晟德 (4123)-元大-大益券商分點個股進出

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
43.60
漲跌
▲0.65
漲幅
+1.51%
成交量
1,459張
產業
上櫃生技醫療類股
397人加入追蹤

立即追蹤
本地時間:14:30

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

晟德 (4123)籌碼相關－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/04/26	2.5	43.17	0	0.00	42.95	2.5	1,590	0.16%
2024/04/24	0	0.00	1	44.10	43.85	-1	1,599	-0.06%
2024/04/23	0	0.00	2	43.40	43.40	-2	1,628	-0.12%
2024/04/19	1	42.00	0	0.00	42.00	1	1,681	0.06%
2024/04/18	0.6	42.90	0	0.00	43.05	0.6	1,680	0.04%
2024/04/17	1	43.00	0	0.00	42.95	1	1,683	0.06%
2024/04/16	0.1	42.65	0	0.00	42.50	0.1	1,679	0.00%
2024/04/15	1	43.85	0	0.00	43.20	1	1,671	0.06%
2024/04/12	3	43.85	0	0.00	43.80	3	1,663	0.18%
2024/04/11	1	44.35	0	0.00	44.25	1	1,656	0.06%
2024/04/10	0	0.00	1	44.95	44.75	-1	1,650	-0.06%
2024/04/09	3	44.55	0	0.00	44.30	3	1,641	0.18%
2024/03/28	0	43.60	0	0.00	43.50	0	1,647	0.00%
2024/03/22	0	0.00	1	43.25	43.35	-1	1,652	-0.06%
2024/03/20	0	42.50	0	0.00	42.50	0	1,656	0.00%
2024/03/19	0.1	42.75	0	0.00	42.70	0.1	1,644	0.00%
2024/03/18	1	42.50	0	0.00	42.65	1	1,641	0.06%
2024/03/14	2	43.30	2	43.65	43.75	0	1,593	0.00%
2024/03/13	2.1	42.58	1	42.70	43.35	1.1	1,580	0.07%
2024/03/12	0.1	44.90	0	0.00	44.80	0.1	1,519	0.00%
2024/03/08	3	45.80	2	45.10	45.15	1	1,515	0.07%
2024/03/07	2.5	46.23	1	46.55	46.40	1.5	1,496	0.10%
2024/03/06	0	0.00	1.5	46.83	46.40	-1.5	1,496	-0.10%
2024/03/05	2	47.25	3	46.87	46.80	-1	1,495	-0.07%
2024/03/04	2	47.50	3	47.07	47.00	-1	1,491	-0.07%
2024/03/01	0	0.00	3	47.37	47.35	-3	1,489	-0.20%
2024/02/29	1	47.90	3	47.60	47.55	-2	1,500	-0.13%
2024/02/27	2	46.70	2	46.25	46.30	0	1,446	0.00%
2024/02/26	2	46.50	0	0.00	46.50	2	1,435	0.14%
2024/02/21	2	46.65	1	46.30	46.15	1	1,399	0.07%
2024/02/20	1.5	47.00	1.1	46.72	46.70	0.4	1,390	0.03%
2024/02/19	2	46.50	8	47.19	47.30	-6	1,391	-0.43%
2024/02/16	0	46.25	0	0.00	46.40	0	1,381	0.00%
2024/02/15	0.1	46.38	1	46.25	46.55	-0.9	1,390	-0.07%
2024/02/02	0	0.00	1	45.75	45.45	-1	1,474	-0.07%
2024/02/01	3.1	46.07	2	46.40	46.10	1.1	1,469	0.07%
2024/01/31	5	45.89	2	45.80	45.65	3	1,479	0.20%
2024/01/30	2	46.05	1.2	45.64	45.60	0.8	1,490	0.06%
2024/01/29	0	0.00	1	46.30	46.35	-1	1,497	-0.07%
2024/01/26	2	46.80	1	46.75	46.20	1	1,496	0.07%
2024/01/25	4	47.64	1	48.10	47.60	3	1,468	0.20%
2024/01/24	1.2	48.16	2	48.35	48.35	-0.8	1,421	-0.06%
2024/01/23	2	47.35	0	0.00	47.55	2	1,389	0.14%
2024/01/22	0	0.00	5	46.44	46.25	-5	1,370	-0.36%
2024/01/19	0	0.00	1	45.35	45.70	-1	1,393	-0.07%
2024/01/18	0	0.00	2	45.60	45.70	-2	1,390	-0.14%
2024/01/17	3	46.00	0	0.00	45.20	3	1,391	0.22%
2024/01/16	4	45.88	0	0.00	46.65	4	1,365	0.29%
2024/01/15	0	0.00	1	45.10	45.10	-1	1,302	-0.08%
2024/01/12	2.1	44.90	0	0.00	44.90	2.1	1,293	0.16%
2024/01/11	0	0.00	0.1	43.80	44.25	-0.1	1,282	-0.01%
2024/01/10	0	0.00	1	43.35	43.25	-1	1,309	-0.08%
2024/01/03	1	44.20	0	0.00	44.10	1	1,332	0.08%
2023/12/29	0.7	44.80	0	0.00	44.30	0.7	1,337	0.05%
2023/12/28	2	44.50	2	44.45	44.40	0	1,330	0.00%
2023/12/26	2	44.00	2	44.20	44.40	0	1,309	0.00%
2023/12/25	0.2	44.05	0	0.00	43.95	0.2	1,302	0.02%
2023/12/20	1	44.75	0	0.00	44.95	1	1,284	0.08%
2023/12/19	1	44.75	0	0.00	44.80	1	1,282	0.08%
2023/12/13	0	0.00	1	46.00	45.70	-1	1,290	-0.08%
2023/12/12	0.1	45.80	0	0.00	45.65	0.1	1,295	0.01%
2023/12/07	0	0.00	6	46.48	46.45	-6	1,303	-0.46%
2023/12/06	0	0.00	2	46.45	46.50	-2	1,306	-0.15%
2023/12/04	0	0.00	1	46.25	46.60	-1	1,366	-0.07%
2023/12/01	0	0.00	1	46.05	46.05	-1	1,370	-0.07%
2023/11/30	0	0.00	0	45.65	45.55	0	1,364	0.00%
2023/11/28	0	0.00	0.3	45.20	45.40	-0.3	1,358	-0.02%
2023/11/27	1	45.75	0.5	45.70	45.30	0.5	1,369	0.04%
2023/11/24	0.3	44.30	0	0.00	44.70	0.3	1,355	0.02%
2023/11/21	0	44.10	1	44.00	44.30	-1	1,395	-0.07%
2023/11/20	0	0.00	0	44.15	44.00	0	1,422	0.00%
2023/11/17	0	44.00	0	0.00	43.65	0	1,436	0.00%
2023/11/16	0	42.85	0	0.00	43.55	0	1,452	0.00%
2023/11/15	0.2	42.80	1	42.70	42.50	-0.8	1,446	-0.06%
2023/11/14	2.3	42.34	0	0.00	42.30	2.3	1,456	0.16%
2023/11/13	2.2	42.04	1	42.35	42.35	1.2	1,475	0.08%
2023/11/10	1	45.25	1	46.20	45.25	0	1,433	0.00%
2023/11/08	1	46.15	1	46.00	46.00	0	1,665	0.00%
2023/11/02	2	45.43	0	0.00	45.55	2	1,799	0.11%
2023/11/01	1	45.15	0	0.00	45.05	1	1,819	0.05%
2023/10/31	0	0.00	2	45.75	45.65	-2	1,865	-0.11%
2023/10/27	5	46.86	3	46.97	46.90	2	1,899	0.11%
2023/10/25	1	46.15	1	46.25	46.10	0	2,052	0.00%
2023/10/24	3	45.52	0	0.00	45.85	3	2,138	0.14%
2023/10/23	1	45.85	0	0.00	45.40	1	2,302	0.04%
2023/10/20	1	44.90	0	0.00	45.15	1	2,477	0.04%
2023/10/18	0.1	44.60	0	0.00	44.40	0.1	2,981	0.00%
2023/10/17	0.1	45.65	1	45.60	45.45	-0.9	3,881	-0.02%
2023/10/16	0	0.00	2.3	45.22	45.30	-2.3	4,726	-0.05%
2023/10/13	2.6	45.76	2.1	45.60	45.50	0.5	4,890	0.01%
2023/10/04	0.6	45.20	1	45.30	45.05	-0.4	5,341	-0.01%
2023/10/02	1	46.05	0	0.00	46.05	1	5,507	0.02%
2023/09/28	0	45.90	0	0.00	45.85	0	5,681	0.00%
2023/09/22	0	45.50	0	0.00	45.35	0	5,982	0.00%
2023/09/21	0	45.50	0	0.00	45.50	0	6,071	0.00%
2023/09/20	0	46.15	0	0.00	45.75	0	6,132	0.00%
2023/09/18	1	46.90	0	0.00	46.90	1	6,234	0.02%
2023/09/14	1	46.55	0	0.00	46.60	1	6,257	0.02%
2023/09/12	10	46.25	0	0.00	46.60	10	6,293	0.16%
2023/09/08	16	46.06	4	46.33	46.25	12	6,346	0.19%
2023/09/07	0.5	51.80	2	51.40	51.50	-1.5	6,345	-0.02%
2023/09/06	1	51.20	3.3	51.05	51.40	-2.3	6,391	-0.04%
2023/09/05	0	0.00	1	51.30	51.30	-1	6,460	-0.02%
2023/09/01	0	0.00	2	51.30	51.20	-2	6,906	-0.03%
2023/08/31	1	51.10	0	0.00	51.40	1	7,055	0.01%
2023/08/28	1	49.75	0	0.00	49.70	1	7,113	0.01%
2023/08/25	0	0.00	1	50.50	50.60	-1	7,109	-0.01%
2023/08/22	2	50.40	0	0.00	50.40	2	7,076	0.03%
2023/08/21	1	50.70	1	50.70	50.60	0	7,071	0.00%
2023/08/18	0	0.00	1	50.40	50.30	-1	7,083	-0.01%
