健和興 (3003)-富邦-新竹券商分點個股進出

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

健和興

(3003)

可現股當沖

股價
79.8
漲跌
▲2.0
漲幅
+2.57%
成交量
1,594張
產業
上市電子零組件類股
650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

健和興 (3003)籌碼相關－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	13.2	79.67	14	79.47	79.80	-0.8	719	-0.11%
2024/05/17	0.2	77.43	0	0.00	77.80	0.2	700	0.02%
2024/05/16	3.3	79.07	5.5	78.33	78.50	-2.3	712	-0.32%
2024/05/15	1	79.00	1	79.10	79.00	0	702	0.00%
2024/05/14	10	79.64	0.7	79.47	79.50	9.3	687	1.35%
2024/05/13	20	79.79	4	79.43	79.50	16	679	2.35%
2024/05/10	35	78.80	2	79.00	78.90	33	666	4.95%
2024/05/09	6.1	79.05	21	78.86	79.00	-15	653	-2.29%
2024/05/08	0	0.00	1.2	78.20	78.00	-1.2	628	-0.19%
2024/05/07	6	77.77	11	77.05	78.00	-5	615	-0.81%
2024/05/06	6	76.12	5	76.72	76.60	1	583	0.17%
2024/05/02	1	75.00	3.2	75.28	76.00	-2.2	553	-0.40%
2024/04/30	6	76.18	4.1	76.55	75.80	2	540	0.36%
2024/04/29	40	76.27	6	76.15	75.90	34	513	6.62%
2024/04/26	27	73.87	5.1	73.76	73.50	21.9	469	4.67%
2024/04/25	6	72.02	0	0.00	71.80	6	431	1.39%
2024/04/24	0	0.00	1	72.00	71.80	-1	426	-0.23%
2024/04/23	1	72.20	2	71.25	71.20	-1	423	-0.24%
2024/04/19	0	0.00	5	70.34	70.80	-5	376	-1.33%
2024/04/18	3	69.77	0	0.00	71.10	3	359	0.84%
2024/04/17	0	0.00	4	70.78	71.70	-4	343	-1.16%
2024/04/15	0	0.00	3.1	70.00	70.20	-3.1	314	-0.99%
2024/04/12	1	69.60	0	0.00	68.90	1	300	0.33%
2024/04/11	0	0.00	3	68.67	68.50	-3	294	-1.02%
2024/04/09	3	67.97	0	0.00	68.10	3	292	1.03%
2024/04/03	1	68.20	2	68.20	68.00	-1	289	-0.35%
2024/04/02	0	0.00	2	69.30	68.70	-2	289	-0.69%
2024/04/01	0	0.00	1	70.60	70.70	-1	286	-0.35%
2024/03/29	0	0.00	2	70.05	70.40	-2	282	-0.71%
2024/03/28	2	69.90	0	0.00	69.90	2	277	0.72%
2024/03/26	0	0.00	1	69.60	69.60	-1	279	-0.36%
2024/03/22	1	69.60	0.1	70.40	70.40	0.9	281	0.32%
2024/03/14	0	0.00	10	68.27	68.50	-10	293	-3.41%
2024/03/13	3	69.17	1	69.40	68.50	2	294	0.68%
2024/03/11	0	0.00	1	68.60	68.80	-1	292	-0.34%
2024/03/08	0	69.00	2	68.90	68.40	-2	303	-0.65%
2024/03/07	1.1	70.43	1	70.50	69.50	0.1	299	0.04%
2024/03/06	2	70.60	0	0.00	71.00	2	292	0.68%
2024/03/04	1	71.00	0	0.00	70.90	1	295	0.34%
2024/02/27	0	0.00	0.2	71.00	70.70	-0.2	291	-0.05%
2024/02/26	0	0.00	1	71.50	71.60	-1	292	-0.34%
2024/02/23	0	0.00	1	71.90	71.10	-1	288	-0.35%
2024/02/22	5	71.70	1	71.70	72.30	4	287	1.39%
2024/02/19	1.1	72.52	0	0.00	72.50	1.1	277	0.39%
2024/02/16	0.1	69.30	0	0.00	72.30	0.1	264	0.04%
2024/02/15	0.1	68.00	0	0.00	68.00	0.1	254	0.03%
2024/02/05	1	67.90	2	67.80	67.70	-1	251	-0.40%
2024/02/01	1	68.50	0	0.00	68.70	1	246	0.41%
2024/01/31	1.1	68.42	19	68.51	68.20	-17.9	246	-7.26%
2024/01/30	0	0.00	2	69.10	69.00	-2	246	-0.81%
2024/01/29	0	0.00	6	69.32	69.30	-6	247	-2.43%
2024/01/26	0.1	69.20	1	69.20	69.60	-0.9	247	-0.36%
2024/01/24	2	69.75	0	0.00	69.60	2	253	0.79%
2024/01/23	1.1	69.21	0	0.00	69.40	1.1	260	0.42%
2024/01/18	0.1	68.00	0	0.00	67.90	0.1	262	0.05%
2024/01/17	0.1	69.16	2	68.65	68.10	-1.9	265	-0.70%
2024/01/16	0.1	69.60	0	0.00	69.50	0.1	263	0.04%
2024/01/15	1	69.90	0	0.00	70.30	1	263	0.38%
2024/01/12	0	0.00	2	69.50	69.60	-2	272	-0.73%
2024/01/11	0.1	69.20	0	0.00	69.20	0.1	281	0.03%
2024/01/10	0.1	69.60	3	69.10	69.10	-2.9	290	-1.00%
2024/01/09	1	70.00	5	70.00	69.90	-4	294	-1.36%
2024/01/08	0	0.00	3	71.30	70.70	-3	295	-1.01%
2023/12/26	0	0.00	20	71.50	72.00	-20	312	-6.40%
2023/12/19	1	71.00	4	70.98	71.10	-3	331	-0.91%
2023/12/18	3.1	73.60	1	73.70	72.60	2.1	332	0.64%
2023/12/14	0	0.00	1	72.50	72.40	-1	328	-0.30%
2023/12/12	2	71.65	3	71.73	71.90	-1	392	-0.26%
2023/12/08	0	0.00	3	72.00	71.70	-3	426	-0.70%
2023/12/06	1	72.70	1	72.60	72.50	0	433	0.00%
2023/12/05	1	72.80	0	0.00	72.80	1	432	0.23%
2023/12/01	3	72.70	0	0.00	72.80	3	434	0.69%
2023/11/30	1	72.70	0	0.00	73.00	1	441	0.23%
2023/11/29	4	71.83	0	0.00	71.70	4	438	0.91%
2023/11/28	0	0.00	2	71.60	72.00	-2	451	-0.44%
2023/11/27	0.5	71.90	0	0.00	71.40	0.5	459	0.11%
2023/11/21	0	0.00	1	71.30	71.10	-1	485	-0.21%
2023/11/17	0.1	70.40	0	0.00	70.50	0.1	502	0.02%
2023/11/16	0	0.00	2.1	70.48	70.50	-2.1	504	-0.42%
2023/11/14	0	0.00	2	68.45	68.70	-2	501	-0.40%
2023/11/13	0	0.00	1	69.00	69.00	-1	503	-0.20%
2023/11/06	1	69.10	1	69.20	69.00	0	546	0.00%
2023/11/03	0	0.00	2	68.20	68.40	-2	554	-0.36%
2023/11/02	5	67.98	5	67.90	67.90	0	567	0.00%
2023/10/30	0	0.00	2	68.40	68.40	-2	583	-0.34%
2023/10/26	0	0.00	1	68.40	68.20	-1	610	-0.16%
2023/10/25	1	69.00	0	0.00	68.60	1	680	0.15%
2023/10/23	1.1	68.82	0	0.00	68.60	1.1	696	0.16%
2023/10/20	6.1	68.70	4	68.45	68.50	2.1	705	0.30%
2023/10/19	8	70.46	0	0.00	69.90	8	724	1.10%
2023/10/17	0	0.00	12	70.83	71.00	-12	724	-1.66%
2023/10/16	1	70.40	0	0.00	70.10	1	737	0.14%
2023/10/13	0	0.00	4	70.70	70.70	-4	759	-0.53%
2023/10/11	0	71.00	0	0.00	70.50	0	818	0.00%
2023/10/05	1	72.70	0	0.00	71.70	1	861	0.12%
2023/10/02	0	0.00	1	72.60	72.90	-1	906	-0.11%
2023/09/25	1	73.60	0	0.00	73.50	1	1,003	0.10%
2023/09/21	0	0.00	1	72.30	71.80	-1	1,039	-0.10%
2023/09/18	1	74.20	0	0.00	74.10	1	1,138	0.09%
2023/09/15	23	74.92	7.2	74.71	74.80	15.8	1,207	1.31%
2023/09/14	12	72.48	1	73.60	74.20	11	1,178	0.93%
2023/09/13	1	72.50	2	72.20	72.10	-1	1,179	-0.08%
2023/09/08	3	71.93	0	0.00	71.80	3	1,288	0.23%
2023/09/06	0	72.30	0	0.00	72.10	0	1,539	0.00%
2023/09/01	2	72.60	10	72.15	72.20	-8	1,838	-0.44%
2023/08/30	10.1	73.33	0	0.00	72.40	10.1	1,867	0.54%
2023/08/28	1	69.90	0	0.00	70.00	1	1,948	0.05%
2023/08/25	2	70.55	0	0.00	70.60	2	1,959	0.10%
2023/08/24	1	70.00	0	0.00	70.10	1	1,967	0.05%
2023/08/18	1.1	71.74	1	71.70	71.50	0.1	2,102	0.00%
2023/08/16	5	71.00	5	71.30	71.60	0	2,145	0.00%
2023/08/14	1	71.00	6	72.10	70.90	-5	2,427	-0.21%
2023/08/11	0	0.00	0	73.30	72.00	0	2,439	0.00%
2023/08/10	0	73.50	0.1	73.70	73.20	-0.1	2,444	0.00%
2023/08/09	2	74.95	3	75.73	75.00	-1	2,447	-0.04%
2023/08/08	4	77.65	1	78.40	76.50	3	2,442	0.12%
2023/08/07	1	76.29	1	75.60	76.50	0	2,434	0.00%
2023/08/04	1	77.00	2	77.20	77.30	-1	2,425	-0.04%
2023/08/02	1.1	76.52	0	0.00	76.40	1.1	2,442	0.04%
2023/08/01	1	78.80	1	77.80	77.80	0	2,440	0.00%
2023/07/31	0.2	79.32	2	80.10	78.60	-1.8	2,444	-0.07%
2023/07/28	8.1	80.52	0.1	80.85	80.00	8	2,431	0.33%
