21%
2020/03/12	1	47.90	0	0.00	47.80	1	894	0.11%
2020/03/11	1	51.80	1	51.00	50.50	0	872	0.00%
2020/03/10	0	0.00	1	50.40	51.60	-1	869	-0.12%
2020/03/09	2	52.95	0	0.00	51.90	2	862	0.23%
2020/03/06	2	55.00	3	55.10	54.40	-1	843	-0.12%
2020/02/24	10	53.30	0	0.00	53.10	10	822	1.22%
2020/02/21	12	54.02	0	0.00	54.20	12	816	1.47%
2020/02/20	1	54.80	2	55.30	55.30	-1	796	-0.13%
2020/02/10	1	49.80	1	50.30	49.90	0	985	0.00%
2020/02/06	0	0.00	1	53.00	53.00	-1	1,015	-0.10%
2020/02/05	0.3	52.90	0	0.00	52.90	0.3	1,047	0.03%
2020/02/04	1	50.50	0	0.00	50.40	1	1,106	0.09%
2020/01/30	0	0.00	2	58.30	54.00	-2	1,434	-0.14%
2020/01/17	1	57.00	0	0.00	56.70	1	1,400	0.07%
2020/01/16	1	57.80	0	0.00	57.70	1	1,386	0.07%
2020/01/14	2	57.70	0	0.00	57.70	2	1,386	0.14%
2020/01/13	1	58.00	0	0.00	58.20	1	1,378	0.07%
2020/01/10	1	58.60	0	0.00	58.50	1	1,381	0.07%
2020/01/09	0	0.00	1	59.20	58.80	-1	1,373	-0.07%
2020/01/08	1	59.00	1	59.60	58.80	0	1,371	0.00%
2020/01/07	1	61.30	0	0.00	60.30	1	1,364	0.07%
2019/12/31	0	0.00	1	60.00	60.00	-1	1,335	-0.07%
2019/12/23	1	59.80	3	59.93	60.10	-2	1,361	-0.15%
2019/12/20	3	59.63	1	60.10	59.30	2	1,363	0.15%
2019/12/17	1	59.50	0	0.00	59.30	1	1,389	0.07%
2019/12/13	0	0.00	2	59.65	58.70	-2	1,397	-0.14%
2019/12/12	0	0.00	1	59.50	59.50	-1	1,406	-0.07%
2019/12/09	15	60.50	0	0.00	60.30	15	1,408	1.06%
2019/12/03	1	60.90	0	0.00	60.60	1	1,412	0.07%
2019/11/27	1	61.10	0	0.00	61.10	1	1,420	0.07%
2019/11/25	1	62.40	1	62.90	61.90	0	1,413	0.00%
2019/11/22	4	62.00	30	61.50	62.00	-26	1,410	-1.84%
2019/11/21	1	60.00	1	60.30	60.50	0	1,401	0.00%
2019/11/20	1	60.30	1	60.10	60.10	0	1,406	0.00%
2019/11/19	20	60.65	1	60.30	60.60	19	1,412	1.34%
2019/11/18	7	60.96	0	0.00	60.20	7	1,417	0.49%
2019/11/15	4	60.90	0	0.00	61.10	4	1,422	0.28%
2019/11/14	0	0.00	0.1	61.00	61.00	-0.1	1,448	0.00%
2019/11/11	1	64.90	1	65.00	63.30	0	1,589	0.00%
2019/11/08	0	0.00	2	68.20	67.10	-2	1,559	-0.13%
2019/11/07	5	69.42	3	68.73	68.10	2	1,528	0.13%
2019/11/05	1	66.60	52	66.63	66.80	-51	1,387	-3.68%
2019/11/04	6	68.70	1	68.20	67.80	5	1,380	0.36%
2019/11/01	3	67.50	2	67.20	67.70	1	1,353	0.07%
2019/10/31	7.3	67.48	7	67.96	66.70	0.3	1,298	0.02%
2019/10/30	1	63.10	16	65.61	66.10	-15	1,064	-1.41%
2019/10/29	0.5	60.00	0	0.00	60.10	0.5	955	0.05%
2019/10/21	2	59.20	0	0.00	59.30	2	1,056	0.19%
2019/10/15	0	0.00	0.2	58.10	58.10	-0.2	1,151	-0.02%