2023/08/17	0	0.00	2	51.10	51.00	-2	7,098	-0.03%
2023/08/16	2.1	50.72	3	50.87	50.70	-0.9	7,078	-0.01%
2023/08/15	0	0.00	2	52.10	51.80	-2	7,067	-0.03%
2023/08/14	7	52.06	16	52.21	52.00	-9	7,037	-0.13%
2023/08/11	4.1	57.95	6	58.10	57.70	-2	6,868	-0.03%
2023/08/10	8	58.11	4.1	58.09	57.50	3.9	6,945	0.06%
2023/08/09	7	59.34	11	59.60	59.30	-4	7,020	-0.06%
2023/08/08	8	59.80	46	60.28	60.00	-38	7,103	-0.53%
2023/08/07	2	58.00	0.1	58.59	59.20	1.9	7,133	0.03%
2023/08/04	35	58.01	18	58.72	58.80	17	7,128	0.24%
2023/08/02	23	59.23	9.6	59.66	59.10	13.4	7,135	0.19%
2023/08/01	2.2	60.00	5	60.00	59.80	-2.8	7,140	-0.04%
2023/07/31	7	60.16	18.8	59.82	59.50	-11.8	7,232	-0.16%
2023/07/28	22	60.93	27	60.65	60.30	-5	7,232	-0.07%
2023/07/27	6	61.77	26.1	62.13	61.80	-20.1	7,137	-0.28%
2023/07/26	20.1	62.84	13	63.18	61.80	7.1	7,080	0.10%
2023/07/25	16	62.83	35	62.55	63.40	-19	6,969	-0.27%
2023/07/24	37	62.04	11	62.96	61.80	26	6,873	0.38%
2023/07/21	45.1	62.78	33	62.96	62.40	12.1	6,799	0.18%
2023/07/20	44.1	65.06	40.1	64.79	63.30	4	6,578	0.06%
2023/07/19	49	64.60	59.8	64.73	65.20	-10.8	5,805	-0.19%
2023/07/18	12.1	58.88	11	58.87	59.30	1.1	5,037	0.02%
2023/07/17	24	59.16	19.1	59.17	59.20	4.9	5,101	0.10%
2023/07/14	2	56.15	2	56.10	56.10	0	4,918	0.00%
2023/07/13	1.1	55.10	1	55.00	55.00	0.1	4,875	0.00%
2023/07/12	4	55.05	3	55.20	55.10	1	4,858	0.02%
2023/07/11	1	55.40	0	0.00	55.40	1	4,860	0.02%
2023/07/10	2.2	56.03	21	56.00	55.80	-18.8	4,878	-0.39%
2023/07/07	17	56.61	5	56.78	56.50	12	4,817	0.25%
2023/07/06	15	57.39	50.3	57.93	57.10	-35.3	4,714	-0.75%
2023/07/05	22	56.40	4	55.78	56.60	18	4,533	0.40%
2023/07/04	0	0.00	3	54.80	54.70	-3	4,396	-0.07%
2023/07/03	9	54.90	4	55.05	55.00	5	4,378	0.11%
2023/06/30	5	55.28	2	55.50	55.40	3	4,329	0.07%
2023/06/29	13	54.60	5	55.30	55.10	8	4,285	0.19%
2023/06/28	4	54.23	1	54.30	54.50	3	4,205	0.07%
2023/06/27	7	54.29	6	54.37	54.70	1	4,142	0.02%
2023/06/26	4	52.55	0	0.00	53.10	4	4,044	0.10%
2023/06/21	3.9	53.13	1	53.20	53.00	2.9	4,030	0.07%
2023/06/20	1	52.90	2	52.90	52.80	-1	4,020	-0.02%
2023/06/19	0	0.00	1	53.40	52.80	-1	4,013	-0.02%
2023/06/16	1	53.40	0	0.00	53.00	1	3,998	0.03%
2023/06/15	2	52.65	1	52.70	52.60	1	3,976	0.03%
2023/06/14	7	53.37	2	53.80	53.10	5	3,951	0.13%
2023/06/13	2	53.90	1	53.70	54.10	1	3,929	0.03%
2023/06/12	3.1	54.62	0	0.00	54.00	3.1	3,891	0.08%
2023/06/09	2	54.90	0	0.00	55.50	2	3,805	0.05%
2023/06/08	9	55.94	3	55.50	55.50	6	3,726	0.16%
2023/06/07	4	54.78	13	54.72	54.90	-9	3,511	-0.26%
2023/06/06	3	52.83	5.3	52.80	52.70	-2.3	3,277	-0.07%
2023/06/05	0	0.00	0.3	51.50	51.90	-0.3	3,130	-0.01%
2023/06/02	1	51.10	1	51.30	50.80	0	3,070	0.00%
2023/06/01	1.1	51.00	3.2	51.08	50.80	-2.2	3,064	-0.07%
2023/05/31	0	50.40	0	0.00	50.30	0	3,040	0.00%
2023/05/29	1	50.11	10	50.30	50.30	-9	3,013	-0.30%
2023/05/26	0.2	50.57	0	0.00	50.10	0.2	3,005	0.00%
2023/05/25	1	51.39	2	51.10	50.60	-1	2,996	-0.03%
2023/05/24	0	51.20	15	50.74	51.30	-15	2,984	-0.50%
2023/05/23	1	51.30	1	51.30	51.20	0	2,968	0.00%
2023/05/22	7	50.57	3	50.43	50.40	4	2,941	0.14%
2023/05/19	18	49.73	1	49.65	49.70	17	2,925	0.58%
2023/05/18	2	50.15	2	49.98	50.10	0	2,895	0.00%
2023/05/17	0	50.60	0	0.00	50.30	0	2,870	0.00%
2023/05/16	0	0.00	2	50.95	50.50	-2	2,835	-0.07%
2023/05/15	5	48.30	2	48.68	49.05	3	2,725	0.11%
2023/05/12	1	51.99	0	0.00	52.00	1	2,581	0.04%
2023/05/11	2	49.85	0.1	49.90	49.05	1.9	2,480	0.08%
2023/05/10	1	50.60	0	0.00	51.00	1	2,398	0.04%
2023/05/09	1	51.10	2	51.10	51.00	-1	2,378	-0.04%
2023/05/08	1	51.80	0	0.00	51.60	1	2,322	0.04%
2023/05/05	2.1	52.50	2.3	52.30	52.40	-0.2	2,277	-0.01%
2023/05/04	1	51.10	1	52.60	53.00	0	2,150	0.00%
2023/04/28	1	51.31	1	51.70	50.80	0	2,008	0.00%
2023/04/27	1	51.30	3	51.10	51.30	-2	1,943	-0.10%
2023/04/26	4	51.18	1.1	50.74	52.10	2.9	1,860	0.16%
2023/04/25	2.1	51.13	4.1	51.26	51.20	-2	1,751	-0.11%
2023/04/24	2.4	51.64	1.1	52.16	52.00	1.3	1,649	0.08%
2023/04/21	6	49.82	12	49.38	49.05	-6	1,492	-0.40%
2023/04/20	5.1	51.16	1.2	52.15	50.10	3.8	1,408	0.27%
2023/04/19	3.1	49.44	3	49.78	50.40	0.1	1,181	0.01%
2023/04/14	0	0.00	3.1	48.10	48.00	-3.1	1,014	-0.30%
2023/04/13	1	48.30	2	48.28	48.30	-1	993	-0.10%
2023/04/12	1	46.40	0	0.00	46.70	1	933	0.11%
2023/04/11	0	0.00	1	46.85	46.75	-1	930	-0.11%
2023/04/07	0	0.00	0	47.20	47.35	0	1,014	0.00%
2023/03/31	1	46.10	0	46.15	46.15	1	1,154	0.09%
2023/03/29	0	0.00	0	45.65	45.85	0	1,130	0.00%
2023/03/23	1	45.00	0	0.00	45.75	1	1,184	0.08%
2023/03/17	0	44.80	0	0.00	44.40	0	1,253	0.00%
2023/03/14	8	46.34	7	46.13	46.05	1	1,350	0.07%
2023/03/09	2	47.30	2	47.55	47.55	0	1,368	0.00%
2023/03/08	1	48.20	3.1	47.50	47.50	-2.1	1,372	-0.15%
2023/03/06	0	0.00	0.1	48.00	48.10	-0.1	1,352	-0.01%
2023/03/03	0	0.00	0	47.85	48.05	0	1,346	0.00%
2023/03/02	1	47.80	0	0.00	47.80	1	1,343	0.07%
2023/02/24	0.1	47.65	0	0.00	47.30	0.1	1,361	0.01%
2023/02/22	0	0.00	1	47.25	47.15	-1	1,364	-0.07%
2023/02/20	1	47.25	0	0.00	47.25	1	1,363	0.07%
2023/02/07	0	0.00	1	48.30	48.40	-1	1,378	-0.07%
2023/02/06	1	48.10	0	0.00	48.10	1	1,375	0.07%
2023/02/03	0	0.00	1	48.05	48.40	-1	1,363	-0.07%
2023/01/31	0	0.00	2	46.98	47.20	-2	1,334	-0.15%
2023/01/16	0	45.80	0	0.00	45.85	0	1,332	0.00%
2023/01/12	0	45.40	0	0.00	45.30	0	1,336	0.00%
2023/01/09	1	46.10	0	0.00	46.30	1	1,342	0.07%
2023/01/06	1	46.40	0	0.00	46.10	1	1,340	0.07%
2023/01/05	0	0.00	1	46.60	46.60	-1	1,347	-0.07%
2023/01/03	2	47.25	2	46.68	46.55	0	1,352	0.00%
2022/12/30	3	47.38	2	47.25	47.30	1	1,349	0.07%
2022/12/29	2	47.15	2	47.70	47.35	0	1,346	0.00%
2022/12/28	3	48.63	3	47.70	47.65	0	1,345	0.00%
2022/12/27	4.1	48.41	3	48.42	48.80	1.1	1,332	0.08%
2022/12/26	3	49.70	3	50.00	49.80	0	1,264	0.00%