2023/07/26	0	0.00	1	77.00	76.50	-1	2,370	-0.04%
2023/07/25	2	76.80	3	78.10	77.80	-1	2,373	-0.04%
2023/07/24	0	0.00	0.1	76.60	76.10	-0.1	2,373	0.00%
2023/07/18	0	0.00	1	80.60	80.70	-1	2,415	-0.04%
2023/07/17	4	81.25	0	0.00	83.00	4	2,458	0.16%
2023/07/14	5	81.32	12.1	80.53	80.50	-7.1	2,508	-0.28%
2023/07/13	20	80.70	0	0.00	81.20	20	2,524	0.79%
2023/07/12	1	80.60	0	0.00	80.30	1	2,546	0.04%
2023/07/07	2	82.50	0	0.00	82.00	2	2,634	0.08%
2023/07/06	20	84.70	1	84.50	84.10	19	2,618	0.73%
2023/07/05	0	0.00	1	84.40	84.70	-1	2,606	-0.04%
2023/07/04	2	84.70	0	0.00	84.60	2	2,572	0.08%
2023/06/30	2	83.45	3	83.50	82.80	-1	2,531	-0.04%
2023/06/29	2	81.95	6.1	82.50	82.30	-4.1	2,501	-0.16%
2023/06/28	0	0.00	10	80.66	80.50	-10	2,482	-0.40%
2023/06/27	0.1	83.00	2	81.45	81.50	-2	2,465	-0.08%
2023/06/26	3	83.90	4	83.88	83.50	-1	2,435	-0.04%
2023/06/21	16	86.56	10.1	86.59	87.70	5.9	2,370	0.25%
2023/06/19	3	83.00	13	83.01	83.10	-10	2,263	-0.44%
2023/06/16	1	84.90	1.8	84.94	84.30	-0.8	2,236	-0.04%
2023/06/15	4	84.63	18	84.79	84.30	-14	2,211	-0.63%
2023/06/14	14.1	86.28	9.1	85.65	84.50	5	2,193	0.23%
2023/06/13	7	87.93	14.1	87.89	87.20	-7.1	2,124	-0.33%
2023/06/12	11	87.35	31.1	86.63	87.60	-20.1	2,033	-0.99%
2023/06/09	13	84.52	8.2	84.50	84.90	4.8	1,871	0.26%
2023/06/08	9	82.21	8	82.09	81.80	1	1,754	0.06%
2023/06/07	13	82.86	10	82.84	84.20	3	1,702	0.18%
2023/06/06	0	0.00	1	80.90	80.50	-1	1,603	-0.06%
2023/06/05	1	81.30	1	81.90	80.60	0	1,604	0.00%
2023/06/02	4.1	81.77	2	81.50	81.00	2.1	1,579	0.13%
2023/06/01	3	80.43	1	80.10	80.70	2	1,520	0.13%
2023/05/31	1	78.90	0	0.00	79.50	1	1,483	0.07%
2023/05/30	1	78.50	1	78.10	78.20	0	1,469	0.00%
2023/05/29	1	79.50	2	78.25	79.20	-1	1,459	-0.07%
2023/05/26	4.1	78.82	2	78.25	78.10	2.1	1,429	0.14%
2023/05/25	14.2	80.33	4	80.20	80.10	10.2	1,401	0.73%
2023/05/24	2	80.15	2	79.95	79.70	0	1,354	0.00%
2023/05/23	2.1	78.62	0	0.00	78.80	2.1	1,309	0.16%
2023/05/22	13	78.67	6	78.78	78.30	7	1,294	0.54%
2023/05/19	27.1	81.50	14	80.89	78.60	13.1	1,267	1.03%
2023/05/18	12	80.40	33.7	80.03	82.30	-21.7	1,118	-1.94%
2023/05/17	1	75.20	1	74.80	75.10	0	976	0.00%
2023/05/16	2	73.25	0	0.00	73.50	2	955	0.21%
2023/05/15	5	72.50	5	72.50	72.60	0	942	0.00%
2023/05/12	1	72.00	0	0.00	72.60	1	936	0.11%
2023/05/11	0.1	72.50	0	0.00	72.40	0.1	934	0.01%
2023/05/09	4.1	74.25	8	75.14	73.50	-4	928	-0.43%
2023/05/08	9.2	77.27	13	76.83	76.50	-3.9	909	-0.42%
2023/05/05	0	0.00	3	77.37	77.10	-3	905	-0.33%
2023/05/04	6.2	76.47	0	0.00	76.10	6.2	898	0.68%
2023/05/03	1	76.50	1	76.80	76.60	0	897	0.00%
2023/05/02	8	77.50	2	77.15	77.20	6	894	0.67%
2023/04/28	10	76.80	0	0.00	75.90	10	885	1.13%
2023/04/27	4	75.85	1	76.00	75.60	3	876	0.34%
2023/04/26	5	75.26	6	75.47	76.20	-1	868	-0.12%
2023/04/25	27	76.77	23	75.57	75.00	4	859	0.47%
2023/04/24	6.2	76.02	2	76.10	75.80	4.2	829	0.51%
2023/04/21	3	78.07	8	76.89	76.30	-5	814	-0.61%
2023/04/20	21.1	79.67	12	78.48	78.30	9.1	772	1.18%
2023/04/19	15.1	79.96	7.1	79.56	79.20	7.9	709	1.12%
2023/04/18	1.2	76.84	0.2	76.70	76.50	1	612	0.16%
2023/04/17	27.4	77.75	3	78.67	78.40	24.4	581	4.20%
2023/04/14	2.1	78.33	5	77.12	77.80	-2.9	535	-0.54%
2023/04/13	1	74.50	1.2	73.97	74.20	-0.2	452	-0.04%
2023/04/12	0.1	71.50	0	0.00	73.70	0.1	406	0.01%
2023/04/07	1	69.92	0	0.00	70.00	1	388	0.27%
2023/03/31	0	0.00	1	71.50	71.50	-1	376	-0.27%
2023/03/30	0	0.00	0	71.80	71.30	0	374	0.00%
2023/03/28	1.1	70.47	0	0.00	70.30	1.1	377	0.29%
2023/03/24	0.1	71.70	0	0.00	72.00	0.1	377	0.01%
2023/03/23	1	71.70	1	71.60	71.70	0	379	0.00%
2023/03/22	0	0.00	1	71.30	71.80	-1	379	-0.26%
2023/03/20	1	69.90	1	69.90	69.90	0	376	0.00%
2023/03/17	1	69.90	0	0.00	69.80	1	377	0.28%
2023/03/16	5	70.82	2	70.50	70.40	3	367	0.82%
2023/03/14	0	71.10	0	0.00	71.00	0	382	0.00%
2023/03/13	0	71.80	3	71.03	71.80	-3	385	-0.77%
2023/03/10	2.1	72.65	0	0.00	72.70	2.1	387	0.54%
2023/03/09	3	76.36	1	75.60	75.60	2	383	0.52%
2023/03/08	1	75.50	0	0.00	75.50	1	359	0.28%
2023/03/01	0	0.00	1	72.20	72.00	-1	364	-0.27%
2023/02/24	0	0.00	1	71.90	71.80	-1	362	-0.28%
2023/02/22	0	0.00	0.1	72.80	73.00	-0.1	367	-0.02%
2023/02/20	1	73.30	0	0.00	73.60	1	386	0.26%
2023/02/17	0	72.00	0	0.00	71.80	0	387	0.00%
2023/02/15	0	0.00	0	72.00	71.80	0	409	0.00%
2023/02/01	1.2	71.85	10	71.63	72.10	-8.8	448	-1.96%
2023/01/30	10	69.60	0	0.00	70.00	10	452	2.21%
2023/01/17	1.4	67.85	0	0.00	68.00	1.4	452	0.31%
2023/01/13	1	68.80	0	0.00	68.40	1	461	0.22%
2023/01/12	0	69.30	0	0.00	68.70	0	468	0.01%
2023/01/09	0	0.00	17	71.58	71.50	-17	494	-3.44%
2023/01/06	0	0.00	9	70.79	71.30	-9	505	-1.78%
2023/01/05	0	0.00	2	71.00	70.60	-2	518	-0.39%
2022/12/29	0	0.00	1	69.00	69.70	-1	554	-0.18%
2022/12/28	0	70.13	0	0.00	69.20	0	563	0.01%
2022/12/27	0	0.00	5	70.80	70.90	-5	568	-0.88%
2022/12/26	1	70.20	5	70.48	70.40	-4	578	-0.69%
2022/12/20	5.5	70.22	0	0.00	69.80	5.5	625	0.89%
2022/12/19	0	0.00	1	71.80	71.70	-1	646	-0.15%
2022/12/15	10	73.40	0	0.00	73.40	10	658	1.52%
2022/12/13	5	71.90	0	0.00	71.50	5	688	0.73%
2022/12/12	0	0.00	13	72.15	72.40	-13	701	-1.85%
2022/12/09	16	72.17	0	0.00	72.00	16	762	2.10%
2022/12/08	1.1	72.50	0	0.00	72.30	1.1	774	0.14%
2022/12/06	0.2	74.00	0	0.00	73.00	0.2	787	0.03%
2022/12/05	0	0.00	4	75.65	75.80	-4	783	-0.51%
2022/12/01	0.1	75.10	0	75.00	74.70	0.1	786	0.01%
2022/11/30	0.2	73.80	0	0.00	73.70	0.2	828	0.02%
2022/11/28	0	73.60	0	0.00	73.70	0	845	0.00%
2022/11/25	2.2	73.72	0	0.00	73.10	2.2	856	0.26%
2022/11/23	0	0.00	1	71.40	71.20	-1	864	-0.12%
2022/11/21	0	0.00	8.1	72.41	72.10	-8.1	1,021	-0.79%
2022/11/18	0	0.00	1	73.30	72.60	-1	1,095	-0.09%
2022/11/17	0	0.00	3	72.30	72.60	-3	1,098	-0.27%
2022/11/16	1	72.80	1	72.20	72.20	0	1,103	0.00%
2022/11/15	7	71.89	0.1	71.20	71.30	7	1,098	0.63%
2022/11/14	8	71.03	1	71.50	71.70	7	1,099	0.64%
2022/11/11	2	71.65	1	70.70	70.70	1	1,104	0.09%
2022/11/09	0	0.00	1	72.00	72.50	-1	1,154	-0.09%
2022/11/07	0	0.00	4	71.25	71.30	-4	1,234	-0.32%
2022/11/02	0	0.00	1	70.00	70.00	-1	1,282	-0.08%
2022/10/26	0	0.00	4	66.60	66.30	-4	1,387	-0.29%
2022/10/20	3	67.90	0	0.00	67.90	3	1,539	0.19%
2022/10/19	1	69.70	0	0.00	69.40	1	1,549	0.06%
2022/10/18	0.1	69.20	2	69.50	69.60	-1.9	1,578	-0.12%