2019/10/08	0.2	58.80	0	0.00	58.80	0.2	1,168	0.02%
2019/10/01	1	59.50	0	0.00	59.30	1	1,241	0.08%
2019/09/27	0	59.60	0	0.00	59.60	0	1,297	0.00%
2019/09/25	1	60.80	0	0.00	60.70	1	1,358	0.07%
2019/09/24	25	60.60	0	0.00	61.50	25	1,366	1.83%
2019/09/18	1	58.90	0	0.00	58.80	1	1,372	0.07%
2019/09/17	2	59.30	0	0.00	59.00	2	1,374	0.15%
2019/09/16	0	0.00	1	60.10	60.10	-1	1,370	-0.07%
2019/09/10	0	0.00	0.3	61.40	61.10	-0.3	1,398	-0.02%
2019/09/09	0	61.30	0	0.00	61.00	0	1,409	0.00%
2019/09/05	1	61.20	0	0.00	61.30	1	1,429	0.07%
2019/09/04	0	0.00	1	61.30	61.20	-1	1,460	-0.07%
2019/09/02	10	61.90	0	0.00	61.90	10	1,460	0.68%
2019/08/30	1	60.70	1	60.90	61.10	0	1,457	0.00%
2019/08/28	1	60.20	0	0.00	60.20	1	1,461	0.07%
2019/08/27	1	60.90	0	0.00	60.20	1	1,456	0.07%
2019/08/26	2	60.95	1	60.30	60.30	1	1,443	0.07%
2019/08/22	1	63.30	1	62.40	62.70	0	1,423	0.00%
2019/08/20	1	61.70	1	62.10	62.10	0	1,416	0.00%
2019/08/19	3	62.33	1	61.70	61.70	2	1,405	0.14%
2019/08/16	4	62.10	2	62.87	62.20	2	1,382	0.14%
2019/08/14	1	78.30	0	0.00	78.40	1	1,249	0.08%
2019/08/13	1	76.80	0	0.00	76.90	1	1,242	0.08%
2019/08/02	2	78.40	0	0.00	77.90	2	1,280	0.16%
2019/07/30	20	79.30	20	78.80	78.90	0	1,275	0.00%
2019/07/29	0	0.00	2	82.65	82.10	-2	1,229	-0.16%
2019/07/26	5	83.30	2	83.20	83.30	3	1,244	0.24%
2019/07/25	1	83.00	0	0.00	82.70	1	1,235	0.08%
2019/07/24	0.1	82.30	0	0.00	82.70	0.1	1,267	0.01%
2019/07/22	0.1	82.00	0	0.00	82.30	0.1	1,277	0.00%
2019/07/19	10	81.70	0	0.00	82.30	10	1,275	0.78%
2019/07/18	0	0.00	1	84.00	81.90	-1	1,277	-0.08%
2019/07/17	20	83.18	3	82.73	82.60	17	1,261	1.35%
2019/07/15	0	0.00	7	80.40	80.50	-7	1,272	-0.55%
2019/07/05	0	0.00	1	81.90	82.80	-1	1,407	-0.07%
2019/07/04	0	0.00	1	81.10	82.40	-1	1,426	-0.07%
2019/07/03	1	80.00	32	80.15	80.20	-31	1,391	-2.23%
2019/07/02	40	79.79	16	79.54	80.00	24	1,416	1.69%
2019/06/26	4	76.00	4	75.90	76.00	0	1,499	0.00%
2019/06/20	0	0.00	1	76.90	76.80	-1	1,846	-0.05%
2019/06/19	1	76.30	0	0.00	76.00	1	1,989	0.05%
2019/06/17	5	78.00	0	0.00	77.80	5	2,131	0.23%
2019/06/13	2	77.20	7	77.43	77.40	-5	2,249	-0.22%
2019/06/12	0	0.00	1	77.30	77.30	-1	2,334	-0.04%
2019/05/30	0	0.00	6	75.00	75.00	-6	3,191	-0.19%
2019/05/22	1	77.10	11	78.09	76.80	-10	3,416	-0.29%
2019/05/21	0	0.00	2	76.52	76.50	-2	3,420	-0.06%
2019/05/20	2	74.90	1	75.10	74.90	1	3,463	0.03%
2019/05/17	5	75.90	0	0.00	74.10	5	3,478	0.14%