2022/12/23	1	47.10	3	46.98	46.35	-2	1,118	-0.18%
2022/12/22	2	45.73	3	46.07	46.05	-1	1,116	-0.09%
2022/12/21	1	45.75	0	0.00	45.45	1	1,129	0.09%
2022/12/20	1	47.30	2	46.25	46.15	-1	1,127	-0.09%
2022/12/19	1	49.30	3	48.37	48.40	-2	1,135	-0.18%
2022/12/15	5	47.25	0	0.00	47.25	5	1,106	0.45%
2022/12/14	21	48.56	20	47.65	47.75	1	1,117	0.09%
2022/12/13	4	48.59	3	48.55	48.30	1	1,100	0.09%
2022/12/12	1	47.45	0	0.00	47.10	1	1,058	0.09%
2022/12/09	2	47.15	2	47.30	46.85	0	1,050	0.00%
2022/12/08	1	47.70	12	47.41	47.20	-11	1,046	-1.05%
2022/12/07	6	47.12	3	47.40	47.35	3	1,031	0.29%
2022/12/06	2	46.05	1	46.35	45.00	1	958	0.10%
2022/12/05	5	45.80	0	0.00	46.25	5	962	0.52%
2022/12/01	2	46.12	4	45.60	46.10	-2	1,045	-0.19%
2022/11/30	2	44.55	0	0.00	44.45	2	1,048	0.19%
2022/11/29	5.2	43.80	0	0.00	43.90	5.2	1,066	0.49%
2022/11/28	2	43.43	1	43.60	43.70	1	1,084	0.09%
2022/11/22	6	43.62	0	0.00	43.50	6	1,187	0.51%
2022/11/21	0	0.00	1	44.15	44.15	-1	1,186	-0.08%
2022/11/18	1	43.50	1	43.80	43.45	0	1,195	0.00%
2022/11/16	1	43.40	0	0.00	42.90	1	1,203	0.08%
2022/11/11	3	44.08	2	43.63	43.50	1	1,197	0.08%
2022/11/10	0	0.00	1	45.20	44.95	-1	1,156	-0.09%
2022/11/09	1	44.75	0	0.00	44.95	1	1,161	0.09%
2022/11/08	0	0.00	2	44.53	44.50	-2	1,174	-0.17%
2022/11/07	3	43.93	1	44.20	44.20	2	1,180	0.17%
2022/11/03	1	44.10	1	44.20	44.15	0	1,195	0.00%
2022/11/02	1	44.30	0	0.00	44.35	1	1,195	0.08%
2022/10/28	1.1	43.33	0	0.00	43.20	1.1	1,203	0.09%
2022/10/24	1	44.75	0	44.65	44.30	1	1,210	0.08%
2022/10/21	0	0.00	6	44.61	44.40	-6	1,223	-0.49%
2022/10/20	3	44.45	3	44.95	44.85	0	1,229	0.00%
2022/10/19	7	46.21	2	46.30	45.35	5	1,239	0.40%
2022/10/18	3	45.97	0	0.00	46.25	3	1,270	0.24%
2022/10/17	0	0.00	1	45.45	45.70	-1	1,270	-0.08%
2022/10/14	1.7	45.79	0.4	45.60	45.75	1.2	1,269	0.10%
2022/10/13	1	45.80	1	47.55	45.15	0	1,271	0.00%
2022/10/11	1	46.25	0	0.00	46.45	1	1,258	0.08%
2022/10/07	0.1	47.50	1	47.50	47.25	-0.9	1,258	-0.07%
2022/10/06	0	0.00	2.1	46.88	47.00	-2.1	1,255	-0.16%
2022/10/05	1	46.90	0	0.00	46.55	1	1,259	0.08%
2022/10/04	1	46.25	0	0.00	46.25	1	1,257	0.08%
2022/09/30	1	45.90	0	0.00	46.00	1	1,252	0.08%
2022/09/28	1	46.60	1	45.25	45.35	0	1,237	0.00%
2022/09/27	1	46.20	1	46.65	47.10	0	1,226	0.00%
2022/09/26	3.2	46.32	3	46.45	46.40	0.2	1,230	0.02%
2022/09/23	1	48.90	0	48.55	48.35	1	1,226	0.08%
2022/09/21	1	49.65	0	0.00	49.35	1	1,278	0.08%
2022/09/20	1	50.20	0	0.00	50.10	1	1,263	0.08%
2022/09/19	1	51.30	3	50.37	50.10	-2	1,276	-0.16%
2022/09/15	4	52.00	6	52.07	51.60	-2	1,297	-0.15%
2022/09/14	1.9	51.70	3	51.70	51.90	-1.1	1,299	-0.08%
2022/09/13	4	51.88	0	0.00	51.90	4	1,290	0.31%
2022/09/12	2	52.20	0	0.00	51.90	2	1,305	0.15%
2022/09/08	30	52.03	11	51.88	52.20	19	1,287	1.48%
2022/09/07	2	60.60	1	60.80	60.60	1	1,246	0.08%
2022/09/06	2	61.65	1	61.90	60.80	1	1,199	0.08%
2022/09/05	0	0.00	4	62.63	62.20	-4	1,181	-0.34%
2022/09/02	2	63.05	2	62.80	62.80	0	1,166	0.00%
2022/09/01	1	62.60	2	62.80	62.60	-1	1,157	-0.09%
2022/08/31	9	63.66	10.3	63.14	62.90	-1.3	1,144	-0.11%
2022/08/30	0.1	62.60	0	0.00	62.80	0.1	1,088	0.01%
2022/08/29	0	0.00	2	61.05	62.00	-2	1,066	-0.19%
2022/08/26	2	62.15	3	62.20	61.70	-1	1,042	-0.10%
2022/08/25	3	61.97	2.1	62.13	61.70	0.9	1,038	0.09%
2022/08/24	2	62.05	2.1	61.85	61.90	-0.1	1,032	0.00%
2022/08/23	0.2	61.00	2	61.10	61.00	-1.8	1,019	-0.18%
2022/08/22	0	0.00	1	61.50	61.50	-1	1,017	-0.10%
2022/08/19	2	60.80	1	60.90	61.10	1	1,003	0.10%
2022/08/17	2	60.80	0	0.00	60.30	2	986	0.20%
2022/08/16	10	60.70	1	60.80	60.60	9	983	0.91%
2022/08/15	0	0.00	2	60.40	60.30	-2	975	-0.21%
2022/08/12	2	59.05	1	59.10	59.40	1	957	0.10%
2022/08/11	0	0.00	0.3	58.80	58.90	-0.3	949	-0.03%
2022/08/03	1	57.60	0	0.00	57.70	1	969	0.10%
2022/08/02	0	0.00	1	58.00	58.10	-1	970	-0.10%
2022/08/01	0.5	58.80	0	0.00	58.70	0.5	977	0.05%
2022/07/29	1	58.60	0	0.00	58.60	1	986	0.10%
2022/07/26	0.2	59.30	1	59.50	59.50	-0.8	982	-0.08%
2022/07/25	0	0.00	1	59.80	59.60	-1	973	-0.10%
2022/07/20	1	57.70	2	57.75	57.80	-1	973	-0.10%
2022/07/19	1	57.20	0	0.00	57.40	1	1,012	0.10%
2022/07/18	0	0.00	1	57.30	57.30	-1	1,047	-0.10%
2022/07/15	0.4	57.10	0	0.00	57.00	0.4	1,111	0.04%
2022/07/14	0.5	57.50	0	0.00	57.50	0.5	1,128	0.04%
2022/07/11	0	0.00	1	58.40	58.30	-1	1,347	-0.07%
2022/07/08	0.1	58.00	0	0.00	58.00	0.1	1,354	0.01%
2022/07/06	7	58.21	0.6	57.40	57.20	6.4	1,360	0.47%
2022/07/01	2	58.50	3	59.20	58.10	-1	1,361	-0.07%
2022/06/30	4	61.20	0	0.00	60.20	4	1,344	0.30%
2022/06/29	1	61.30	1	61.90	62.00	0	1,318	0.00%
2022/06/28	1	60.80	0	0.00	60.40	1	1,288	0.08%
2022/06/24	0	0.00	2	60.45	60.50	-2	1,306	-0.15%
2022/06/23	1	58.60	0	0.00	58.50	1	1,288	0.08%
2022/06/22	0	0.00	1	59.20	58.90	-1	1,294	-0.08%
2022/06/20	0.1	59.70	0	0.00	58.60	0.1	1,380	0.01%
2022/06/17	1	59.00	0	0.00	59.00	1	1,356	0.07%
2022/06/16	0	0.00	2	60.05	59.50	-2	1,367	-0.15%
2022/06/15	1	59.10	1	59.10	59.00	0	1,367	0.00%
2022/06/14	2	58.70	0	0.00	59.10	2	1,368	0.15%
2022/06/13	0	0.00	1	60.40	60.00	-1	1,352	-0.07%
2022/06/10	2	60.90	0	0.00	60.80	2	1,343	0.15%
2022/06/09	0	0.00	1	60.50	60.50	-1	1,336	-0.07%
2022/06/08	1	60.20	0	0.00	60.10	1	1,330	0.08%
2022/06/07	0.1	60.30	0	0.00	60.10	0.1	1,327	0.00%
2022/06/01	0	0.00	1	60.50	60.20	-1	1,369	-0.07%
2022/05/31	0	0.00	2	59.74	59.90	-2	1,360	-0.15%
2022/05/27	1	58.71	0	0.00	58.80	1	1,357	0.08%
2022/05/26	2	58.45	0	0.00	58.70	2	1,365	0.15%
2022/05/25	1	58.50	0	0.00	58.50	1	1,367	0.07%
2022/05/24	1	58.80	0	58.60	58.30	1	1,381	0.07%
2022/05/23	0	58.90	0	0.00	59.00	0	1,380	0.00%
2022/05/20	0	59.00	0	0.00	58.90	0	1,397	0.00%
2022/05/19	1	58.70	0	0.00	58.80	1	1,427	0.07%
2022/05/18	3	59.07	0	0.00	59.10	3	1,427	0.21%
2022/05/16	1	58.60	0	0.00	58.50	1	1,452	0.07%