2022/10/17	2	67.35	0	0.00	68.30	2	1,629	0.12%
2022/10/14	1	68.60	0	0.00	69.80	1	1,674	0.06%
2022/10/13	0	0.00	1	67.50	66.70	-1	1,736	-0.06%
2022/10/11	0	0.00	2	71.05	69.80	-2	1,907	-0.10%
2022/10/06	3	73.40	1	73.60	73.60	2	1,942	0.10%
2022/10/05	6	72.60	0	0.00	72.00	6	1,942	0.31%
2022/10/03	10	71.50	9	70.72	70.70	1	1,937	0.05%
2022/09/30	1	70.00	1	70.10	71.30	0	1,941	0.00%
2022/09/27	0.1	71.70	1	72.70	73.70	-0.9	1,945	-0.05%
2022/09/26	0	0.00	2	72.45	71.70	-2	1,948	-0.10%
2022/09/23	0	0.00	1	77.30	76.50	-1	1,941	-0.05%
2022/09/22	0	0.00	0	78.00	78.10	0	1,951	0.00%
2022/09/20	1	79.00	0	0.00	79.00	1	1,955	0.05%
2022/09/19	0	77.40	0	0.00	76.90	0	1,938	0.00%
2022/09/16	10	81.00	11	82.06	79.40	-1	1,934	-0.05%
2022/09/15	0	78.90	0	0.00	78.90	0	1,887	0.00%
2022/09/14	1	77.80	0	0.00	78.20	1	1,887	0.05%
2022/09/13	1	78.30	0	78.60	78.00	1	1,886	0.05%
2022/09/08	1	76.80	0	0.00	76.80	1	1,901	0.05%
2022/09/06	2	76.40	1	75.80	76.60	1	1,913	0.05%
2022/09/02	0	0.00	3	82.00	82.10	-3	1,864	-0.16%
2022/09/01	5	82.38	3	82.17	82.10	2	1,858	0.11%
2022/08/31	3	83.53	2	83.25	83.60	1	1,845	0.05%
2022/08/30	1	82.70	1	83.60	83.30	0	1,845	0.00%
2022/08/29	4	82.82	3	82.80	82.50	1	1,841	0.05%
2022/08/26	11	86.78	6.1	86.72	86.60	4.9	1,785	0.27%
2022/08/25	5	85.94	5	84.16	86.30	0	1,696	0.00%
2022/08/23	1	82.80	0	0.00	82.80	1	1,652	0.06%
2022/08/19	0	0.00	0.1	83.80	83.90	-0.1	1,651	0.00%
2022/08/17	0	0.00	0.1	83.80	83.60	-0.1	1,640	0.00%
2022/08/16	2.1	84.65	0	0.00	84.80	2.1	1,622	0.13%
2022/08/15	2.1	84.59	9	84.34	84.60	-7	1,585	-0.44%
2022/08/12	14	83.34	11	82.98	82.60	3	1,528	0.20%
2022/08/11	0	0.00	1.1	82.73	83.40	-1.1	1,512	-0.07%
2022/08/09	1	81.40	1	82.00	81.80	0	1,524	0.00%
2022/08/08	1	82.30	1.2	82.17	82.50	-0.2	1,521	-0.01%
2022/08/05	1.1	82.42	4	82.63	81.80	-2.9	1,507	-0.19%
2022/08/04	0	0.00	2	80.50	81.30	-2	1,485	-0.13%
2022/08/03	2.2	80.78	0	0.00	80.30	2.2	1,472	0.15%
2022/08/02	0	0.00	7	81.61	82.30	-7	1,458	-0.48%
2022/08/01	2	83.20	0	0.00	83.50	2	1,451	0.14%
2022/07/29	3	84.10	7	84.14	83.80	-4	1,449	-0.28%
2022/07/28	12	83.18	3	83.43	83.20	9	1,409	0.64%
2022/07/27	5	81.90	1	82.10	82.70	4	1,340	0.30%
2022/07/26	0.2	80.05	3	79.80	80.00	-2.8	1,295	-0.22%
2022/07/25	1	80.50	0	0.00	80.50	1	1,282	0.08%
2022/07/22	3	82.33	3	81.00	80.60	0	1,250	0.00%
2022/07/21	9	80.12	1	80.60	81.50	8	1,218	0.66%
2022/07/20	6	81.38	7	81.37	80.80	-1	1,169	-0.08%
2022/07/19	3	80.83	3	80.80	81.90	0	1,107	0.00%
2022/07/18	6	79.60	30.3	78.74	81.40	-24.3	1,043	-2.33%
2022/07/15	0	0.00	2.1	76.12	77.40	-2.1	939	-0.22%
2022/07/07	0.1	71.38	0.1	71.00	71.80	0	931	0.00%
2022/07/05	0	0.00	1	70.50	71.20	-1	942	-0.11%
2022/07/04	2	69.40	1	68.20	68.90	1	949	0.11%
2022/07/01	1	71.00	0	0.00	69.80	1	956	0.10%
2022/06/30	0	0.00	1	74.50	73.30	-1	953	-0.10%
2022/06/29	1	75.80	0	0.00	76.00	1	939	0.11%
2022/06/28	1	76.10	0	0.00	76.50	1	943	0.11%
2022/06/27	1	75.30	0	0.00	75.50	1	955	0.10%
2022/06/24	0	0.00	0	73.80	74.00	0	987	0.00%
2022/06/23	5	73.12	5	70.80	72.70	0	1,042	0.00%
2022/06/22	0	0.00	1	73.40	73.10	-1	1,121	-0.09%
2022/06/21	1	71.30	0	0.00	73.30	1	1,134	0.09%
2022/06/20	1	71.63	10	72.94	70.00	-9	1,137	-0.79%
2022/06/17	12	73.75	0	0.00	73.50	12	1,127	1.06%
2022/06/16	0	0.00	3	76.20	75.80	-3	1,116	-0.27%
2022/06/14	2	75.50	0	0.00	76.00	2	1,101	0.18%
2022/06/10	0	0.00	1	77.10	77.50	-1	1,094	-0.09%
2022/06/09	1	77.50	0	0.00	77.90	1	1,092	0.09%
2022/06/08	3	78.87	2	77.65	77.60	1	1,093	0.09%
2022/06/07	1	78.20	1	78.50	78.20	0	1,087	0.00%
2022/06/06	0	0.00	1	76.90	77.80	-1	1,079	-0.09%
2022/06/02	1	76.40	1	76.70	76.60	0	1,090	0.00%
2022/06/01	4	77.20	25	78.43	77.00	-21	1,110	-1.89%
2022/05/31	1	77.20	12	76.58	78.00	-11	1,105	-0.99%
2022/05/27	10	72.00	1	73.10	73.10	9	1,089	0.83%
2022/05/25	1	71.70	0	0.00	72.20	1	1,143	0.09%
2022/05/23	1	72.20	7	72.27	72.20	-6	1,213	-0.49%
2022/05/19	2	71.35	0	0.00	71.80	2	1,302	0.15%
2022/05/18	16	72.27	11	73.19	72.20	5	1,315	0.38%
2022/05/17	1	71.00	0	0.00	70.20	1	1,273	0.08%
2022/05/16	2	70.20	1	69.30	69.20	1	1,252	0.08%
2022/05/12	1	66.30	0	0.00	66.20	1	1,237	0.08%
2022/05/11	20	69.84	4	69.10	69.60	16	1,217	1.31%
2022/05/10	0	0.00	0.1	69.20	69.40	-0.1	1,219	-0.01%
2022/05/09	4.1	69.49	0	0.00	68.50	4.1	1,214	0.34%
2022/05/06	1.1	71.36	0	0.00	70.80	1.1	1,202	0.09%
2022/05/05	0	0.00	0.1	74.44	73.60	-0.1	1,195	-0.01%
2022/05/04	0	0.00	1	73.50	72.70	-1	1,201	-0.08%
2022/05/03	1.2	71.56	0	0.00	72.00	1.2	1,212	0.10%
2022/04/29	0	0.00	1	72.60	72.30	-1	1,221	-0.08%
2022/04/28	0	0.00	3.1	72.53	72.50	-3.1	1,236	-0.25%
2022/04/27	1.3	71.60	0	0.00	72.30	1.3	1,235	0.11%
2022/04/26	0.1	74.00	1	74.70	74.60	-0.9	1,211	-0.07%
2022/04/25	2.1	75.79	1	76.50	75.40	1.1	1,211	0.09%
2022/04/22	0	0.00	3	79.10	79.40	-3	1,202	-0.25%
2022/04/21	0	0.00	0	81.00	80.20	0	1,207	0.00%
2022/04/20	15.3	79.29	0	0.00	79.40	15.3	1,198	1.27%
2022/04/19	3	78.20	0	0.00	78.20	3	1,201	0.25%
2022/04/18	0	79.30	2	78.90	78.60	-2	1,208	-0.17%
2022/04/15	1	80.11	1.1	80.59	80.40	-0.1	1,212	-0.01%
2022/04/14	2	78.25	0	0.00	79.20	2	1,221	0.16%
2022/04/13	1.3	79.50	0	0.00	78.70	1.3	1,228	0.11%
2022/04/12	1	80.60	0	80.00	79.60	1	1,223	0.08%
2022/04/11	8	81.16	4	80.80	80.60	4	1,223	0.33%
2022/04/08	8	83.03	0	0.00	82.70	8	1,213	0.66%
2022/04/07	6	86.47	0	0.00	85.10	6	1,211	0.50%
2022/04/06	15	86.33	0	0.00	87.70	15	1,200	1.25%
2022/04/01	2	85.50	0	0.00	86.10	2	1,197	0.17%
2022/03/31	5	86.18	2	86.10	85.70	3	1,206	0.25%
2022/03/30	0	0.00	1	88.10	87.50	-1	1,227	-0.08%
2022/03/29	1	87.50	0	0.00	87.20	1	1,271	0.08%
2022/03/28	0	0.00	2	88.45	89.30	-2	1,241	-0.16%
2022/03/25	3	88.00	33	88.60	86.90	-30	1,184	-2.53%
2022/03/24	1	86.70	2	86.60	87.50	-1	1,100	-0.09%
2022/03/22	7	83.40	0.1	84.60	83.70	6.9	1,099	0.63%
2022/03/21	10	82.92	0	0.00	82.70	10	1,113	0.90%
2022/03/18	7.1	82.47	0.1	83.40	83.40	7	1,140	0.62%
2022/03/17	0	0.00	0	82.90	83.00	0	1,146	0.00%
2022/03/16	5	81.10	0	0.00	81.00	5	1,151	0.43%
2022/03/15	1.1	81.43	0	0.00	81.00	1.1	1,169	0.09%
2022/03/14	2.1	83.33	0	83.00	83.00	2.1	1,179	0.18%
2022/03/11	0	0.00	1	82.90	82.90	-1	1,192	-0.08%
2022/03/10	1	84.10	1	84.41	84.00	0	1,197	0.00%
2022/03/09	1	82.40	2	82.66	82.60	-1	1,204	-0.09%