2019/05/16	0	0.00	11	76.07	75.90	-11	3,515	-0.31%
2019/05/14	0	0.00	2	75.75	76.00	-2	3,539	-0.06%
2019/05/13	0	0.00	14	74.60	74.40	-14	3,545	-0.39%
2019/05/06	6	80.20	6	79.30	78.80	0	3,668	0.00%
2019/05/03	0	0.00	5	81.20	80.50	-5	3,728	-0.13%
2019/05/02	0	0.00	6	79.02	79.40	-6	3,765	-0.16%
2019/04/30	13	77.51	0	0.00	78.50	13	3,870	0.34%
2019/04/26	0	0.00	4	79.43	80.10	-4	3,907	-0.10%
2019/04/25	5	79.30	0	0.00	79.40	5	3,913	0.13%
2019/04/24	6	80.33	0	0.00	79.50	6	3,939	0.15%
2019/04/23	0.1	80.30	18	80.79	80.30	-18	3,943	-0.46%
2019/04/22	1	81.10	5	81.62	80.70	-4	3,948	-0.10%
2019/04/19	5	79.16	0	0.00	78.80	5	3,949	0.13%
2019/04/18	2	79.75	0	0.00	79.20	2	4,004	0.05%
2019/04/17	4	80.50	1	81.00	80.20	3	4,029	0.07%
2019/04/16	5	80.40	2	80.50	80.50	3	4,082	0.07%
2019/04/15	3	82.37	1	82.90	81.50	2	4,160	0.05%
2019/04/12	29	80.83	11	82.09	82.00	18	4,231	0.43%
2019/04/11	0	0.00	5	82.50	80.50	-5	4,288	-0.12%
2019/04/10	7	83.00	0	0.00	82.70	7	4,239	0.17%
2019/04/09	0	0.00	1	85.00	83.70	-1	4,220	-0.02%
2019/04/08	15	84.51	1	84.70	84.20	14	4,205	0.33%
2019/04/03	3	85.97	2	85.85	85.40	1	4,162	0.02%
2019/04/02	1	83.70	0	0.00	83.40	1	4,100	0.02%
2019/04/01	0	0.00	20	83.76	83.70	-20	4,091	-0.49%
2019/03/29	17	83.81	0	0.00	83.20	17	4,068	0.42%
2019/03/27	0.1	85.00	24.4	85.17	85.00	-24.2	4,029	-0.60%
2019/03/26	63	86.30	6	84.72	84.40	57	3,986	1.43%
2019/03/25	15	88.71	3	88.33	88.20	12	3,822	0.31%
2019/03/22	2	89.75	2	89.60	90.60	0	3,756	0.00%
2019/03/21	1	87.80	1	87.40	87.40	0	3,612	0.00%
2019/03/20	14	86.45	3.4	86.65	87.60	10.6	3,573	0.30%
2019/03/19	10	90.20	0	0.00	86.50	10	3,484	0.29%
2019/03/18	1	92.60	1	91.80	91.80	0	3,465	0.00%
2019/03/15	10	92.61	6	92.98	93.00	4	3,458	0.12%
2019/03/14	14	91.54	18	93.02	93.60	-4	3,398	-0.12%
2019/03/13	0	0.00	5	88.90	89.70	-5	3,285	-0.15%
2019/03/12	21	87.37	17	86.84	86.80	4	3,232	0.12%
2019/03/11	3	87.50	0	0.00	87.60	3	3,250	0.09%
2019/03/08	7	88.57	15	88.68	89.00	-8	3,233	-0.25%
2019/03/07	9	89.08	8	89.54	87.10	1	3,171	0.03%
2019/03/06	4	86.54	9	86.13	86.30	-5	3,003	-0.17%
2019/03/05	26	85.01	11	85.03	85.20	15	2,979	0.50%
2019/03/04	5.1	82.43	13	82.85	83.50	-8	2,870	-0.28%
2019/02/27	5	78.28	2.2	78.04	78.40	2.8	2,779	0.10%
2019/02/26	2	78.70	4	78.85	78.70	-2	2,800	-0.07%
2019/02/25	12	79.03	1	78.60	78.70	11	2,848	0.39%
2019/02/22	0	0.00	1	81.00	81.00	-1	2,886	-0.03%