2022/05/12	1	58.70	0	0.00	58.30	1	1,433	0.07%
2022/05/11	0.1	60.20	0	0.00	59.90	0.1	1,421	0.01%
2022/05/10	0	0.00	3	59.10	60.30	-3	1,420	-0.21%
2022/05/09	2	60.50	0	0.00	59.60	2	1,425	0.14%
2022/05/05	2	61.65	0	0.00	61.70	2	1,442	0.14%
2022/04/28	0	0.00	1	62.70	62.70	-1	1,437	-0.07%
2022/04/27	0	0.00	1	62.60	62.70	-1	1,438	-0.07%
2022/04/22	1	65.70	0	0.00	65.70	1	1,352	0.07%
2022/04/21	0	0.00	1	65.60	66.20	-1	1,327	-0.08%
2022/04/20	4	64.37	3	64.90	64.80	1	1,270	0.08%
2022/04/19	1	64.40	0	0.00	64.40	1	1,257	0.08%
2022/04/18	6	66.62	1	64.50	65.80	5	1,217	0.41%
2022/04/14	0	62.40	0.1	62.80	62.90	-0.1	1,040	-0.01%
2022/04/08	0.3	62.80	0	0.00	63.00	0.3	1,035	0.03%
2022/03/29	1	63.00	2.2	63.07	63.50	-1.2	1,053	-0.11%
2022/03/28	0	0.00	2	62.10	62.80	-2	1,038	-0.19%
2022/03/25	2.1	62.99	0	0.00	62.40	2.1	1,028	0.20%
2022/03/24	2.1	61.92	1	62.20	62.70	1	1,018	0.10%
2022/03/23	1.2	61.67	1	61.90	62.20	0.2	997	0.02%
2022/03/22	1	60.20	0	0.00	60.50	1	934	0.11%
2022/03/01	0	0.00	1	59.10	59.30	-1	1,004	-0.10%
2022/02/25	1	58.80	0	0.00	58.80	1	1,000	0.10%
2022/02/24	0	0.00	1	59.50	58.70	-1	1,008	-0.10%
2022/02/23	0	0.00	2	60.20	60.10	-2	1,005	-0.20%
2022/02/22	2	60.15	0	0.00	60.00	2	1,019	0.20%
2022/02/21	0	61.60	3	61.60	61.30	-3	1,012	-0.30%
2022/02/17	1	60.60	1	60.60	60.60	0	999	0.00%
2022/02/16	0	0.00	1	62.10	61.00	-1	1,031	-0.10%
2022/02/14	0	0.00	3	60.40	60.20	-3	1,074	-0.28%
2022/02/10	0.1	61.00	0	0.00	61.10	0.1	1,107	0.01%
2022/02/07	0.3	59.70	0	0.00	59.70	0.3	1,149	0.03%
2022/01/25	2	57.10	0	0.00	57.10	2	1,224	0.16%
2022/01/24	0.2	57.00	0	0.00	57.00	0.2	1,278	0.02%
2022/01/20	0	0.00	1	58.20	58.10	-1	1,431	-0.07%
2022/01/17	0.5	59.40	0	0.00	59.30	0.5	1,442	0.03%
2022/01/12	0.9	58.70	0	0.00	58.70	0.9	1,462	0.06%
2022/01/11	1	59.10	0	0.00	59.10	1	1,459	0.07%
2022/01/10	0	0.00	3	59.40	59.50	-3	1,476	-0.20%
2022/01/07	0	0.00	10	59.50	59.50	-10	1,501	-0.67%
2022/01/06	1	60.20	0	0.00	60.00	1	1,499	0.07%
2021/12/24	1	61.90	1	61.00	61.00	0	1,546	0.00%
2021/12/23	3	62.47	0	0.00	62.60	3	1,519	0.20%
2021/12/21	1	61.30	2	61.20	61.30	-1	1,497	-0.07%
2021/12/17	1	60.90	0	0.00	60.50	1	1,503	0.07%
2021/12/14	0	0.00	2	61.30	61.30	-2	1,524	-0.13%
2021/12/13	1	61.60	1	62.00	61.90	0	1,528	0.00%
2021/12/10	1	62.30	0	0.00	61.90	1	1,536	0.07%
2021/12/08	0	61.80	2	62.40	61.80	-2	1,633	-0.12%
2021/12/07	1	61.80	0	0.00	61.70	1	1,654	0.06%
2021/12/06	0	0.00	1	62.40	62.10	-1	1,678	-0.06%
2021/12/03	0	0.00	0.4	62.10	62.10	-0.4	1,721	-0.02%
2021/12/02	1	62.20	2	62.55	61.70	-1	1,766	-0.06%
2021/11/30	0.2	61.23	0	0.00	62.50	0.2	1,883	0.01%
2021/11/29	1	61.40	0	0.00	61.10	1	1,903	0.05%
2021/11/25	1	61.90	0	0.00	62.00	1	1,910	0.05%
2021/11/22	1	62.20	0	0.00	62.30	1	1,931	0.05%
2021/11/18	1	63.50	1	62.70	63.50	0	1,917	0.00%
2021/11/15	1	62.70	0	0.00	62.60	1	1,931	0.05%
2021/11/12	1	63.00	0	0.00	62.80	1	1,901	0.05%
2021/11/10	1	64.40	1.1	64.40	64.50	-0.1	1,975	-0.01%
2021/11/09	1	64.10	0	0.00	64.20	1	1,971	0.05%
2021/11/05	3.1	65.30	2	65.70	65.40	1.1	1,983	0.06%
2021/11/04	1	66.50	0	0.00	66.30	1	1,988	0.05%
2021/11/03	0	0.00	1	66.50	66.60	-1	1,983	-0.05%
2021/11/01	1	65.20	2	65.40	65.30	-1	1,930	-0.05%
2021/10/29	6.1	67.14	7	67.01	66.50	-0.9	1,919	-0.05%
2021/10/26	0	0.00	1	59.10	59.30	-1	1,907	-0.05%
2021/10/25	1	58.40	0	0.00	58.60	1	1,949	0.05%
2021/10/21	1	59.00	0	0.00	59.00	1	1,980	0.05%
2021/10/20	1.1	59.81	0	0.00	59.40	1.1	1,992	0.06%
2021/10/19	0	59.50	0	59.50	60.60	0	1,985	0.00%
2021/10/18	0	0.00	0.3	59.00	58.90	-0.3	1,974	-0.02%
2021/10/14	0	0.00	3	57.97	59.80	-3	2,034	-0.15%
2021/10/13	1	55.70	2	55.60	55.70	-1	2,034	-0.05%
2021/10/12	1	56.10	1	56.00	55.80	0	2,032	0.00%
2021/10/07	1	57.10	0	0.00	57.30	1	2,085	0.05%
2021/10/04	1	59.20	0	0.00	57.20	1	2,120	0.05%
2021/10/01	1	60.40	1	59.90	59.40	0	2,110	0.00%
2021/09/30	1.3	60.92	0	0.00	60.90	1.3	2,098	0.06%
2021/09/29	1	60.90	0	0.00	60.70	1	2,104	0.05%
2021/09/24	0	0.00	1	62.10	61.90	-1	2,150	-0.05%
2021/09/23	1	61.90	1	61.90	61.80	0	2,166	0.00%
2021/09/22	2	60.95	1	61.10	61.10	1	2,179	0.05%
2021/09/16	1	63.40	0	0.00	62.50	1	2,184	0.05%
2021/09/15	1	63.90	0	64.50	63.40	1	2,172	0.05%
2021/09/14	0	0.00	4	64.60	64.30	-4	2,165	-0.18%
2021/09/13	2	64.95	0	0.00	64.80	2	2,168	0.09%
2021/09/10	3	71.33	4	71.50	71.60	-1	2,159	-0.05%
2021/09/09	1	70.80	0	0.00	71.10	1	2,118	0.05%
2021/09/03	7	72.60	1	73.30	73.00	6	2,136	0.28%
2021/09/02	0	72.50	4.3	72.77	72.50	-4.3	2,150	-0.20%
2021/09/01	0	0.00	2.2	71.20	71.50	-2.2	2,102	-0.11%
2021/08/31	0	71.00	0.1	71.10	71.00	-0.1	2,162	0.00%
2021/08/30	0	0.00	1	70.40	70.40	-1	2,211	-0.05%
2021/08/27	2	70.40	2	70.10	69.80	0	2,328	0.00%
2021/08/25	2	68.90	2	68.70	69.00	0	2,724	0.00%
2021/08/23	2	67.90	1	68.30	68.00	1	2,785	0.04%
2021/08/19	2	68.15	0	70.80	67.50	2	2,879	0.07%
2021/08/18	1	67.50	0	0.00	69.00	1	2,896	0.03%
2021/08/17	2	68.90	2	68.30	68.00	0	2,964	0.00%
2021/08/16	0	0.00	1	68.80	68.90	-1	3,071	-0.03%
2021/08/13	2	70.75	1	70.20	69.40	1	3,210	0.03%
2021/08/12	1	68.30	1	68.40	68.50	0	3,172	0.00%
2021/08/11	1	67.90	0	0.00	68.50	1	3,241	0.03%
2021/08/10	0	0.00	1	69.30	69.30	-1	3,262	-0.03%
2021/08/09	1	71.30	0	0.00	70.60	1	3,322	0.03%
2021/08/06	0	0.00	1	71.00	70.90	-1	3,325	-0.03%
2021/08/05	7	70.74	1	70.50	70.50	6	3,412	0.18%
2021/08/04	3.1	71.29	3	71.33	71.30	0.1	3,534	0.00%
2021/08/03	3	71.07	2	70.60	70.90	1	3,530	0.03%
2021/08/02	4	71.60	4	72.00	71.70	0	3,501	0.00%
2021/07/30	3	70.80	1	70.70	70.20	2	3,434	0.06%
2021/07/29	0	0.00	5	69.06	70.20	-5	3,366	-0.15%
2021/07/28	0	0.00	1	67.90	67.90	-1	3,334	-0.03%
2021/07/23	1	68.10	1	68.10	68.00	0	3,370	0.00%
2021/07/21	1	69.20	1	68.40	67.80	0	3,397	0.00%