2022/03/08	3	83.17	0	0.00	81.50	3	1,217	0.25%
2022/03/07	7	86.57	0	0.00	84.80	7	1,223	0.57%
2022/03/04	0	89.60	3	89.97	89.70	-3	1,230	-0.24%
2022/03/03	1	90.89	0	0.00	90.30	1	1,261	0.08%
2022/03/02	0	0.00	4	90.85	90.90	-4	1,294	-0.31%
2022/03/01	2	91.25	5	90.56	90.30	-3	1,302	-0.23%
2022/02/25	0.1	90.30	1	90.00	90.60	-0.9	1,330	-0.07%
2022/02/24	1.1	88.52	0	0.00	86.10	1.1	1,343	0.08%
2022/02/23	4.1	91.09	54	90.25	89.70	-49.9	1,352	-3.69%
2022/02/22	33	89.50	1	89.40	90.00	32	1,400	2.29%
2022/02/21	10	86.30	3	87.00	89.50	7	1,458	0.48%
2022/02/18	4	86.08	4	85.93	85.00	0	1,493	0.00%
2022/02/14	0	0.00	1	84.30	83.50	-1	1,885	-0.05%
2022/02/10	0	86.30	0	0.00	86.30	0	1,994	0.00%
2022/02/09	2	86.60	1	87.30	87.30	1	2,054	0.05%
2022/02/07	0	0.00	1	84.50	85.70	-1	2,226	-0.04%
2022/01/26	3	82.60	0	0.00	82.10	3	2,318	0.13%
2022/01/25	0	0.00	5	84.40	83.80	-5	2,561	-0.20%
2022/01/24	1	80.90	0	82.00	83.20	1	2,724	0.04%
2022/01/21	1	84.10	1	86.00	83.50	0	2,842	0.00%
2022/01/19	1	86.80	3	87.03	86.70	-2	3,149	-0.06%
2022/01/18	1	88.10	1	89.10	88.00	0	3,516	0.00%
2022/01/17	1	87.60	1	87.41	88.30	0	3,686	0.00%
2022/01/14	2.2	86.00	1	86.50	86.30	1.2	3,773	0.03%
2022/01/13	3	87.30	1	88.00	87.00	2	3,974	0.05%
2022/01/12	1	87.20	0	0.00	87.30	1	4,288	0.02%
2022/01/11	1	88.59	0	0.00	88.00	1	4,422	0.02%
2022/01/10	7	89.40	2	88.95	89.00	5	4,449	0.11%
2022/01/07	2	89.35	26.3	89.91	89.60	-24.3	4,486	-0.54%
2022/01/06	12	92.39	1	91.11	91.10	11	4,484	0.25%
2022/01/05	2	90.85	12.2	90.80	90.80	-10.2	4,490	-0.23%
2022/01/04	0	0.00	2	91.70	91.70	-2	4,498	-0.04%
2022/01/03	0	91.30	0	91.50	91.10	0	4,527	0.00%
2021/12/30	1	91.50	0	91.60	91.70	1	4,579	0.02%
2021/12/29	3	91.93	2	91.80	92.00	1	4,599	0.02%
2021/12/28	0	0.00	1	93.20	92.50	-1	4,630	-0.02%
2021/12/27	1	92.29	0	0.00	92.10	1	4,659	0.02%
2021/12/24	3	94.13	11	94.09	93.00	-8	4,689	-0.17%
2021/12/23	39	93.67	3	94.50	95.10	36	4,678	0.77%
2021/12/22	10	91.90	0	93.00	91.80	10	4,664	0.21%
2021/12/21	1	91.00	0	91.80	91.50	1	4,693	0.02%
2021/12/20	1	93.08	2	91.15	91.20	-1	4,752	-0.02%
2021/12/16	2	93.35	1	93.79	93.80	1	4,912	0.02%
2021/12/15	1	90.90	1	92.12	91.80	0	4,935	0.00%
2021/12/14	3	90.40	0	0.00	89.60	3	4,994	0.06%
2021/12/13	0	0.00	0	93.80	93.80	0	4,989	0.00%
2021/12/10	0	93.50	0	93.34	93.40	0	4,993	0.00%
2021/12/09	0	0.00	0	93.40	93.00	0	5,006	0.00%
2021/12/08	1	92.50	1	92.70	92.70	0	5,022	0.00%
2021/12/07	0	0.00	1	93.20	92.50	-1	5,033	-0.02%
2021/12/06	0	0.00	0	93.20	92.90	0	5,059	0.00%
2021/12/03	0	0.00	1	92.50	92.50	-1	5,158	-0.02%
2021/12/02	2	93.49	4	93.00	92.00	-2	5,330	-0.04%
2021/12/01	5	93.48	6	93.65	93.70	-1	5,527	-0.02%
2021/11/30	8	92.48	4	92.26	93.30	4	5,552	0.07%
2021/11/29	4	90.48	3	89.09	91.80	1	5,632	0.02%
2021/11/26	4.1	92.16	5	91.60	91.10	-0.9	5,643	-0.02%
2021/11/25	4	94.30	2	94.20	93.60	2	5,682	0.04%
2021/11/24	6.1	93.51	7	93.14	93.60	-0.9	5,749	-0.02%
2021/11/23	0.1	94.70	3	95.57	94.50	-2.9	5,933	-0.05%
2021/11/22	4	96.73	10	97.05	96.40	-6	6,085	-0.10%
2021/11/19	6	98.43	31	98.43	97.60	-25	6,495	-0.38%
2021/11/18	22.5	99.90	39	99.86	99.90	-16.5	6,829	-0.24%
2021/11/17	16	99.26	20	98.99	98.30	-4	6,955	-0.06%
2021/11/16	26	99.35	8	100.31	97.60	18	6,985	0.26%
2021/11/15	12	98.76	17	99.07	100.50	-5	6,924	-0.07%
2021/11/12	14	96.48	19	97.54	97.40	-5	6,955	-0.07%
2021/11/11	9	95.42	8	95.54	94.20	1	6,996	0.01%
2021/11/10	5.1	94.92	15	95.61	95.50	-9.9	7,004	-0.14%
2021/11/09	0	0.00	7	97.10	96.40	-7	7,025	-0.10%
2021/11/08	11.2	95.12	6	94.80	94.10	5.2	6,991	0.07%
2021/11/05	11.3	95.90	14	96.93	96.00	-2.7	6,994	-0.04%
2021/11/04	24	98.46	18	98.78	96.40	6	6,983	0.09%
2021/11/03	26	98.75	14	97.69	97.60	12	7,054	0.17%
2021/11/02	24	99.27	31	100.08	98.20	-7	7,103	-0.10%
2021/11/01	17	99.43	7	99.19	101.50	10	6,882	0.15%
2021/10/29	21	96.32	2	96.65	96.90	19	6,737	0.28%
2021/10/28	12.1	94.73	26	94.15	94.20	-13.9	6,634	-0.21%
2021/10/27	33	97.95	25	98.89	97.50	8	6,530	0.12%
2021/10/26	59	99.48	67	100.20	97.80	-8	6,410	-0.12%
2021/10/25	46	98.14	8.5	97.58	98.40	37.5	6,101	0.61%
2021/10/22	8	95.27	5	95.06	95.90	3	6,001	0.05%
2021/10/21	10	96.03	25	95.14	94.90	-15	5,997	-0.25%
2021/10/20	37	97.24	36.4	97.00	96.60	0.6	5,837	0.01%
2021/10/19	25.1	93.24	11.2	93.53	93.00	13.9	5,619	0.25%
2021/10/18	17	89.63	1	89.20	88.80	16	5,620	0.28%
2021/10/15	4	88.35	3	88.27	88.20	1	5,723	0.02%
2021/10/14	2	83.80	0	0.00	85.50	2	5,783	0.03%
2021/10/13	0	0.00	1	87.80	85.00	-1	5,824	-0.02%
2021/10/12	1	87.90	0	0.00	87.70	1	5,902	0.02%
2021/10/08	1	89.70	7	89.97	89.70	-6	5,993	-0.10%
2021/10/07	7	87.51	10.2	89.35	89.70	-3.2	6,080	-0.05%
2021/10/06	3	86.10	3	85.10	84.80	0	6,403	0.00%
2021/10/05	5	82.48	1	82.22	84.50	4	6,616	0.06%
2021/10/04	7	83.54	5	83.44	82.00	2	6,680	0.03%
2021/10/01	2.2	85.36	1.2	84.40	84.00	1	6,721	0.02%
2021/09/30	1	87.00	2.2	87.85	87.80	-1.2	6,777	-0.02%
2021/09/29	8.4	87.10	2.4	87.38	86.40	6	6,924	0.09%
2021/09/28	3	88.80	21	89.19	88.80	-18	7,025	-0.26%
2021/09/27	18	91.42	9	90.96	90.10	9	7,113	0.13%
2021/09/24	16	93.97	4	93.32	92.90	12	7,127	0.17%
2021/09/23	12	92.80	5	92.80	93.50	7	7,123	0.10%
2021/09/22	3	88.70	11	89.88	89.30	-8	7,123	-0.11%
2021/09/17	4	87.55	11	89.47	90.30	-7	7,204	-0.10%
2021/09/16	3.2	87.44	1	86.10	86.10	2.2	7,370	0.03%
2021/09/15	1	86.00	0	0.00	85.60	1	7,477	0.01%
2021/09/14	6	87.53	0	87.40	86.60	6	7,623	0.08%
2021/09/13	1.3	86.85	1	86.60	86.60	0.3	7,790	0.00%
2021/09/10	3	89.10	0	0.00	88.30	3	7,963	0.04%
2021/09/09	3	87.73	4	87.39	88.90	-1	8,255	-0.01%
2021/09/08	6	89.55	8.1	88.52	87.30	-2.1	8,338	-0.03%
2021/09/07	16.2	92.15	17	91.08	91.20	-0.8	8,332	-0.01%
2021/09/06	24.1	98.49	15	97.46	97.50	9	8,250	0.11%
2021/09/03	9	93.70	3	93.67	93.50	6	8,082	0.07%
2021/09/02	6.5	93.82	10	93.20	92.60	-3.5	8,057	-0.04%
2021/09/01	17	95.86	20.1	96.26	96.00	-3.1	7,982	-0.04%
2021/08/31	14.2	97.60	7	96.93	96.30	7.2	7,992	0.09%
2021/08/30	10	97.39	13	97.75	97.00	-3	8,003	-0.04%
2021/08/27	9	99.30	10.1	99.27	97.50	-1.1	7,950	-0.01%
2021/08/26	13.1	102.80	10	101.20	103.00	3.1	7,750	0.04%
2021/08/25	42	104.06	56.5	101.94	104.00	-14.5	7,591	-0.19%
2021/08/24	73.1	100.22	49.1	101.88	102.50	24.1	7,200	0.33%