2019/02/21	2	81.00	2	81.80	82.00	0	2,903	0.00%
2019/02/20	0.1	80.70	0	0.00	80.80	0.1	2,931	0.00%
2019/02/19	10	82.90	10	82.00	81.30	0	2,966	0.00%
2019/02/18	1	80.90	2	81.25	81.00	-1	3,124	-0.03%
2019/02/15	21.1	82.86	22	80.66	80.10	-1	3,209	-0.03%
2019/02/14	2	82.60	0	0.00	83.10	2	3,176	0.06%
2019/02/13	1	82.20	15	82.90	82.70	-14	3,170	-0.44%
2019/02/12	0.2	81.30	1	81.80	81.50	-0.8	3,178	-0.03%
2019/02/11	5.2	81.90	0	0.00	82.00	5.2	3,173	0.16%
2019/01/30	0	0.00	1	81.00	81.00	-1	3,143	-0.03%
2019/01/29	0.2	81.20	0	0.00	81.50	0.2	3,155	0.00%
2019/01/28	2	81.80	0	0.00	81.40	2	3,161	0.06%
2019/01/24	2	80.45	7	80.43	80.10	-5	3,216	-0.16%
2019/01/23	1	79.40	0	0.00	79.50	1	3,185	0.03%
2019/01/22	25	79.51	20	79.28	77.10	5	3,142	0.16%
2019/01/21	10	77.05	0	0.00	77.80	10	3,050	0.33%
2019/01/18	0	0.00	2	75.75	75.60	-2	3,049	-0.07%
2019/01/17	4.1	75.09	0	0.00	75.00	4.1	3,064	0.13%
2019/01/16	2.2	75.17	9	75.22	75.00	-6.9	3,105	-0.22%
2019/01/15	2.1	75.49	0	0.00	75.00	2.1	3,095	0.07%
2019/01/14	5.1	75.59	0	0.00	75.30	5.1	3,106	0.16%
2019/01/11	1	75.20	1	74.90	74.70	0	3,110	0.00%
2019/01/10	3.1	76.84	19	77.18	76.10	-15.9	3,105	-0.51%
2019/01/09	7	76.17	4	74.80	75.00	3	3,092	0.10%
2019/01/08	15	76.46	5	76.44	76.00	10	3,124	0.32%
2019/01/07	30	75.63	27	75.69	76.50	3	3,082	0.10%
2019/01/04	1	72.90	2	72.45	73.20	-1	3,039	-0.03%
2019/01/03	5	70.82	14	69.99	71.60	-9	3,045	-0.30%
2019/01/02	5	69.10	5	68.30	68.80	0	3,040	0.00%
2018/12/28	2	67.25	2	67.80	68.00	0	3,049	0.00%
2018/12/26	0	0.00	1	67.30	66.50	-1	3,080	-0.03%
2018/12/25	2	67.10	0	0.00	67.00	2	3,093	0.06%
2018/12/24	6	68.00	1	67.60	67.90	5	3,105	0.16%
2018/12/20	3	68.10	0	0.00	67.60	3	3,114	0.10%
2018/12/19	2	69.35	1	68.80	68.80	1	3,108	0.03%
2018/12/18	1	69.80	0	0.00	69.70	1	3,102	0.03%
2018/12/17	1	72.20	0	0.00	71.50	1	3,107	0.03%
2018/12/14	1	71.50	3	71.90	71.40	-2	3,144	-0.06%
2018/12/12	0	0.00	3	72.80	72.30	-3	3,172	-0.09%
2018/12/11	10	69.93	8	70.54	71.70	2	3,180	0.06%
2018/12/10	3	72.23	3	71.80	70.80	0	3,139	0.00%
2018/12/07	2	71.95	0	0.00	73.40	2	3,171	0.06%
2018/12/06	0	0.00	1	72.20	71.00	-1	3,193	-0.03%
2018/12/05	1.1	75.26	0	0.00	74.40	1.1	3,229	0.03%
2018/12/04	1.1	76.00	1	77.10	76.00	0.1	3,286	0.00%
2018/12/03	7.1	75.50	6	74.98	75.20	1.1	3,275	0.03%
2018/11/30	1	73.80	2	75.20	74.70	-1	3,301	-0.03%