2021/07/20	0	0.00	1	69.30	69.10	-1	3,385	-0.03%
2021/07/19	0	0.00	1	69.60	69.40	-1	3,345	-0.03%
2021/07/16	2	68.70	4	68.58	68.50	-2	3,372	-0.06%
2021/07/15	2	69.20	0	0.00	68.90	2	3,405	0.06%
2021/07/13	0	0.00	2	66.75	66.60	-2	3,398	-0.06%
2021/07/12	2	67.10	0	0.00	66.60	2	3,405	0.06%
2021/07/09	1	67.60	1	67.30	67.20	0	3,407	0.00%
2021/07/07	2	68.50	0	0.00	68.00	2	3,507	0.06%
2021/07/06	0	0.00	1	68.60	68.50	-1	3,619	-0.03%
2021/07/02	0	0.00	1	68.50	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	0	0.00	0.1	69.20	69.80	-0.1	3,669	0.00%
2021/06/29	0	68.60	0	0.00	68.40	0	3,684	0.00%
2021/06/28	0.1	68.80	1	68.80	68.70	-0.9	3,719	-0.03%
2021/06/25	3	68.80	0.1	69.20	68.60	2.9	3,892	0.08%
2021/06/24	0	68.90	0	0.00	68.90	0	3,913	0.00%
2021/06/23	2	69.15	2	69.05	68.70	0	3,913	0.00%
2021/06/22	0.1	68.90	3	69.10	68.70	-2.9	3,920	-0.07%
2021/06/21	3	68.87	5	68.80	68.80	-2	3,946	-0.05%
2021/06/18	1	70.40	2	70.00	70.50	-1	3,920	-0.03%
2021/06/17	3	69.73	0	0.00	70.00	3	3,925	0.08%
2021/06/16	0	70.50	0	0.00	70.10	0	3,921	0.00%
2021/06/15	4	70.60	5	70.80	70.60	-1	3,925	-0.03%
2021/06/11	1	72.80	1	71.20	71.20	0	3,909	0.00%
2021/06/10	0	0.00	2	72.85	72.90	-2	3,849	-0.05%
2021/06/09	0	0.00	1	72.10	72.20	-1	3,801	-0.03%
2021/06/08	3	72.90	11	72.76	72.80	-8	3,766	-0.21%
2021/06/07	6	71.78	3	71.60	71.90	3	3,702	0.08%
2021/06/04	3	71.90	4	72.28	71.50	-1	3,661	-0.03%
2021/06/03	21	71.79	5	73.00	72.30	16	3,561	0.45%
2021/06/02	3	70.37	6.1	69.69	70.50	-3.1	3,363	-0.09%
2021/06/01	1.1	67.53	2	67.40	67.90	-0.9	3,305	-0.03%
2021/05/31	1	68.20	6	67.12	67.70	-5	3,309	-0.15%
2021/05/28	6	69.30	6.1	69.30	68.90	-0.1	3,293	0.00%
2021/05/27	4.1	68.05	0	0.00	69.30	4.1	3,257	0.13%
2021/05/26	0	0.00	2	68.35	67.90	-2	3,227	-0.06%
2021/05/25	4	67.62	2	67.20	67.60	2	3,215	0.06%
2021/05/24	8	70.09	1	69.80	69.40	7	3,149	0.22%
2021/05/21	3	69.47	5	69.24	70.00	-2	3,067	-0.07%
2021/05/20	1	67.40	2	67.50	66.30	-1	2,964	-0.03%
2021/05/19	1	66.70	18.1	67.40	66.30	-17.1	2,942	-0.58%
2021/05/18	5	65.20	6	65.62	66.70	-1	2,892	-0.03%
2021/05/17	11.1	66.78	11	66.53	65.80	0.1	2,854	0.00%
2021/05/13	10	66.54	8.1	66.75	64.70	1.9	2,752	0.07%
2021/05/12	21.1	66.24	19	67.53	66.30	2.1	2,655	0.08%
2021/05/10	0	0.00	0.2	64.80	64.90	-0.2	2,494	-0.01%
2021/05/06	0	62.80	5.2	62.71	61.80	-5.2	2,484	-0.21%
2021/05/05	5	63.00	1	63.10	62.50	4	2,473	0.16%
2021/05/04	3.3	62.81	5	62.16	63.00	-1.7	2,469	-0.07%
2021/05/03	2.2	66.70	0	0.00	65.00	2.2	2,461	0.09%
2021/04/29	3	67.03	1	67.50	66.90	2	2,474	0.08%
2021/04/28	1	67.00	1	67.40	67.00	0	2,486	0.00%
2021/04/27	1	67.60	1	68.10	67.70	0	2,511	0.00%
2021/04/26	0	0.00	1	67.50	66.90	-1	2,499	-0.04%
2021/04/23	3	67.03	4	67.00	67.10	-1	2,497	-0.04%
2021/04/22	3	67.80	1	68.30	67.30	2	2,517	0.08%
2021/04/20	1	69.90	0	0.00	69.60	1	2,479	0.04%
2021/04/19	2	69.70	0	0.00	69.50	2	2,484	0.08%
2021/04/16	0	0.00	1	69.50	69.40	-1	2,488	-0.04%
2021/04/14	2.3	69.43	25	69.30	68.70	-22.7	2,503	-0.91%
2021/04/13	4	70.20	1	70.30	69.30	3	2,498	0.12%
2021/04/12	29	70.65	4	69.93	70.50	25	2,447	1.02%
2021/04/09	1	68.80	3	68.73	68.50	-2	2,364	-0.08%
2021/04/08	2	67.75	3	67.83	68.00	-1	2,345	-0.04%
2021/04/07	1.2	67.40	0	0.00	67.80	1.2	2,339	0.05%
2021/04/06	0	0.00	6	67.22	67.20	-6	2,337	-0.26%
2021/04/01	2	67.70	0.5	68.10	68.10	1.5	2,337	0.07%
2021/03/31	3	68.90	0	0.00	68.40	3	2,354	0.13%
2021/03/30	10	71.37	6	70.67	69.60	4	2,324	0.17%
2021/03/29	3	68.80	1	69.70	68.80	2	2,177	0.09%
2021/03/26	0	0.00	5	68.20	68.30	-5	2,220	-0.23%
2021/03/25	2	69.00	0	0.00	68.10	2	2,349	0.09%
2021/03/24	0	0.00	4	68.70	69.20	-4	2,399	-0.17%
2021/03/22	2	67.80	0	0.00	68.00	2	2,477	0.08%
2021/03/19	1	69.10	1	68.90	68.90	0	2,505	0.00%
2021/03/18	0	0.00	2	68.90	68.80	-2	2,661	-0.08%
2021/03/16	1	68.20	1.3	68.51	67.90	-0.3	2,643	-0.01%
2021/03/15	2	68.20	0	0.00	67.60	2	2,651	0.08%
2021/03/12	2	67.95	0	0.00	67.80	2	2,683	0.07%
2021/03/10	0	0.00	2	68.90	68.70	-2	2,677	-0.07%
2021/03/09	1	66.80	0	0.00	68.20	1	2,652	0.04%
2021/03/08	2	68.25	1	68.80	68.00	1	2,651	0.04%
2021/03/05	0	0.00	5	69.80	69.60	-5	2,625	-0.19%
2021/03/04	1	66.60	1	67.40	67.40	0	2,552	0.00%
2021/03/02	1	67.60	6	66.63	66.20	-5	2,520	-0.20%
2021/02/26	0	0.00	1	65.70	67.30	-1	2,531	-0.04%
2021/02/24	0	0.00	1.1	66.64	66.00	-1.1	2,635	-0.04%
2021/02/23	6	65.90	14	66.70	65.70	-8	2,627	-0.30%
2021/02/22	9	67.53	6	67.75	67.80	3	2,606	0.12%
2021/02/19	0	0.00	2	64.55	65.50	-2	2,577	-0.08%
2021/02/18	0	0.00	1.1	63.65	64.10	-1.1	2,572	-0.04%
2021/02/17	1	61.00	0	0.00	61.60	1	2,578	0.04%
2021/02/05	0	0.00	2	62.00	61.60	-2	2,731	-0.07%
2021/02/03	1	62.40	1	62.30	61.90	0	2,748	0.00%
2021/02/02	0	0.00	0	60.60	60.50	0	2,776	0.00%
2021/02/01	1	60.90	0	0.00	60.30	1	2,792	0.04%
2021/01/29	1	60.70	0.2	60.60	60.10	0.8	2,800	0.03%
2021/01/26	0	0.00	2	62.00	61.80	-2	2,843	-0.07%
2021/01/25	0	0.00	7	62.46	63.20	-7	2,854	-0.25%
2021/01/22	12	59.54	0	0.00	59.50	12	2,833	0.42%
2021/01/21	1	61.20	0	0.00	60.40	1	2,807	0.04%
2021/01/20	1	62.20	3	62.67	61.90	-2	2,806	-0.07%
2021/01/19	1	65.00	2	64.80	64.70	-1	2,780	-0.04%
2021/01/18	1	65.20	1	65.20	65.10	0	2,788	0.00%
2021/01/15	1	65.00	1	64.60	64.50	0	2,791	0.00%
2021/01/13	1	66.70	0	0.00	65.60	1	2,757	0.04%
2021/01/12	3	67.17	0	0.00	66.50	3	2,734	0.11%
2021/01/11	1	67.80	1	67.90	67.70	0	2,712	0.00%
2021/01/08	1	69.10	0	0.00	69.30	1	2,700	0.04%
2021/01/07	2	69.75	3	70.30	70.00	-1	2,697	-0.04%
2021/01/06	5	69.34	5	69.46	69.20	0	2,705	0.00%
2021/01/05	1	68.60	0	0.00	68.60	1	2,685	0.04%
2021/01/04	0	69.70	0	0.00	69.00	0	2,693	0.00%
2020/12/31	0	0.00	2	69.10	69.30	-2	2,673	-0.07%
2020/12/30	0	0.00	1	69.00	68.80	-1	2,662	-0.04%
2020/12/29	1	68.70	1	68.90	68.50	0	2,675	0.00%