2021/08/23	34	94.73	40	96.18	98.00	-6	6,866	-0.09%
2021/08/20	7	90.10	12	90.93	92.50	-5	6,756	-0.07%
2021/08/19	19	91.78	25	89.10	87.50	-6	6,756	-0.09%
2021/08/18	11	86.27	13	85.75	91.70	-2	6,884	-0.03%
2021/08/17	23	88.16	17	89.80	87.90	6	6,778	0.09%
2021/08/16	13	85.26	2	84.85	84.80	11	6,644	0.17%
2021/08/13	1.1	88.14	0	0.00	88.60	1.1	6,632	0.02%
2021/08/12	0	90.50	1	89.50	92.00	-1	6,606	-0.02%
2021/08/11	17	88.96	7	89.63	89.20	10	6,589	0.15%
2021/08/10	40	91.12	10	90.77	91.10	30	6,560	0.46%
2021/08/09	9	94.77	9	94.28	92.40	0	6,582	0.00%
2021/08/06	9	93.34	10.2	93.34	91.80	-1.2	6,442	-0.02%
2021/08/05	5	91.60	6	90.80	90.20	-1	6,356	-0.02%
2021/08/04	3	91.40	13	91.47	91.10	-10	6,427	-0.16%
2021/08/03	1	92.00	0	0.00	92.10	1	6,468	0.02%
2021/08/02	3.1	91.93	13	92.02	92.70	-10	6,484	-0.15%
2021/07/30	8	92.78	9	91.86	89.80	-1	6,495	-0.02%
2021/07/29	11	90.75	11	91.19	92.60	0	6,491	0.00%
2021/07/28	4.2	88.18	5	89.41	88.70	-0.8	6,481	-0.01%
2021/07/27	0	0.00	2	92.30	90.30	-2	6,507	-0.03%
2021/07/26	5.1	92.77	1	93.30	93.00	4.1	6,493	0.06%
2021/07/23	5	92.50	2.2	93.49	92.50	2.8	6,524	0.04%
2021/07/22	12	91.98	15	93.15	94.20	-3	6,497	-0.05%
2021/07/21	4	89.43	5	90.30	90.50	-1	6,443	-0.02%
2021/07/20	7	86.29	6	87.05	86.70	1	6,462	0.02%
2021/07/19	6	90.48	6	89.92	90.30	0	6,465	0.00%
2021/07/16	10	90.48	12	90.11	90.20	-2	6,516	-0.03%
2021/07/15	17	89.07	8	88.88	91.70	9	6,505	0.14%
2021/07/14	11	89.31	7	90.00	88.20	4	6,499	0.06%
2021/07/13	23	99.02	21	96.19	93.50	2	6,591	0.03%
2021/07/12	10	95.57	10	95.14	97.90	0	6,350	0.00%
2021/07/09	8	90.11	9	89.31	89.00	-1	6,326	-0.02%
2021/07/08	4	88.98	5	88.94	89.00	-1	6,355	-0.02%
2021/07/07	0	87.60	3	89.50	87.30	-3	6,379	-0.05%
2021/07/06	24	89.40	27	87.62	88.80	-3	6,515	-0.05%
2021/07/05	24	85.98	17	86.92	87.80	7	6,438	0.11%
2021/07/02	4.1	85.12	3	86.03	86.20	1.1	6,500	0.02%
2021/07/01	3	82.46	2	82.65	81.50	1	6,690	0.02%
2021/06/30	7	84.44	8	83.44	83.20	-1	6,737	-0.01%
2021/06/29	11	84.47	17	83.82	84.00	-6	6,752	-0.09%
2021/06/28	10	88.27	7	86.79	85.50	3	6,672	0.04%
2021/06/25	22	88.45	34	87.99	86.60	-12	6,619	-0.18%
2021/06/24	19	85.85	10	84.95	85.40	9	6,408	0.14%
2021/06/23	26	83.86	25.4	84.74	85.20	0.6	6,305	0.01%
2021/06/22	4.2	83.78	1	83.30	81.80	3.2	6,205	0.05%
2021/06/21	25.2	81.90	17	81.80	83.50	8.2	6,049	0.14%
2021/06/18	11	80.93	9.4	80.81	81.50	1.6	5,942	0.03%
2021/06/16	5	77.02	2.2	77.27	76.90	2.8	5,735	0.05%
2021/06/15	1	77.10	5	77.28	77.50	-4	5,772	-0.07%
2021/06/11	4	74.10	6	74.62	74.70	-2	5,727	-0.03%
2021/06/10	7.1	73.78	10	73.59	73.30	-2.9	5,872	-0.05%
2021/06/09	0	0.00	5	73.48	73.20	-5	5,870	-0.09%
2021/06/08	2	74.80	2	75.65	74.60	0	5,857	0.00%
2021/06/07	5	73.54	40	73.47	76.30	-35	5,820	-0.60%
2021/06/04	1	73.28	0	0.00	72.10	1	5,741	0.02%
2021/06/03	6	74.22	4	74.25	73.90	2	5,719	0.03%
2021/06/02	1	73.70	4	73.50	74.20	-3	5,706	-0.05%
2021/06/01	12	74.38	4	74.35	74.90	8	5,666	0.14%
2021/05/31	3.1	72.96	1	72.70	74.20	2.1	5,624	0.04%
2021/05/28	11	72.45	7	72.90	72.60	4	5,546	0.07%
2021/05/27	4	69.93	6	69.72	69.80	-2	5,451	-0.04%
2021/05/26	20	69.34	7	68.81	67.80	13	5,361	0.24%
2021/05/25	25	66.62	5	67.20	66.60	20	5,177	0.39%
2021/05/24	5	65.40	5	65.20	65.00	0	5,199	0.00%
2021/05/21	0	0.00	3	63.70	64.00	-3	5,230	-0.06%
2021/05/20	0	0.00	3.1	62.89	61.40	-3.1	5,361	-0.06%
2021/05/19	5	62.88	1	62.00	63.10	4	5,430	0.07%
2021/05/18	9	61.37	6	62.13	63.00	3	5,490	0.05%
2021/05/17	1.1	56.45	2	57.70	57.60	-0.9	5,559	-0.02%
2021/05/14	6.1	64.39	7	62.04	62.50	-0.9	5,520	-0.02%
2021/05/13	8.2	64.87	2.1	65.16	64.00	6.1	5,491	0.11%
2021/05/12	5.1	65.08	15	64.62	66.10	-9.9	5,467	-0.18%
2021/05/11	3.1	68.52	1	70.00	68.10	2.1	5,427	0.04%
2021/05/10	0	0.00	3	73.13	72.00	-3	5,421	-0.06%
2021/05/07	6	73.11	9	74.00	74.90	-3	5,478	-0.05%
2021/05/06	3	72.03	4	73.58	72.30	-1	5,521	-0.02%
2021/05/05	9	73.23	4	72.58	71.10	5	5,611	0.09%
2021/05/04	4	71.08	2	69.90	71.80	2	5,767	0.03%
2021/05/03	10	74.87	13	74.25	74.20	-3	5,790	-0.05%
2021/04/29	16	78.23	5	76.64	75.70	11	5,855	0.19%
2021/04/28	2	77.60	3	77.37	78.50	-1	5,973	-0.02%
2021/04/27	2	76.80	13	77.29	77.20	-11	6,263	-0.18%
2021/04/26	15	79.30	8	78.11	78.90	7	6,979	0.10%
2021/04/23	3	75.33	16	77.23	77.50	-13	7,193	-0.18%
2021/04/22	6	74.88	3	75.47	73.10	3	7,253	0.04%
2021/04/21	9	77.29	1	77.40	76.50	8	7,164	0.11%
2021/04/20	4	76.10	4	76.85	77.70	0	7,088	0.00%
2021/04/19	7	74.53	17	75.61	76.40	-10	7,014	-0.14%
2021/04/16	23	73.37	25	72.74	74.40	-2	6,815	-0.03%
2021/04/15	24	72.70	24	72.24	71.90	0	6,707	0.00%
2021/04/14	18	69.20	14	67.85	70.30	4	6,525	0.06%
2021/04/13	4	69.43	13	69.82	69.50	-9	6,467	-0.14%
2021/04/12	29	71.57	29	72.73	71.00	0	6,414	0.00%
2021/04/09	15	70.03	5	69.02	67.90	10	6,332	0.16%
2021/04/08	21	68.33	23	69.26	69.00	-2	6,434	-0.03%
2021/04/07	24	68.75	12	68.85	67.20	12	6,355	0.19%
2021/04/06	3	63.57	17.1	65.71	66.50	-14.1	6,081	-0.23%
2021/04/01	3	60.23	10	59.90	60.50	-7	6,100	-0.11%
2021/03/31	5.1	60.24	1	59.70	59.50	4.1	6,154	0.07%
2021/03/30	7	60.50	9	60.22	60.30	-2	6,138	-0.03%
2021/03/29	6	59.60	8	59.54	59.60	-2	6,071	-0.03%
2021/03/26	0	59.50	6	59.17	59.40	-6	6,038	-0.10%
2021/03/25	10	59.45	8	60.00	58.80	2	6,013	0.03%
2021/03/24	5	58.70	0	0.00	58.60	5	5,953	0.08%
2021/03/23	13	59.48	33	58.95	58.20	-20	5,917	-0.34%
2021/03/22	16	60.14	14	60.39	60.20	2	5,817	0.03%
2021/03/19	0	60.10	7	59.86	60.10	-7	5,686	-0.12%
2021/03/18	3	59.70	21	59.54	60.60	-18	5,595	-0.32%
2021/03/17	6	58.30	0	0.00	58.20	6	5,471	0.11%
2021/03/16	13	57.87	12	58.53	58.80	1	5,433	0.02%
2021/03/15	0	0.00	1	56.00	56.10	-1	5,270	-0.02%
2021/03/12	0	0.00	1	55.00	55.20	-1	5,273	-0.02%
2021/03/11	11	55.37	0	0.00	55.60	11	5,259	0.21%
2021/03/05	0	54.30	0	0.00	54.60	0	5,248	0.00%
2021/03/04	1	53.60	5	54.20	54.10	-4	5,258	-0.08%
2021/03/03	0	0.00	2	54.15	54.90	-2	5,271	-0.04%
2021/03/02	1	56.20	2	54.60	54.00	-1	5,294	-0.02%
2021/02/26	0	0.00	2	55.25	55.50	-2	5,296	-0.04%
2021/02/25	3	56.10	2	56.40	56.00	1	5,309	0.02%
2021/02/24	0	0.00	1	55.70	55.50	-1	5,348	-0.02%
2021/02/23	2	57.35	6	57.68	57.00	-4	5,341	-0.07%
2021/02/22	21	59.82	7	59.10	58.80	14	5,289	0.26%