2018/11/29	1	74.90	1	73.60	73.60	0	3,283	0.00%
2018/11/28	42	74.81	1	74.80	74.70	41	3,275	1.25%
2018/11/27	0	0.00	2	72.50	72.50	-2	3,243	-0.06%
2018/11/26	1	71.80	1	72.20	72.00	0	3,380	0.00%
2018/11/23	0	0.00	42	70.36	70.80	-42	3,377	-1.24%
2018/11/22	8	72.50	0	0.00	70.40	8	3,383	0.24%
2018/11/21	17	72.39	9	72.63	72.50	8	3,388	0.24%
2018/11/20	0	0.00	1	70.80	70.80	-1	3,320	-0.03%
2018/11/19	2	71.55	2	71.70	71.50	0	3,335	0.00%
2018/11/16	10	69.70	8	69.73	70.00	2	3,313	0.06%
2018/11/15	8	69.16	7	69.67	69.10	1	3,337	0.03%
2018/11/14	0	0.00	0.2	67.90	67.90	-0.2	3,284	-0.01%
2018/11/13	2	62.50	3	62.13	62.90	-1	3,226	-0.03%
2018/11/08	7	62.13	7	61.66	61.60	0	3,332	0.00%
2018/11/07	5	61.66	1	61.40	61.80	4	3,463	0.12%
2018/11/06	1	61.00	1	63.50	60.90	0	3,613	0.00%
2018/11/05	4	62.48	3	63.23	62.00	1	3,648	0.03%
2018/11/02	2	61.20	2	61.15	62.40	0	3,754	0.00%
2018/11/01	2	59.45	2	60.00	60.60	0	3,763	0.00%
2018/10/31	2	58.05	15	57.81	57.20	-13	3,801	-0.34%
2018/10/30	2	55.30	2	55.60	56.30	0	3,847	0.00%
2018/10/29	5	55.90	0	0.00	55.10	5	3,906	0.13%
2018/10/26	3	58.17	10	57.05	55.30	-7	4,005	-0.17%
2018/10/25	2	53.20	7	54.17	55.20	-5	4,119	-0.12%
2018/10/24	25	57.38	2	56.80	56.20	23	4,172	0.55%
2018/10/23	2	59.35	1	58.90	58.50	1	4,299	0.02%
2018/10/19	0	0.00	18	58.12	58.70	-18	4,866	-0.37%
2018/10/18	1	61.20	9	59.74	59.90	-8	5,150	-0.16%
2018/10/17	5	62.04	1	62.50	61.60	4	5,621	0.07%
2018/10/16	3.1	60.77	3	61.20	61.00	0.1	5,681	0.00%
2018/10/15	1	58.60	2	59.25	58.30	-1	5,754	-0.02%
2018/10/12	8	59.01	6	59.33	59.80	2	5,863	0.03%
2018/10/11	18	59.02	0	0.00	58.20	18	6,062	0.30%
2018/10/09	2	64.25	4	64.03	64.60	-2	6,294	-0.03%
2018/10/05	4	71.83	3	71.60	70.10	1	6,659	0.02%
2018/10/04	0	0.00	2	72.70	72.20	-2	6,840	-0.03%
2018/10/02	1	73.20	0	0.00	72.80	1	7,177	0.01%
2018/10/01	0	0.00	15	73.57	74.20	-15	7,255	-0.21%
2018/09/28	5	71.80	8.1	72.79	72.00	-3.1	7,252	-0.04%
2018/09/27	0	0.00	2	73.90	73.20	-2	7,262	-0.03%
2018/09/26	0	0.00	0.1	73.70	73.70	-0.1	7,263	0.00%
2018/09/25	5	74.50	19	75.05	74.70	-14	7,293	-0.19%
2018/09/21	10	73.70	1	74.70	74.70	9	7,337	0.12%
2018/09/20	4	74.45	7	75.29	73.40	-3	7,326	-0.04%
2018/09/19	1	74.00	0	0.00	73.40	1	7,303	0.01%
2018/09/18	6	73.77	11	73.75	73.40	-5	7,336	-0.07%
2018/09/17	1	75.50	8	75.36	75.10	-7	7,368	-0.09%
2018/09/14	13	75.10	11	74.95	74.90	2	7,518	0.03%