2020/12/28	1	68.80	5	68.90	68.80	-4	2,706	-0.15%
2020/12/25	10	70.70	2	69.30	69.10	8	2,697	0.30%
2020/12/24	0	0.00	1	70.10	69.70	-1	2,662	-0.04%
2020/12/23	1	69.90	2	69.85	69.20	-1	2,695	-0.04%
2020/12/22	10	72.09	9	72.12	69.10	1	2,812	0.04%
2020/12/21	16	73.28	7	73.59	73.60	9	2,816	0.32%
2020/12/18	0	0.00	5	71.66	72.20	-5	2,733	-0.18%
2020/12/17	1	70.90	0	0.00	70.40	1	2,781	0.04%
2020/12/16	3	70.03	1.1	69.80	70.30	1.9	2,804	0.07%
2020/12/15	0	0.00	16	69.15	68.60	-16	2,823	-0.57%
2020/12/14	4	67.90	10	69.33	69.70	-6	2,821	-0.21%
2020/12/11	1	65.00	6	65.90	66.40	-5	2,751	-0.18%
2020/12/10	0	0.00	1	66.00	65.30	-1	2,785	-0.04%
2020/12/09	2	66.30	1	67.00	65.70	1	2,850	0.04%
2020/12/08	0	0.00	4	66.75	66.80	-4	3,115	-0.13%
2020/12/07	1	65.10	1	65.60	65.00	0	3,206	0.00%
2020/12/04	1	65.40	1	65.90	65.50	0	3,541	0.00%
2020/12/03	3	66.07	0	0.00	66.10	3	3,898	0.08%
2020/12/02	1	66.60	2	67.70	66.40	-1	4,002	-0.02%
2020/12/01	7	67.30	1	67.60	67.50	6	4,057	0.15%
2020/11/30	0	0.00	3	66.90	66.60	-3	4,107	-0.07%
2020/11/27	3	65.70	0	0.00	65.60	3	4,143	0.07%
2020/11/26	1	65.60	0	0.00	65.20	1	4,291	0.02%
2020/11/25	5	66.30	0	0.00	65.20	5	4,430	0.11%
2020/11/24	7.1	65.77	4	66.23	65.90	3.1	4,646	0.07%
2020/11/19	1	68.60	0	0.00	68.60	1	5,278	0.02%
2020/11/18	3	68.73	0	0.00	68.00	3	5,427	0.06%
2020/11/17	4	69.13	0	0.00	68.60	4	5,460	0.07%
2020/11/16	1	69.80	4	69.60	69.40	-3	5,590	-0.05%
2020/11/13	8	69.99	7	70.20	69.40	1	5,688	0.02%
2020/11/12	1	66.30	0	66.20	66.50	1	5,652	0.02%
2020/11/11	1	66.40	1	66.80	67.00	0	5,685	0.00%
2020/11/10	3	66.67	3	66.97	66.20	0	5,770	0.00%
2020/11/06	0	0.00	2	66.70	66.80	-2	5,841	-0.03%
2020/11/05	2	67.05	6	66.73	66.70	-4	5,945	-0.07%
2020/11/04	0	0.00	1	64.60	64.60	-1	5,980	-0.02%
2020/11/03	0.7	64.60	0	0.00	64.60	0.7	6,023	0.01%
2020/11/02	1	64.40	1	64.00	64.00	0	6,111	0.00%
2020/10/30	1	63.70	3	63.73	63.00	-2	6,242	-0.03%
2020/10/28	1	63.80	0	0.00	64.00	1	6,466	0.02%
2020/10/26	0	0.00	10	65.92	65.70	-10	6,598	-0.15%
2020/10/23	0	0.00	1	66.60	66.50	-1	6,813	-0.01%
2020/10/22	0	0.00	1	66.80	66.40	-1	7,089	-0.01%
2020/10/21	1	67.60	0	0.00	67.20	1	7,348	0.01%
2020/10/20	1	67.70	3	67.57	67.30	-2	7,552	-0.03%
2020/10/15	3	68.30	1	67.90	68.20	2	8,492	0.02%
2020/10/14	3	69.43	5	69.06	69.50	-2	9,027	-0.02%
2020/10/13	1	67.70	1	67.50	67.60	0	9,587	0.00%
2020/10/12	3	67.53	1	68.00	66.70	2	10,028	0.02%
2020/10/08	2	68.80	11	68.79	68.60	-9	10,561	-0.09%
2020/10/07	1	68.80	0	0.00	68.80	1	11,234	0.01%
2020/10/06	4	69.55	5	69.40	69.40	-1	12,083	-0.01%
2020/10/05	26	68.93	6	69.30	69.50	20	13,363	0.15%
2020/09/30	0	0.00	3	67.43	68.20	-3	13,773	-0.02%
2020/09/29	2	67.35	2.2	67.48	66.90	-0.2	14,061	0.00%
2020/09/28	4	67.03	13	67.00	67.80	-9	14,310	-0.06%
2020/09/25	6	66.22	16	66.18	65.40	-10	14,487	-0.07%
2020/09/24	9	69.32	1	69.50	68.70	8	14,653	0.05%
2020/09/23	6	70.98	7	71.26	71.10	-1	15,065	-0.01%
2020/09/22	8	72.44	4	73.28	71.10	4	15,679	0.03%
2020/09/21	3	73.73	14	74.24	73.40	-11	15,669	-0.07%
2020/09/18	19	73.36	4	73.75	73.30	15	15,890	0.09%
2020/09/17	2	74.10	4	74.30	74.00	-2	16,052	-0.01%
2020/09/16	5	74.12	3.3	74.43	73.90	1.7	16,156	0.01%
2020/09/15	4	75.45	13.2	75.42	75.40	-9.2	16,259	-0.06%
2020/09/14	9	74.52	2	75.25	74.90	7	16,342	0.04%
2020/09/11	33	75.60	21	75.17	74.90	12	16,494	0.07%
2020/09/10	10	79.37	12.3	79.79	78.70	-2.3	16,355	-0.01%
2020/09/09	31	79.87	16	80.46	79.60	15	16,316	0.09%
2020/09/08	13	81.53	24	81.96	83.50	-11	16,168	-0.07%
2020/09/07	5	79.00	9	78.83	78.00	-4	15,895	-0.03%
2020/09/04	6	77.98	1	79.10	77.70	5	15,958	0.03%
2020/09/03	5	79.14	7	78.73	78.40	-2	16,095	-0.01%
2020/09/02	6	79.77	24	79.09	78.90	-18	16,323	-0.11%
2020/09/01	3	81.40	16	81.09	80.10	-13	16,713	-0.08%
2020/08/31	3	81.40	2	80.90	80.30	1	16,969	0.01%
2020/08/28	9	82.69	9	82.66	80.90	0	17,536	0.00%
2020/08/27	51	80.50	54	81.74	82.90	-3	17,363	-0.02%
2020/08/26	7	75.87	3	76.07	76.60	4	17,055	0.02%
2020/08/25	2	75.00	11	74.77	74.90	-9	16,943	-0.05%
2020/08/24	15	75.15	7	74.70	74.60	8	16,877	0.05%
2020/08/21	1	72.20	11	72.91	73.00	-10	16,766	-0.06%
2020/08/20	16	72.38	8	73.68	72.50	8	16,894	0.05%
2020/08/19	17	74.49	11	74.89	74.00	6	16,832	0.04%
2020/08/18	9	74.12	9	73.57	73.90	0	16,815	0.00%
2020/08/17	1	71.90	1	71.70	71.90	0	16,849	0.00%
2020/08/14	5	71.34	5	71.78	71.60	0	17,034	0.00%
2020/08/13	2	69.85	1	70.10	69.70	1	17,018	0.01%
2020/08/12	3	71.40	2	72.20	71.20	1	16,978	0.01%
2020/08/11	4	73.08	11	72.03	71.30	-7	16,935	-0.04%
2020/08/10	3	74.13	3	74.30	73.70	0	16,836	0.00%
2020/08/07	7	73.60	1	73.20	73.10	6	16,780	0.04%
2020/08/06	3	74.33	2	74.20	73.60	1	16,737	0.01%
2020/08/05	6	77.33	8	77.33	77.60	-2	16,642	-0.01%
2020/08/04	3	77.10	16	76.54	76.20	-13	16,504	-0.08%
2020/08/03	19	77.18	7	77.10	77.20	12	16,429	0.07%
2020/07/31	2	75.00	4	75.18	74.60	-2	16,285	-0.01%
2020/07/30	7	74.34	13	74.12	74.40	-6	16,278	-0.04%
2020/07/29	11	74.75	12	74.46	73.50	-1	16,244	-0.01%
2020/07/28	31	73.45	8	73.94	73.10	23	16,024	0.14%
2020/07/27	11	72.71	13	72.29	72.50	-2	15,749	-0.01%
2020/07/24	8	76.98	20	77.14	75.70	-12	15,487	-0.08%
2020/07/23	13	80.64	10	80.65	79.30	3	15,306	0.02%
2020/07/22	12	82.77	10	82.30	81.60	2	15,082	0.01%
2020/07/21	11	80.35	6	81.12	80.40	5	14,698	0.03%
2020/07/20	9	78.51	21	75.40	79.80	-12	14,369	-0.08%
2020/07/17	42	83.91	75	79.56	78.20	-33	13,837	-0.24%
2020/07/16	47	88.89	27	87.43	86.80	20	13,266	0.15%
2020/07/15	54	88.95	60	88.25	86.60	-6	12,856	-0.05%
2020/07/14	62	88.66	66	89.43	87.60	-4	12,313	-0.03%
2020/07/13	63	95.26	59	94.16	90.40	4	11,629	0.03%
2020/07/10	58	92.52	48	92.12	92.10	10	10,778	0.09%
2020/07/09	36	80.74	11.1	84.63	86.40	24.9	9,478	0.26%