2021/02/19	15	57.58	8	57.76	57.40	7	5,130	0.14%
2021/02/18	18	55.79	12	56.11	56.20	6	5,046	0.12%
2021/02/17	6	54.53	8	52.91	55.30	-2	4,964	-0.04%
2021/02/05	3	50.00	2	50.75	50.30	1	4,860	0.02%
2021/02/04	6	51.32	0	0.00	50.90	6	4,831	0.12%
2021/02/03	3	52.00	1	52.00	51.40	2	4,841	0.04%
2021/02/02	2	52.30	2	52.80	52.70	0	4,888	0.00%
2021/02/01	0	0.00	1	50.80	51.00	-1	4,848	-0.02%
2021/01/29	7	53.90	1	54.00	53.00	6	4,785	0.13%
2021/01/28	3	56.80	2	56.85	55.60	1	4,688	0.02%
2021/01/27	7	56.31	13	56.53	56.80	-6	4,582	-0.13%
2021/01/26	31	56.56	22	55.75	55.30	9	4,442	0.20%
2021/01/25	7	55.61	1	56.80	55.00	6	4,231	0.14%
2021/01/22	7	54.87	8	55.16	57.40	-1	4,107	-0.02%
2021/01/21	16	57.87	12	58.07	56.10	4	3,967	0.10%
2021/01/20	11	58.85	5.1	58.74	58.10	6	3,767	0.16%
2021/01/19	30	60.33	24	60.92	59.30	6	3,400	0.18%
2021/01/18	309	56.80	331.2	56.57	57.20	-22.2	2,591	-0.85%	大買/大賣/
2021/01/15	21	52.00	6	52.00	52.00	15	2,213	0.68%
2021/01/13	0.2	46.77	0	0.00	46.55	0.2	2,016	0.01%
2021/01/12	0	0.00	5	46.72	46.05	-5	1,997	-0.25%
2021/01/08	2	46.58	0	0.00	46.50	2	1,946	0.10%
2021/01/07	5	48.45	8	47.60	47.55	-3	1,912	-0.16%
2021/01/06	10	47.90	2	47.78	47.00	8	1,872	0.43%
2021/01/05	9	49.02	43	49.05	48.70	-34	1,799	-1.89%
2021/01/04	42	50.00	8	50.52	49.40	34	1,749	1.94%
2020/12/31	11	49.21	30	48.58	49.15	-19	1,599	-1.19%
2020/12/30	0	0.00	3	46.83	47.20	-3	1,403	-0.21%
2020/12/29	5	45.00	0	0.00	45.00	5	1,275	0.39%
2020/12/28	10	46.37	5	46.96	45.90	5	1,235	0.40%
2020/12/25	11	44.68	18	45.59	46.70	-7	1,091	-0.64%
2020/12/24	0	0.00	8	42.70	42.65	-8	952	-0.84%
2020/12/23	1	41.35	0	0.00	41.35	1	941	0.11%
2020/12/22	1	42.25	0	0.00	41.30	1	948	0.11%
2020/12/21	1	41.75	1	41.75	41.75	0	954	0.00%
2020/12/18	1	42.35	0	0.00	41.95	1	953	0.10%
2020/12/16	0	0.00	2	42.95	42.50	-2	961	-0.21%
2020/12/15	2	41.90	0	0.00	41.85	2	961	0.21%
2020/12/14	0	0.00	2	43.05	43.05	-2	957	-0.21%
2020/12/11	2	42.85	1	42.85	42.70	1	964	0.10%
2020/12/10	9	43.58	0	0.00	43.00	9	960	0.94%
2020/12/09	14	43.90	3	44.43	44.50	11	939	1.17%
2020/12/08	0	0.00	1	43.95	43.80	-1	918	-0.11%
2020/12/07	0	0.00	1	43.10	43.20	-1	896	-0.11%
2020/12/04	0	0.00	1	43.50	43.30	-1	892	-0.11%
2020/12/03	18	43.53	6	43.55	43.40	12	891	1.35%
2020/12/02	3	43.20	0	0.00	43.35	3	900	0.33%
2020/12/01	10	43.20	1	42.45	43.25	9	897	1.00%
2020/11/30	7	43.51	5	43.00	43.00	2	896	0.22%
2020/11/27	2	43.08	0	0.00	43.15	2	900	0.22%
2020/11/26	8	43.44	7	43.39	43.15	1	994	0.10%
2020/11/25	6	43.41	7	43.54	43.45	-1	1,008	-0.10%
2020/11/24	8	43.16	3	43.30	43.25	5	980	0.51%
2020/11/23	4	43.74	14	43.44	43.55	-10	949	-1.05%
2020/11/20	6	42.95	0	0.00	42.60	6	878	0.68%
2020/11/18	3	42.03	12	41.93	41.70	-9	838	-1.07%
2020/11/17	2	41.60	1	41.20	41.60	1	831	0.12%
2020/11/16	1	41.10	0	0.00	41.00	1	844	0.12%
2020/11/11	5	41.00	10	41.49	41.50	-5	845	-0.59%
2020/11/10	15	41.13	2	41.58	41.70	13	818	1.59%
2020/11/04	1	38.50	0	0.00	39.15	1	762	0.13%
2020/11/03	0	0.00	1	38.80	38.65	-1	778	-0.13%
2020/10/30	0	0.00	1	38.10	37.60	-1	840	-0.12%
2020/10/26	1	39.40	0	0.00	39.15	1	864	0.12%
2020/10/19	1	39.05	1	39.40	39.40	0	918	0.00%
2020/10/16	0	0.00	1	39.30	38.80	-1	923	-0.11%
2020/10/14	1	38.55	0	0.00	38.60	1	928	0.11%
2020/10/13	0	0.00	5	38.45	38.45	-5	939	-0.53%
2020/10/07	2	39.60	0	0.00	39.85	2	976	0.20%
2020/10/06	1	39.85	6	39.83	39.85	-5	985	-0.51%
2020/09/28	1	39.30	1	39.20	39.20	0	1,201	0.00%
2020/09/25	3	38.50	2	39.90	38.60	1	1,232	0.08%
2020/09/24	2	39.60	0	0.00	39.55	2	1,251	0.16%
2020/09/23	1	40.50	0	0.00	40.50	1	1,391	0.07%
2020/09/22	1	41.05	5	41.15	41.05	-4	1,516	-0.26%
2020/09/21	4	42.54	0	0.00	42.15	4	1,517	0.26%
2020/09/18	10	42.00	0	0.00	42.20	10	1,514	0.66%
2020/09/15	0	0.00	1	41.15	41.90	-1	1,510	-0.07%
2020/09/11	1	40.05	0	0.00	40.10	1	1,513	0.07%
2020/09/10	0	0.00	1	41.10	41.00	-1	1,515	-0.07%
2020/09/09	2	40.70	1	41.50	41.40	1	1,557	0.06%
2020/09/07	10	42.50	0	0.00	41.70	10	1,561	0.64%
2020/09/02	1	42.15	0	0.00	41.90	1	1,563	0.06%
2020/09/01	4	44.15	1	42.85	42.85	3	1,551	0.19%
2020/08/31	0	0.00	5	42.59	43.60	-5	1,445	-0.35%
2020/08/27	1	41.40	2	41.33	41.10	-1	1,413	-0.07%
2020/08/25	1	41.00	1	40.95	40.70	0	1,422	0.00%
2020/08/21	0	0.00	3	39.40	39.70	-3	1,542	-0.19%
2020/08/20	4	39.24	2	38.30	38.10	2	1,592	0.13%
2020/08/19	4	41.09	2	41.13	40.60	2	1,577	0.13%
2020/08/18	1	40.55	0	0.00	40.40	1	1,569	0.06%
2020/08/17	0	0.00	1	40.05	40.15	-1	1,577	-0.06%
2020/08/12	0	0.00	2	40.05	40.05	-2	1,591	-0.13%
2020/08/10	6	40.14	3	39.67	39.60	3	1,598	0.19%
2020/08/06	3	42.90	0	0.00	42.40	3	1,575	0.19%
2020/07/30	1	40.90	3	41.35	42.25	-2	1,570	-0.13%
2020/07/28	2	39.55	0	0.00	39.30	2	1,558	0.13%
2020/07/27	2	40.98	0	0.00	40.50	2	1,556	0.13%
2020/07/24	2	42.18	0	0.00	41.85	2	1,547	0.13%
2020/07/21	1	42.95	1	43.50	42.85	0	1,532	0.00%
2020/07/20	2	42.55	10	42.51	42.50	-8	1,532	-0.52%
2020/07/15	0	0.00	3	45.65	45.00	-3	1,530	-0.20%
2020/07/14	0	0.00	1	45.40	45.50	-1	1,556	-0.06%
2020/07/13	0	0.00	3	45.27	45.30	-3	1,597	-0.19%
2020/07/10	6	44.67	1	44.20	44.80	5	1,598	0.31%
2020/07/09	7	46.73	3	46.67	46.35	4	1,572	0.25%
2020/07/08	7	48.14	5	47.00	47.65	2	1,532	0.13%
2020/07/07	0	0.00	1	46.00	44.90	-1	1,417	-0.07%
2020/07/03	0	0.00	2	45.30	44.80	-2	1,365	-0.15%
2020/07/02	9	45.41	4	46.30	45.50	5	1,349	0.37%
2020/07/01	12	42.63	39	45.09	45.80	-27	1,203	-2.24%
2020/06/30	0	0.00	1	41.90	41.65	-1	1,078	-0.09%
2020/06/29	1	40.85	0	0.00	40.65	1	1,080	0.09%
2020/06/23	1	41.75	0	0.00	41.60	1	1,098	0.09%
2020/06/22	1	42.20	0	0.00	42.10	1	1,108	0.09%
2020/06/19	0	0.00	2	42.30	42.35	-2	1,120	-0.18%
2020/06/16	2	42.05	6	42.52	42.45	-4	1,120	-0.36%
2020/06/15	1	39.70	1	40.65	39.80	0	1,096	0.00%
2020/06/11	2	41.48	0	0.00	40.95	2	1,095	0.18%
2020/06/10	2	42.20	1	41.95	42.00	1	1,088	0.09%
2020/06/09	1	43.00	2	42.60	42.05	-1	1,108	-0.09%
2020/06/05	2	41.88	0	0.00	41.90	2	1,081	0.18%
2020/06/04	1	41.90	1	42.55	42.30	0	1,070	0.00%
2020/06/03	0	0.00	2	41.68	41.85	-2	1,058	-0.19%
2020/06/02	2	41.40	0	0.00	40.85	2	1,047	0.19%
2020/06/01	3	41.80	6	41.78	41.60	-3	1,034	-0.29%
2020/05/28	8	41.86	12	43.80	41.55	-4	1,015	-0.39%
2020/05/27	9	42.59	1	40.85	43.15	8	895	0.89%