2018/09/13	10	76.00	10	77.20	75.30	0	7,530	0.00%
2018/09/12	7	74.23	7	74.00	74.60	0	7,499	0.00%
2018/09/11	10	73.77	12.2	74.88	75.00	-2.2	7,505	-0.03%
2018/09/10	6	69.95	6	70.93	70.10	0	7,444	0.00%
2018/09/07	2	75.75	5	76.40	74.80	-3	7,371	-0.04%
2018/09/06	12	78.89	0	0.00	77.80	12	7,336	0.16%
2018/09/04	0	0.00	4	81.20	81.10	-4	7,462	-0.05%
2018/09/03	10	82.20	0	0.00	80.20	10	7,434	0.13%
2018/08/31	11	82.68	14	83.04	82.00	-3	7,390	-0.04%
2018/08/30	3	79.90	4.1	79.75	79.70	-1.1	7,254	-0.02%
2018/08/29	2	79.10	0	0.00	78.70	2	7,236	0.03%
2018/08/28	0	0.00	5	81.20	79.70	-5	7,222	-0.07%
2018/08/27	5	79.00	0	0.00	79.30	5	7,189	0.07%
2018/08/24	5	79.68	4	79.18	79.40	1	7,259	0.01%
2018/08/23	0	0.00	2	81.60	80.00	-2	7,250	-0.03%
2018/08/21	0	0.00	18	80.94	82.50	-18	7,143	-0.25%
2018/08/20	1	76.50	1	76.00	77.30	0	7,002	0.00%
2018/08/17	6	78.90	3	79.33	76.40	3	6,972	0.04%
2018/08/16	1	78.40	5	78.00	78.30	-4	6,917	-0.06%
2018/08/15	6	78.45	4	78.15	78.60	2	6,918	0.03%
2018/08/14	4	77.95	1	79.90	77.70	3	6,881	0.04%
2018/08/13	21	81.15	33	79.57	79.50	-12	6,751	-0.18%
2018/08/10	17	88.97	60	88.57	88.00	-43	6,639	-0.65%
2018/08/09	12	89.05	25	90.39	90.30	-13	6,609	-0.20%
2018/08/08	15	94.39	26	94.78	94.80	-11	6,691	-0.16%
2018/08/07	26	95.58	2	94.15	93.70	24	6,647	0.36%
2018/08/06	14.1	98.33	17	97.94	97.60	-3	6,544	-0.05%
2018/08/03	36	96.18	1	96.80	97.10	35	6,478	0.54%
2018/08/02	8	96.83	9	96.23	95.70	-1	6,430	-0.02%
2018/08/01	5	96.92	12	96.55	96.70	-7	6,341	-0.11%
2018/07/31	6	94.08	20	94.63	93.60	-14	6,234	-0.22%
2018/07/30	31	95.30	26	93.83	93.30	5	6,161	0.08%
2018/07/27	53	98.31	12	99.11	98.60	41	6,046	0.68%
2018/07/26	27	98.77	22	98.64	99.00	5	5,854	0.09%
2018/07/25	31	91.15	8	91.43	92.80	23	5,513	0.42%
2018/07/24	5	93.14	8.2	95.05	91.10	-3.2	5,344	-0.06%
2018/07/23	4	88.45	4	89.35	88.80	0	4,909	0.00%
2018/07/20	14	90.54	15	89.25	88.70	-1	4,937	-0.02%
2018/07/19	8	92.88	10	92.26	92.40	-2	4,921	-0.04%
2018/07/18	11	90.25	11	90.12	92.50	0	5,110	0.00%
2018/07/17	11	91.17	16	90.94	90.40	-5	4,912	-0.10%
2018/07/16	9	88.59	11	89.27	90.70	-2	4,614	-0.04%
2018/07/13	32	82.34	37	82.79	82.50	-5	4,439	-0.11%
2018/07/12	47	78.56	41	79.48	80.20	6	4,247	0.14%
2018/07/11	43.1	76.68	38	77.24	78.00	5.1	4,027	0.13%
2018/07/10	1	73.30	1	73.50	73.60	0	3,718	0.00%
2018/07/09	9	72.50	8	71.99	72.60	1	3,689	0.03%