2020/07/08	12	78.39	13	78.41	78.60	-1	9,022	-0.01%
2020/07/07	7	76.61	3	77.17	75.60	4	8,707	0.05%
2020/07/06	14	79.96	4	80.30	79.50	10	8,444	0.12%
2020/07/03	13	79.85	4	80.00	79.30	9	8,218	0.11%
2020/07/02	10	80.09	4	80.65	79.20	6	7,905	0.08%
2020/07/01	29	77.70	38	77.88	80.90	-9	7,421	-0.12%
2020/06/30	1	74.70	7	74.47	75.00	-6	6,760	-0.09%
2020/06/29	15	76.34	24	75.49	74.10	-9	6,690	-0.13%
2020/06/24	23	75.80	11	75.04	73.60	12	6,415	0.19%
2020/06/23	7	77.44	13	76.82	77.50	-6	6,160	-0.10%
2020/06/22	25	75.80	11	76.24	77.00	14	6,017	0.23%
2020/06/19	9	78.80	17	78.44	78.00	-8	5,827	-0.14%
2020/06/18	15	79.43	42	80.43	80.90	-27	5,686	-0.47%
2020/06/17	14	78.94	10	78.02	77.80	4	5,480	0.07%
2020/06/16	9	77.29	6	77.43	77.10	3	5,344	0.06%
2020/06/15	26	79.46	14.5	78.21	78.50	11.5	5,279	0.22%
2020/06/12	12	72.99	3	72.40	75.00	9	5,111	0.18%
2020/06/11	22	77.56	39	77.97	73.60	-17	5,070	-0.34%
2020/06/10	42	80.79	7.5	80.04	80.10	34.5	4,906	0.70%
2020/06/09	35	76.66	8	76.08	76.60	27	4,727	0.57%
2020/06/08	27	81.02	25	81.40	78.00	2	4,441	0.05%
2020/06/05	16	77.17	9	77.38	78.00	7	3,973	0.17%
2020/06/04	31	76.08	9.3	76.12	76.40	21.7	3,565	0.61%
2020/06/03	0	0.00	3	69.50	69.50	-3	2,872	-0.10%
2020/06/02	13	60.92	22	60.87	63.20	-9	2,848	-0.32%
2020/06/01	2	58.15	3	58.40	57.50	-1	2,612	-0.04%
2020/05/29	3	56.67	1	57.20	57.80	2	2,580	0.08%
2020/05/28	4	57.10	3	57.30	56.40	1	2,555	0.04%
2020/05/27	23	58.29	24	58.58	58.00	-1	2,500	-0.04%
2020/05/26	5	57.90	5	58.28	57.80	0	2,303	0.00%
2020/05/25	3	56.13	5	56.62	57.30	-2	2,206	-0.09%
2020/05/22	7	56.10	12	56.72	56.40	-5	2,100	-0.24%
2020/05/21	16	55.31	9	55.76	57.80	7	1,941	0.36%
2020/05/20	5	52.86	9	52.70	52.60	-4	1,730	-0.23%
2020/05/19	4	51.23	2	51.15	51.30	2	1,706	0.12%
2020/05/18	0	0.00	3	50.47	50.70	-3	1,686	-0.18%
2020/05/15	3	49.25	2	49.28	49.65	1	1,666	0.06%
2020/05/14	2	50.23	2	50.85	49.50	0	1,645	0.00%
2020/05/13	1	49.80	0	0.00	50.00	1	1,620	0.06%
2020/05/12	0	0.00	2	49.10	49.25	-2	1,612	-0.12%
2020/05/11	1	49.30	0	0.00	49.10	1	1,611	0.06%
2020/05/08	0	0.00	2	50.20	49.90	-2	1,598	-0.13%
2020/05/07	1	50.50	0	0.00	50.80	1	1,595	0.06%
2020/05/06	5	51.72	2	52.50	50.00	3	1,580	0.19%
2020/05/05	4	49.73	6	50.08	50.90	-2	1,499	-0.13%
2020/05/04	4	47.14	2	47.85	47.85	2	1,462	0.14%
2020/04/30	4	48.23	3	48.18	48.20	1	1,459	0.07%
2020/04/29	0	0.00	1	48.30	48.30	-1	1,467	-0.07%
2020/04/28	3	47.98	5	48.16	47.90	-2	1,473	-0.14%
2020/04/27	2	46.23	0	0.00	46.40	2	1,461	0.14%
2020/04/23	2	45.55	2	45.85	45.20	0	1,450	0.00%
2020/04/22	3	44.07	2	44.25	44.25	1	1,426	0.07%
2020/04/21	7	44.18	3	43.00	42.95	4	1,400	0.29%
2020/04/20	1	46.25	7	46.04	46.20	-6	1,367	-0.44%
2020/04/17	4	42.90	1	42.95	42.05	3	1,305	0.23%
2020/04/16	2	42.30	1	42.60	42.55	1	1,293	0.08%
2020/04/15	1	42.35	0	0.00	42.30	1	1,287	0.08%
2020/04/14	0	0.00	1	42.10	42.10	-1	1,284	-0.08%
2020/04/13	3	41.82	1	41.70	41.70	2	1,279	0.16%
2020/04/10	0.9	41.10	0	0.00	41.05	0.9	1,293	0.07%
2020/04/09	1	40.75	1	41.15	40.70	0	1,289	0.00%
2020/04/08	1	40.25	1	40.75	40.70	0	1,280	0.00%
2020/03/31	6	39.77	4	40.05	39.75	2	1,234	0.16%
2020/03/25	1	37.60	0	0.00	37.35	1	1,152	0.09%
2020/03/24	0	0.00	1	37.30	36.55	-1	1,133	-0.09%
2020/03/18	4	36.00	4	35.65	35.55	0	1,052	0.00%
2020/03/17	2	37.35	3	37.58	37.35	-1	1,018	-0.10%
2020/03/13	1	43.05	1	43.50	43.60	0	935	0.00%
2020/03/12	3	48.93	3	48.50	47.80	0	894	0.00%
2020/03/11	2	51.40	1	51.20	50.50	1	872	0.11%
2020/03/10	4	50.88	2	50.85	51.60	2	869	0.23%
2020/03/09	0	0.00	2	53.80	51.90	-2	862	-0.23%
2020/03/06	3	54.80	1	54.60	54.40	2	843	0.24%
2020/03/05	0	0.00	1	53.30	53.20	-1	783	-0.13%
2020/03/02	1	51.40	0	0.00	51.10	1	788	0.13%
2020/02/27	1	52.10	1	52.80	51.80	0	796	0.00%
2020/02/26	2	53.60	1	53.50	53.10	1	808	0.12%
2020/02/25	2	52.05	2	52.90	53.30	0	826	0.00%
2020/02/21	3	53.80	1	54.40	54.20	2	816	0.24%
2020/02/20	2	55.25	8	54.54	55.30	-6	796	-0.75%
2020/02/19	4	51.23	2	51.70	51.50	2	739	0.27%
2020/02/18	2	50.80	0	0.00	50.60	2	732	0.27%
2020/02/13	0	0.00	1	51.00	51.00	-1	774	-0.13%
2020/02/11	0	0.00	1	49.90	50.00	-1	850	-0.12%
2020/02/10	3	50.10	1	50.40	49.90	2	985	0.20%
2020/02/07	2	52.10	2	51.75	51.50	0	996	0.00%
2020/02/06	0	0.00	1	52.90	53.00	-1	1,015	-0.10%
2020/02/05	3	51.70	5	52.00	52.90	-2	1,047	-0.19%
2020/02/04	0	0.00	1	50.60	50.40	-1	1,106	-0.09%
2020/02/03	3	48.63	2	49.53	50.20	1	1,344	0.07%
2020/01/31	4	52.55	0	0.00	52.50	4	1,432	0.28%
2020/01/30	1	57.00	3	55.97	54.00	-2	1,434	-0.14%
2020/01/20	1	56.20	1	56.20	56.30	0	1,407	0.00%
2020/01/14	2	57.85	0	0.00	57.70	2	1,386	0.14%
2020/01/10	0	0.00	5.7	58.24	58.50	-5.7	1,381	-0.42%
2020/01/09	1	59.00	0	0.00	58.80	1	1,373	0.07%
2020/01/08	2	59.35	0	0.00	58.80	2	1,371	0.15%
2020/01/07	0	0.00	2	60.20	60.30	-2	1,364	-0.15%
2020/01/06	1	61.20	3	61.40	61.00	-2	1,362	-0.15%
2019/12/26	1	60.20	1	60.00	59.80	0	1,338	0.00%
2019/12/13	4	58.63	3	58.80	58.70	1	1,397	0.07%
2019/12/12	0	0.00	1	60.00	59.50	-1	1,406	-0.07%
2019/12/10	0	0.00	1	60.10	60.10	-1	1,404	-0.07%
2019/12/09	0	0.00	1	60.50	60.30	-1	1,408	-0.07%
2019/12/06	2	60.45	0	0.00	60.20	2	1,411	0.14%
2019/12/03	1	60.60	0	0.00	60.60	1	1,412	0.07%
2019/11/28	0	0.00	1	61.80	61.90	-1	1,426	-0.07%
2019/11/27	1	61.20	3	61.10	61.10	-2	1,420	-0.14%
2019/11/26	2	61.40	0	0.00	61.10	2	1,418	0.14%
2019/11/25	0	0.00	1	62.10	61.90	-1	1,413	-0.07%
2019/11/22	4	61.70	2	61.70	62.00	2	1,410	0.14%
2019/11/20	0	0.00	2	60.10	60.10	-2	1,406	-0.14%
2019/11/19	2	60.70	1	60.60	60.60	1	1,412	0.07%
2019/11/18	2	60.50	0	0.00	60.20	2	1,417	0.14%
2019/11/15	0	0.00	1	61.00	61.10	-1	1,422	-0.07%
2019/11/14	4	61.25	0	0.00	61.00	4	1,448	0.28%
2019/11/13	3	62.33	2	62.20	61.80	1	1,560	0.06%