2020/05/22	2	39.50	0	0.00	39.50	2	829	0.24%
2020/05/19	0	0.00	1	37.55	38.20	-1	799	-0.13%
2020/05/15	2	38.40	0	0.00	38.35	2	785	0.25%
2020/05/12	1	38.60	1	38.80	38.80	0	747	0.00%
2020/05/11	1	39.25	0	0.00	39.30	1	743	0.13%
2020/05/08	0	0.00	1	39.60	39.00	-1	726	-0.14%
2020/05/07	1	38.10	0	0.00	38.25	1	697	0.14%
2020/05/06	0	0.00	1	38.15	37.90	-1	697	-0.14%
2020/04/30	1	38.80	0	0.00	38.35	1	702	0.14%
2020/04/15	0	0.00	2	34.78	34.95	-2	635	-0.31%
2020/04/14	0	0.00	3	33.60	33.95	-3	630	-0.48%
2020/04/13	4	32.95	0	0.00	33.10	4	639	0.63%
2020/04/08	1	32.00	30	32.80	33.05	-29	666	-4.35%
2020/04/07	14	30.60	16	31.79	32.20	-2	697	-0.29%
2020/04/06	1	30.10	0	0.00	30.00	1	742	0.13%
2020/03/31	2	30.28	0	0.00	30.75	2	749	0.27%
2020/03/30	0	0.00	1	29.25	29.10	-1	758	-0.13%
2020/03/24	30	28.30	0	0.00	28.05	30	743	4.03%
2020/03/23	1	27.45	0	0.00	27.75	1	747	0.13%
2020/03/19	0	0.00	71	29.44	28.30	-71	815	-8.71%
2020/03/18	2	31.40	0	0.00	31.00	2	801	0.25%
2020/03/17	2	31.30	3	31.00	32.00	-1	807	-0.12%
2020/03/13	2	32.75	3	32.85	33.60	-1	799	-0.13%
2020/03/10	2	38.90	0	0.00	39.70	2	763	0.26%
2020/03/09	1	40.10	4	39.88	39.80	-3	772	-0.39%
2020/03/02	0	0.00	1	39.00	40.30	-1	883	-0.11%
2020/02/26	0	0.00	1	42.25	42.25	-1	874	-0.11%
2020/02/21	1	43.00	0	0.00	43.05	1	882	0.11%
2020/02/20	0	0.00	1	43.60	43.40	-1	891	-0.11%
2020/02/19	1	43.35	0	0.00	43.40	1	895	0.11%
2020/02/17	0	0.00	1	43.45	43.25	-1	916	-0.11%
2020/02/14	1	43.40	0	0.00	43.55	1	930	0.11%
2020/02/13	0	0.00	1	43.95	43.50	-1	942	-0.11%
2020/02/12	0	0.00	1	43.60	43.50	-1	954	-0.10%
2020/02/11	1	42.70	0	0.00	42.55	1	961	0.10%
2020/02/07	1	43.05	0	0.00	42.80	1	1,007	0.10%
2020/01/31	3	44.85	0	0.00	44.85	3	1,149	0.26%
2020/01/30	1	46.60	0	0.00	44.65	1	1,174	0.09%
2020/01/17	0	0.00	2	49.25	49.30	-2	1,230	-0.16%
2020/01/14	0	0.00	1	48.25	48.15	-1	1,485	-0.07%
2020/01/07	1	46.95	1	46.95	47.15	0	1,769	0.00%
2020/01/03	1	48.90	0	0.00	48.25	1	1,817	0.06%
2019/12/31	4	50.70	3	49.95	49.50	1	1,829	0.05%
2019/12/30	1	50.80	26	51.62	51.30	-25	1,827	-1.37%
2019/12/27	1	49.60	0	0.00	49.40	1	1,814	0.06%
2019/12/25	3	50.10	0	0.00	50.20	3	1,958	0.15%
2019/12/24	0	0.00	48	49.50	49.50	-48	1,998	-2.40%
2019/12/19	4	50.18	3	50.13	50.20	1	1,998	0.05%
2019/12/17	5	49.55	2	49.50	49.65	3	1,973	0.15%
2019/12/16	4	47.35	9	47.82	49.60	-5	1,943	-0.26%
2019/12/12	1	45.90	0	0.00	46.10	1	1,889	0.05%
2019/12/11	1	46.15	0	0.00	45.90	1	1,887	0.05%
2019/12/04	4	46.00	0	0.00	45.35	4	1,868	0.21%
2019/12/03	1	45.80	0	0.00	45.95	1	1,855	0.05%
2019/12/02	1	45.85	0	0.00	46.25	1	1,836	0.05%
2019/11/29	0	0.00	8	50.00	47.70	-8	1,801	-0.44%
2019/11/28	1	50.00	1	49.50	49.50	0	1,769	0.00%
2019/11/27	0	0.00	1	49.50	49.70	-1	1,755	-0.06%
2019/11/20	0	0.00	1	48.55	48.65	-1	1,730	-0.06%
2019/11/14	2	47.75	0	0.00	47.85	2	1,704	0.12%
2019/11/11	1	47.90	0	0.00	47.55	1	1,662	0.06%
2019/11/07	2	49.28	0	0.00	48.30	2	1,637	0.12%
2019/11/06	1	49.90	1	49.90	49.90	0	1,603	0.00%
2019/11/04	0	0.00	4	51.43	50.80	-4	1,566	-0.26%
2019/10/31	6	51.52	0	0.00	51.10	6	1,542	0.39%
2019/10/30	0	0.00	3	52.07	52.30	-3	1,468	-0.20%
2019/10/28	1	50.60	0	0.00	50.20	1	1,382	0.07%
2019/10/25	0	0.00	5	51.04	50.20	-5	1,347	-0.37%
2019/10/24	0	0.00	3	51.33	51.40	-3	1,297	-0.23%
2019/10/23	4	51.33	1	51.30	50.70	3	1,269	0.24%
2019/10/22	5	52.20	3	51.13	51.80	2	1,196	0.17%
2019/10/21	0	0.00	3	48.62	49.00	-3	1,023	-0.29%
2019/10/18	1	48.05	0	0.00	48.20	1	992	0.10%
2019/10/17	2	47.88	1	48.15	48.20	1	963	0.10%
2019/10/16	4	47.78	10	48.02	47.10	-6	886	-0.68%
2019/10/14	6	46.92	0	0.00	46.40	6	722	0.83%
2019/10/07	0	0.00	2	45.93	46.15	-2	652	-0.31%
2019/10/04	2	46.05	2	46.75	45.90	0	648	0.00%
2019/10/03	2	46.20	12	45.32	46.10	-10	645	-1.55%
2019/10/02	2	45.30	2	45.95	45.90	0	602	0.00%
2019/09/27	2	43.50	9	44.06	43.20	-7	464	-1.51%
2019/09/26	0	0.00	1	42.45	42.65	-1	416	-0.24%
2019/09/20	1	41.75	0	0.00	41.75	1	433	0.23%
2019/09/16	2	40.50	0	0.00	40.50	2	436	0.46%
2019/09/05	0	0.00	1	40.00	40.05	-1	435	-0.23%
2019/08/28	1	39.20	0	0.00	39.25	1	434	0.23%
2019/08/20	0	0.00	2	40.33	40.45	-2	425	-0.47%
2019/08/16	1	39.15	0	0.00	39.70	1	425	0.24%
2019/08/13	0	0.00	5	39.20	39.35	-5	425	-1.18%
2019/08/05	1	39.40	0	0.00	39.05	1	438	0.23%
2019/07/23	2	42.05	2	41.83	41.90	0	476	0.00%
2019/07/17	2	41.15	0	0.00	41.15	2	496	0.40%
2019/07/15	1	41.40	2	41.55	41.55	-1	525	-0.19%
2019/07/10	2	42.30	0	0.00	42.25	2	707	0.28%
2019/07/03	0	0.00	15	40.63	40.75	-15	676	-2.22%
2019/07/02	0	0.00	4	39.65	39.90	-4	670	-0.60%
2019/06/28	1	39.40	0	0.00	39.40	1	659	0.15%
2019/06/27	15	41.55	0	0.00	41.70	15	649	2.31%
2019/06/26	0	0.00	1	40.90	41.15	-1	645	-0.15%
2019/06/25	0	0.00	1	41.15	41.00	-1	653	-0.15%
2019/06/03	3	39.93	0	0.00	39.90	3	885	0.34%
2019/05/31	1	40.55	0	0.00	40.85	1	896	0.11%
2019/05/27	0	0.00	1	39.40	40.20	-1	941	-0.11%
2019/05/14	0	0.00	5	39.95	40.70	-5	1,164	-0.43%
2019/05/10	5	42.03	4	42.45	41.75	1	1,197	0.08%
2019/05/09	1	43.20	0	0.00	41.85	1	1,200	0.08%
2019/05/08	0	0.00	9	43.35	43.35	-9	1,193	-0.75%
2019/05/07	0	0.00	2	44.03	44.10	-2	1,204	-0.17%
2019/05/06	1	44.60	20	44.62	44.35	-19	1,203	-1.58%
2019/05/03	0	0.00	7	45.46	45.70	-7	1,199	-0.58%
2019/05/02	1	45.90	36	45.46	45.60	-35	1,197	-2.92%
2019/04/29	1	45.50	10	45.05	44.95	-9	1,240	-0.73%
2019/04/26	1	46.35	0	0.00	46.00	1	1,288	0.08%
2019/04/25	0	0.00	3	46.70	46.70	-3	1,295	-0.23%
2019/04/24	6	47.03	8	46.60	46.60	-2	1,320	-0.15%
2019/04/23	5	47.30	15	47.20	47.05	-10	1,351	-0.74%
2019/04/22	11	48.75	11	48.20	48.00	0	1,391	0.00%
2019/04/19	2	47.25	5	47.05	47.95	-3	1,411	-0.21%
2019/04/18	1	47.00	14	48.00	46.70	-13	1,407	-0.92%
2019/04/17	52	49.22	0	0.00	47.90	52	1,381	3.76%
2019/04/16	56	47.11	5	47.35	47.50	51	1,295	3.94%
2019/04/15	1	45.70	1	45.75	45.65	0	1,216	0.00%
2019/04/11	2	45.30	0	0.00	45.20	2	1,215	0.16%
2019/04/09	2	45.05	1	45.25	44.95	1	1,218	0.08%
2019/04/02	4	44.04	0	0.00	44.20	4	1,273	0.31%
2019/04/01	0	0.00	2	43.60	43.60	-2	1,283	-0.16%
2019/03/29	0	0.00	6	43.83	43.85	-6	1,277	-0.47%
2019/03/28	1	44.25	0	0.00	44.20	1	1,272	0.08%
2019/03/26	0	0.00	1	44.60	44.55	-1	1,264	-0.08%
2019/03/25	1	44.55	0	0.00	44.90	1	1,257	0.08%