2018/07/06	2	67.80	6	68.03	68.20	-4	3,616	-0.11%
2018/07/05	4	68.93	0	0.00	68.20	4	3,645	0.11%
2018/07/04	1	71.50	1	70.70	70.80	0	3,702	0.00%
2018/07/03	1	72.20	2	71.30	70.80	-1	3,772	-0.03%
2018/07/02	3	72.57	1	73.80	72.40	2	3,785	0.05%
2018/06/28	1	71.20	0	0.00	70.40	1	3,754	0.03%
2018/06/27	13	73.52	12	73.03	71.50	1	3,751	0.03%
2018/06/26	2	72.50	21	72.15	72.50	-19	3,753	-0.51%
2018/06/25	4	73.28	9	73.76	73.20	-5	3,771	-0.13%
2018/06/22	1	72.00	1	71.50	71.00	0	3,630	0.00%
2018/06/21	4	70.90	1.2	70.83	70.60	2.8	3,638	0.08%
2018/06/20	9	71.28	3	71.63	69.90	6	3,664	0.16%
2018/06/19	0	0.00	1	68.90	69.40	-1	3,768	-0.03%
2018/06/15	5	69.50	0	0.00	68.70	5	3,848	0.13%
2018/06/13	21	72.67	32	71.61	71.00	-11	3,805	-0.29%
2018/06/12	3	70.83	9	71.03	71.10	-6	3,671	-0.16%
2018/06/11	1	67.40	1	67.20	67.20	0	3,598	0.00%
2018/06/08	2	68.70	0	0.00	68.20	2	3,594	0.06%
2018/06/07	1	69.40	25	70.18	68.60	-24	3,587	-0.67%
2018/06/06	10	70.40	28	69.58	69.50	-18	3,567	-0.50%
2018/06/05	1	69.50	1	70.50	69.40	0	3,558	0.00%
2018/06/04	3	70.00	3	69.70	68.90	0	3,532	0.00%
2018/06/01	11	70.95	2	70.85	69.10	9	3,511	0.26%
2018/05/31	1	66.80	4	66.43	68.90	-3	3,411	-0.09%
2018/05/30	10	65.95	0.1	65.40	65.40	9.9	3,378	0.29%
2018/05/29	0	0.00	20	65.30	65.40	-20	3,367	-0.59%
2018/05/28	12	64.84	9	65.26	65.20	3	3,356	0.09%
2018/05/25	16.3	65.31	2	65.20	65.10	14.3	3,338	0.43%
2018/05/24	1	67.20	0	0.00	66.70	1	3,312	0.03%
2018/05/23	8	66.36	40	65.86	67.70	-32	3,296	-0.97%
2018/05/22	40	67.55	12	67.78	66.50	28	3,246	0.86%
2018/05/21	26	69.03	20	69.58	68.80	6	3,198	0.19%
2018/05/18	10	70.13	7	70.29	68.90	3	3,176	0.09%
2018/05/17	14	69.77	32	69.65	69.20	-18	3,123	-0.58%
2018/05/16	58.1	73.36	17	73.73	70.70	41.1	3,082	1.33%
2018/05/15	6	69.20	7	69.73	69.50	-1	2,856	-0.04%
2018/05/14	0	0.00	1	68.20	68.20	-1	2,828	-0.04%
2018/05/11	3	68.70	1	68.30	67.50	2	2,813	0.07%
2018/05/10	0	0.00	2	69.95	69.30	-2	2,782	-0.07%
2018/05/09	13	68.68	18	68.95	68.80	-5	2,744	-0.18%
2018/05/08	1	69.80	3	70.13	69.50	-2	2,710	-0.07%
2018/05/07	7	65.80	8	66.48	67.90	-1	2,639	-0.04%
2018/05/04	2	66.60	5	66.58	66.00	-3	2,606	-0.12%
2018/05/03	5	69.74	19	69.29	68.50	-14	2,534	-0.55%
2018/05/02	22	69.73	16	70.39	69.50	6	2,500	0.24%
2018/04/30	39	70.64	38	71.17	70.70	1	2,442	0.04%
2018/04/27	9	66.74	29	67.34	67.40	-20	2,298	-0.87%
2018/04/26	38	70.68	0	0.00	66.10	38	2,227	1.71%