2019/03/22	1	45.80	0	0.00	45.30	1	1,275	0.08%
2019/03/21	2	46.55	1	47.05	46.50	1	1,259	0.08%
2019/03/20	0	0.00	23	46.25	46.20	-23	1,219	-1.89%
2019/03/18	2	45.13	0	0.00	44.80	2	1,181	0.17%
2019/03/15	3	45.55	0	0.00	45.35	3	1,170	0.26%
2019/03/14	20	45.55	5	45.89	45.75	15	1,150	1.30%
2019/03/12	1	45.05	0	0.00	45.00	1	1,143	0.09%
2019/03/08	1	44.25	1	44.90	45.30	0	1,178	0.00%
2019/03/07	0	0.00	1	44.80	44.80	-1	1,219	-0.08%
2019/03/06	1	45.00	1	45.20	45.35	0	1,261	0.00%
2019/03/05	1	44.45	0	0.00	44.45	1	1,315	0.08%
2019/03/04	4	44.49	0	0.00	44.55	4	1,344	0.30%
2019/02/27	1	44.70	0	0.00	44.75	1	1,342	0.07%
2019/02/26	1	45.55	0	0.00	45.00	1	1,340	0.07%
2019/02/22	2	46.13	0	0.00	45.65	2	1,338	0.15%
2019/02/21	33	47.10	0	0.00	46.60	33	1,333	2.47%
2019/02/20	7	46.71	8	46.50	46.40	-1	1,302	-0.08%
2019/02/19	1	44.45	0	0.00	44.45	1	1,240	0.08%
2019/02/18	1	45.25	0	0.00	44.75	1	1,234	0.08%
2019/02/15	2	45.80	0	0.00	45.15	2	1,222	0.16%
2019/01/28	6	44.61	6	44.75	44.50	0	1,117	0.00%
2019/01/25	6	44.33	6	44.90	44.90	0	1,104	0.00%
2019/01/23	2	44.10	2	44.50	44.85	0	1,097	0.00%
2019/01/21	1	46.95	1	45.90	46.05	0	1,090	0.00%
2019/01/18	6	45.63	10	46.27	46.65	-4	1,079	-0.37%
2019/01/17	2	44.48	3	45.05	45.10	-1	1,031	-0.10%
2019/01/16	1	44.50	2	44.88	44.95	-1	1,020	-0.10%
2019/01/15	0	0.00	2	45.68	45.85	-2	991	-0.20%
2019/01/14	8	44.09	6	44.90	45.40	2	953	0.21%
2019/01/11	5	43.65	5	43.25	43.25	0	904	0.00%
2019/01/10	5	42.75	7	43.04	43.10	-2	865	-0.23%
2019/01/08	8	42.07	5	42.15	42.15	3	853	0.35%
2019/01/04	6	41.75	5	40.80	40.65	1	854	0.12%
2019/01/03	7	43.04	5	42.25	42.25	2	866	0.23%
2019/01/02	5	43.45	5	43.00	43.00	0	864	0.00%
2018/12/28	5	43.00	5	43.25	43.25	0	842	0.00%
2018/12/27	8	43.46	6	43.17	43.10	2	852	0.23%
2018/12/26	8	43.76	8	42.90	42.85	0	846	0.00%
2018/12/25	3	42.42	3	43.12	43.30	0	824	0.00%
2018/12/24	1	42.10	2	42.85	42.95	-1	815	-0.12%
2018/12/20	1	41.85	0	0.00	41.50	1	845	0.12%
2018/12/19	2	42.48	0	0.00	42.45	2	842	0.24%
2018/12/18	1	43.00	0	0.00	43.15	1	841	0.12%
2018/12/13	1	43.80	0	0.00	44.00	1	791	0.13%
2018/12/12	0	0.00	3	44.08	44.45	-3	784	-0.38%
2018/12/07	2	41.35	1	42.45	42.45	1	777	0.13%
2018/12/06	3	43.33	0	0.00	42.00	3	772	0.39%
2018/12/03	0	0.00	1	46.35	47.15	-1	739	-0.14%
2018/11/28	0	0.00	3	42.57	43.70	-3	613	-0.49%
2018/11/26	0	0.00	1	39.25	39.10	-1	521	-0.19%
2018/11/23	3	38.58	0	0.00	38.00	3	512	0.59%
2018/11/22	2	39.20	0	0.00	38.65	2	504	0.40%
2018/11/14	1	39.00	0	0.00	39.30	1	441	0.23%
2018/11/08	0	0.00	1	40.00	40.00	-1	456	-0.22%
2018/10/31	1	38.20	0	0.00	38.00	1	518	0.19%
2018/10/26	1	39.80	1	39.60	37.65	0	622	0.00%
2018/10/11	1	38.65	0	0.00	38.70	1	570	0.18%
2018/10/05	3	45.18	1	44.10	44.10	2	545	0.37%
2018/10/04	1	47.40	0	0.00	47.40	1	532	0.19%
2018/10/02	0	0.00	1	50.60	50.00	-1	519	-0.19%
2018/10/01	0	0.00	1	49.65	50.40	-1	495	-0.20%
2018/09/27	1	46.00	0	0.00	45.65	1	458	0.22%
2018/09/13	1	43.35	0	0.00	43.70	1	481	0.21%
2018/09/10	3	45.77	0	0.00	45.10	3	475	0.63%
2018/09/06	1	47.95	1	47.85	47.85	0	473	0.00%
2018/09/05	1	48.55	1	48.60	48.60	0	473	0.00%
2018/09/03	0	0.00	1	49.00	49.00	-1	488	-0.20%
2018/08/28	1	48.45	0	0.00	48.55	1	506	0.20%
2018/08/27	1	47.70	2	48.30	48.80	-1	511	-0.20%
2018/08/22	0	0.00	1	48.75	48.70	-1	525	-0.19%
2018/08/20	0	0.00	3	49.03	48.70	-3	528	-0.57%
2018/08/17	1	48.25	0	0.00	48.70	1	527	0.19%
2018/08/16	0	0.00	1	49.20	49.20	-1	519	-0.19%
2018/08/15	1	48.50	0	0.00	48.60	1	516	0.19%
2018/08/13	0	0.00	4	49.38	48.95	-4	510	-0.78%
2018/08/10	0	0.00	1	51.90	51.50	-1	501	-0.20%
2018/08/08	4	53.90	1	54.00	53.70	3	497	0.60%
2018/08/06	2	52.60	7	52.30	53.60	-5	457	-1.09%
2018/08/03	14	50.59	8	51.08	52.00	6	416	1.44%
2018/08/02	1	48.45	0	0.00	48.45	1	363	0.28%
2018/07/12	1	47.60	0	0.00	48.35	1	416	0.24%
2018/06/15	0	0.00	2	55.50	55.20	-2	522	-0.38%
2018/06/07	1	56.20	1	55.90	55.50	0	519	0.00%
2018/06/04	0	0.00	1	56.50	55.80	-1	509	-0.20%
2018/05/29	0	0.00	5	54.30	54.50	-5	509	-0.98%
2018/05/28	0	0.00	1	53.90	54.30	-1	517	-0.19%
2018/05/25	0	0.00	5	53.40	53.50	-5	526	-0.95%
2018/05/15	0	0.00	10	53.70	53.60	-10	673	-1.48%
2018/05/14	0	0.00	1	53.10	52.90	-1	716	-0.14%
2018/04/27	1	50.00	0	0.00	50.50	1	801	0.12%
2018/04/25	1	51.20	0	0.00	51.20	1	812	0.12%
2018/04/24	0	0.00	5	52.00	51.60	-5	820	-0.61%
2018/04/18	0	0.00	1	56.20	56.10	-1	824	-0.12%
2018/04/11	1	56.70	0	0.00	56.80	1	837	0.12%
2018/04/09	0	0.00	2	53.10	53.70	-2	822	-0.24%
2018/04/03	2	52.10	0	0.00	52.20	2	822	0.24%
2018/03/23	1	52.60	1	53.60	53.70	0	849	0.00%
2018/03/22	1	55.60	0	0.00	55.50	1	848	0.12%
2018/03/21	0	0.00	2	56.20	56.50	-2	849	-0.24%
2018/03/14	0	0.00	2	56.70	56.50	-2	972	-0.21%
2018/03/09	1	55.70	0	0.00	55.60	1	1,037	0.10%
2018/03/07	0	0.00	1	55.90	55.60	-1	1,135	-0.09%
2018/03/06	0	0.00	1	54.90	55.40	-1	1,184	-0.08%
2018/03/02	2	55.40	0	0.00	55.50	2	1,236	0.16%
2018/03/01	0	0.00	1	55.50	56.50	-1	1,261	-0.08%
2018/02/27	0	0.00	1	56.70	56.50	-1	1,265	-0.08%
2018/02/26	0	0.00	1	55.60	55.80	-1	1,269	-0.08%
2018/02/23	3	54.37	4	55.35	54.50	-1	1,284	-0.08%
2018/02/22	0	0.00	8	53.56	53.40	-8	1,313	-0.61%
2018/02/21	0	0.00	2	51.80	52.20	-2	1,316	-0.15%
2018/02/12	1	49.40	1	49.70	50.30	0	1,319	0.00%
2018/02/06	4	51.83	0	0.00	50.70	4	1,330	0.30%
2018/02/05	0	0.00	1	55.40	55.90	-1	1,310	-0.08%
2018/02/02	1	57.00	0	0.00	57.00	1	1,332	0.08%
2018/02/01	1	59.00	2	58.50	58.20	-1	1,351	-0.07%
2018/01/31	1	58.60	6	58.27	58.10	-5	1,378	-0.36%
2018/01/30	1	59.10	0	0.00	59.10	1	1,396	0.07%
2018/01/26	2	59.85	0	0.00	60.00	2	1,464	0.14%
2018/01/25	3	60.83	0	0.00	60.70	3	1,474	0.20%
2018/01/23	1	61.40	0	0.00	61.50	1	1,558	0.06%
2018/01/22	0	0.00	1	62.40	62.40	-1	1,590	-0.06%
2018/01/19	0	0.00	2	60.70	61.00	-2	1,658	-0.12%
2018/01/18	2	61.60	0	0.00	61.50	2	1,683	0.12%
2018/01/12	2	62.10	2	62.90	62.10	0	2,462	0.00%
2018/01/10	6	61.77	0	0.00	61.00	6	2,655	0.23%
2018/01/09	4	63.20	2	65.00	62.80	2	2,656	0.08%
2018/01/08	6	64.13	0	0.00	63.90	6	2,675	0.22%
2018/01/05	1	66.60	0	0.00	66.30	1	2,680	0.04%
2018/01/04	0	0.00	5	65.30	65.70	-5	2,675	-0.19%
2018/01/03	0	0.00	1	65.00	64.50	-1	2,682	-0.04%
2018/01/02	0	0.00	3	64.43	64.50	-3	2,695	-0.11%