2018/04/25	9	70.74	29	72.12	73.40	-20	2,069	-0.97%
2018/04/24	37	71.94	10	70.77	69.60	27	1,943	1.39%
2018/04/23	2	68.40	2.5	68.58	69.80	-0.5	1,611	-0.03%
2018/04/20	5	64.14	0	0.00	63.50	5	1,550	0.32%
2018/04/19	2	64.05	25	63.89	64.30	-23	1,529	-1.50%
2018/04/17	0	0.00	2	61.00	59.80	-2	1,410	-0.14%
2018/04/16	1	61.80	1	61.60	61.40	0	1,391	0.00%
2018/04/13	4	61.75	0	0.00	60.90	4	1,374	0.29%
2018/04/12	5	62.40	0	0.00	62.00	5	1,353	0.37%
2018/04/11	3	62.97	0	0.00	63.10	3	1,324	0.23%
2018/04/10	3	64.93	14.4	64.62	63.60	-11.4	1,269	-0.90%
2018/04/09	32	63.98	24	64.52	63.80	8	1,173	0.68%
2018/04/03	2	62.00	8.2	62.46	62.70	-6.2	1,085	-0.57%
2018/03/31	2	60.60	4	61.65	61.50	-2	1,001	-0.20%
2018/03/30	1	60.80	11.5	60.35	60.20	-10.5	971	-1.08%
2018/03/29	26	62.57	0	0.00	61.20	26	942	2.76%
2018/03/28	5	62.64	32.1	62.35	61.50	-27.1	882	-3.07%
2018/03/27	27	61.04	24	60.17	60.70	3	795	0.38%
2018/03/26	8	60.73	6	60.00	60.00	2	747	0.27%
2018/03/23	16	57.58	40	58.14	57.70	-24	677	-3.54%
2018/03/22	21	57.71	21.1	60.21	58.70	-0.1	618	-0.02%
2018/03/21	2	55.60	5	56.56	56.90	-3	445	-0.67%
2018/03/20	0	0.00	4	51.53	51.80	-4	336	-1.19%
2018/03/19	0	0.00	2	51.40	51.00	-2	330	-0.60%
2018/03/13	3	50.15	0	0.00	49.95	3	308	0.97%
2018/03/12	0	0.00	2	49.70	49.70	-2	302	-0.66%
2018/03/08	2	49.20	0	0.00	48.55	2	295	0.68%
2018/03/07	0	0.00	10	49.73	49.00	-10	290	-3.44%
2018/03/06	0	0.00	22	47.64	47.95	-22	280	-7.85%
2018/03/05	0	0.00	18.1	47.10	47.10	-18.1	277	-6.50%
2018/03/02	1	46.40	0	0.00	46.10	1	274	0.36%
2018/02/27	14	45.80	0	0.00	45.65	14	274	5.11%
2018/02/26	2	45.05	0	0.00	45.25	2	276	0.72%
2018/02/23	14	45.95	1	46.00	45.80	13	276	4.70%
2018/02/21	0	0.00	2	43.75	45.00	-2	283	-0.71%
2018/02/12	0	0.00	1	43.25	43.05	-1	287	-0.35%
2018/02/09	2	42.15	0	0.00	42.25	2	289	0.69%
2018/01/29	2	49.78	1	49.50	49.50	1	355	0.28%
2018/01/25	1	50.10	1	50.00	50.00	0	356	0.00%
2018/01/22	1	50.50	2	50.10	50.10	-1	356	-0.28%
2018/01/18	1	51.90	2	51.10	50.40	-1	349	-0.29%
2018/01/17	2	50.55	0	0.00	50.00	2	335	0.60%
2018/01/16	0	0.00	1	51.20	50.90	-1	337	-0.30%
2018/01/15	2	50.48	1	50.50	50.50	1	330	0.30%
2018/01/12	0	0.00	2	49.40	49.45	-2	315	-0.63%
2018/01/10	1	49.70	0	0.00	49.80	1	321	0.31%
2018/01/08	0	0.00	2	49.60	49.80	-2	325	-0.61%
2018/01/04	1	49.00	0	0.00	49.20	1	341	0.29%
2018/01/03	1	49.00	0	0.00	49.35	1	341	0.29%