2019/11/11	4	64.08	2	63.90	63.30	2	1,589	0.13%
2019/11/07	1	69.70	2.1	68.57	68.10	-1.1	1,528	-0.07%
2019/11/06	1	67.80	4	67.60	67.40	-3	1,393	-0.22%
2019/11/05	0	0.00	3.1	67.09	66.80	-3.1	1,387	-0.22%
2019/11/04	1	68.10	1	68.30	67.80	0	1,380	0.00%
2019/11/01	1.1	66.97	1	67.70	67.70	0.1	1,353	0.01%
2019/10/31	4	67.83	1	66.90	66.70	3	1,298	0.23%
2019/10/30	5	63.66	8.1	64.53	66.10	-3.1	1,064	-0.30%
2019/10/28	1	59.10	0	0.00	58.90	1	998	0.10%
2019/10/25	3	58.63	0	0.00	58.50	3	1,014	0.30%
2019/10/24	1	58.70	0	0.00	58.70	1	1,028	0.10%
2019/10/23	2	58.95	0	0.00	58.80	2	1,040	0.19%
2019/10/22	3	59.47	1	59.70	59.30	2	1,052	0.19%
2019/10/17	1	57.70	0	0.00	57.70	1	1,072	0.09%
2019/10/16	2	57.90	0	0.00	57.90	2	1,105	0.18%
2019/10/07	0	0.00	0.1	58.70	58.70	-0.1	1,177	-0.01%
2019/10/03	8	58.90	0	0.00	58.70	8	1,202	0.67%
2019/09/27	2.9	59.22	3	59.50	59.60	-0.1	1,297	-0.01%
2019/09/26	1	60.10	0	0.00	59.70	1	1,316	0.08%
2019/09/24	1	60.90	1	61.40	61.50	0	1,366	0.00%
2019/09/20	1	58.80	2	59.59	59.70	-1	1,367	-0.07%
2019/09/18	2	58.80	2	59.25	58.80	0	1,372	0.00%
2019/09/17	1	59.00	0	0.00	59.00	1	1,374	0.07%
2019/09/16	0	0.00	1	60.10	60.10	-1	1,370	-0.07%
2019/09/12	1	60.60	1	60.70	60.40	0	1,379	0.00%
2019/09/11	1	60.60	1	60.50	60.40	0	1,389	0.00%
2019/09/10	1	61.40	1	61.80	61.10	0	1,398	0.00%
2019/09/09	1	61.30	1	61.00	61.00	0	1,409	0.00%
2019/09/06	2	61.20	1	61.00	60.90	1	1,422	0.07%
2019/09/05	1	61.30	1	61.20	61.30	0	1,429	0.00%
2019/09/04	0	0.00	2	61.30	61.20	-2	1,460	-0.14%
2019/09/03	1	61.60	0	0.00	61.40	1	1,459	0.07%
2019/09/02	2	61.90	3	61.57	61.90	-1	1,460	-0.07%
2019/08/30	0	0.00	1	60.80	61.10	-1	1,457	-0.07%
2019/08/29	3	60.57	0	0.00	60.60	3	1,461	0.21%
2019/08/28	2	60.05	2	60.20	60.20	0	1,461	0.00%
2019/08/27	1	60.20	0	0.00	60.20	1	1,456	0.07%
2019/08/26	3	60.93	3	60.77	60.30	0	1,443	0.00%
2019/08/23	2	62.40	0	0.00	62.30	2	1,431	0.14%
2019/08/22	0	0.00	4	62.83	62.70	-4	1,423	-0.28%
2019/08/21	0	0.00	1	62.40	62.30	-1	1,419	-0.07%
2019/08/20	1	62.00	0	0.00	62.10	1	1,416	0.07%
2019/08/19	3	62.33	1	62.00	61.70	2	1,405	0.14%
2019/08/16	9	61.49	8	61.94	62.20	1	1,382	0.07%
2019/08/15	3	76.70	2	77.40	77.30	1	1,278	0.08%
2019/08/14	12.7	78.12	11	78.61	78.40	1.7	1,249	0.13%
2019/08/13	6	76.48	5	76.96	76.90	1	1,242	0.08%
2019/08/12	2	77.45	0	0.00	77.20	2	1,251	0.16%
2019/08/08	1	78.10	1	78.00	78.20	0	1,263	0.00%
2019/08/07	1	77.30	1	77.80	77.50	0	1,277	0.00%
2019/08/06	0	0.00	5	74.40	75.80	-5	1,275	-0.39%
2019/08/02	2	77.30	2	77.90	77.90	0	1,280	0.00%
2019/08/01	1	80.50	0	0.00	79.20	1	1,273	0.08%
2019/07/31	1	79.60	0	0.00	79.90	1	1,270	0.08%
2019/07/30	6	79.57	9	79.06	78.90	-3	1,275	-0.24%
2019/07/29	2	82.50	1	83.30	82.10	1	1,229	0.08%
2019/07/24	0	0.00	1	82.60	82.70	-1	1,267	-0.08%
2019/07/23	1	81.90	4	82.38	81.70	-3	1,272	-0.24%
2019/07/22	10	83.40	31	82.17	82.30	-21	1,277	-1.64%
2019/07/19	15	81.94	2	82.10	82.30	13	1,275	1.02%
2019/07/18	17	82.91	5	82.60	81.90	12	1,277	0.94%
2019/07/17	0	0.00	3	82.00	82.60	-3	1,261	-0.24%
2019/07/12	2	80.60	1	81.60	80.30	1	1,295	0.08%
2019/07/11	2	80.75	1	80.80	80.90	1	1,307	0.08%
2019/07/10	1	82.50	1	82.70	81.60	0	1,327	0.00%
2019/07/09	0	0.00	3	82.10	82.00	-3	1,335	-0.22%
2019/07/08	1	81.50	0	0.00	81.40	1	1,358	0.07%
2019/07/05	2	81.70	6	82.13	82.80	-4	1,407	-0.28%
2019/07/04	1	81.80	1.1	80.85	82.40	-0.1	1,426	-0.01%
2019/07/03	5	80.30	0	0.00	80.20	5	1,391	0.36%
2019/07/02	0	0.00	1	80.00	80.00	-1	1,416	-0.07%
2019/06/28	0	0.00	1	77.30	77.40	-1	1,452	-0.07%
2019/06/27	1	76.50	0	0.00	76.20	1	1,463	0.07%
2019/06/24	1	76.80	0	0.00	76.80	1	1,599	0.06%
2019/06/21	0	0.00	4	77.53	77.60	-4	1,776	-0.23%
2019/06/20	1	76.70	1	76.90	76.80	0	1,846	0.00%
2019/06/19	4	76.80	1	76.80	76.00	3	1,989	0.15%
2019/06/18	4	77.10	0	0.00	76.70	4	2,029	0.20%
2019/06/14	1	78.10	1	77.30	77.30	0	2,231	0.00%
2019/06/13	0	0.00	25	77.36	77.40	-25	2,249	-1.11%
2019/06/12	30	76.52	2	76.65	77.30	28	2,334	1.20%
2019/06/05	1	75.40	1	75.90	75.30	0	2,646	0.00%
2019/06/04	1	75.50	0	0.00	75.30	1	2,745	0.04%
2019/06/03	1	75.30	1	75.60	75.40	0	2,957	0.00%
2019/05/31	0	0.00	1	75.40	75.70	-1	3,062	-0.03%
2019/05/30	1	74.70	2	75.35	75.00	-1	3,191	-0.03%
2019/05/28	0	0.00	1	74.00	74.00	-1	3,324	-0.03%
2019/05/24	1	75.40	1	76.00	75.20	0	3,386	0.00%
2019/05/23	2	75.50	1	75.90	75.40	1	3,392	0.03%
2019/05/22	1	77.00	1	77.80	76.80	0	3,416	0.00%
2019/05/17	1	76.90	1	76.00	74.10	0	3,478	0.00%
2019/05/16	2	75.95	0	0.00	75.90	2	3,515	0.06%
2019/05/15	1	77.30	1	77.20	77.20	0	3,513	0.00%
2019/05/14	0	0.00	2	75.20	76.00	-2	3,539	-0.06%
2019/05/13	2	75.90	0	0.00	74.40	2	3,545	0.06%
2019/05/10	2	77.50	1	77.60	77.60	1	3,568	0.03%
2019/05/06	1	79.50	0	0.00	78.80	1	3,668	0.03%
2019/05/03	2	80.45	2	80.35	80.50	0	3,728	0.00%
2019/04/30	0	0.00	0	78.50	78.50	0	3,870	0.00%
2019/04/29	0	0.00	0	79.00	79.00	0	3,891	0.00%
2019/04/26	0	0.00	1	80.10	80.10	-1	3,907	-0.03%
2019/04/25	2	80.00	3	79.60	79.40	-1	3,913	-0.03%
2019/04/24	1	79.90	0	0.00	79.50	1	3,939	0.03%
2019/04/22	1	79.10	1	81.80	80.70	0	3,948	0.00%
2019/04/19	0	0.00	6	78.87	78.80	-6	3,949	-0.15%
2019/04/18	1	80.50	0	0.00	79.20	1	4,004	0.02%
2019/04/16	1	80.80	1	80.80	80.50	0	4,082	0.00%
2019/04/15	0	0.00	2	81.60	81.50	-2	4,160	-0.05%
2019/04/11	1	82.20	3	81.20	80.50	-2	4,288	-0.05%
2019/04/09	0	0.00	10	84.20	83.70	-10	4,220	-0.24%
2019/04/08	1	84.70	0	0.00	84.20	1	4,205	0.02%
2019/04/03	1	84.80	3	85.67	85.40	-2	4,162	-0.05%
2019/03/29	1	83.50	0	0.00	83.20	1	4,068	0.02%
2019/03/28	3	84.80	0	0.00	83.60	3	4,060	0.07%
2019/03/27	9	85.84	10	85.77	85.00	-1	4,029	-0.02%
2019/03/26	11	86.28	2	84.60	84.40	9	3,986	0.23%
2019/03/25	25	89.06	19	88.39	88.20	6	3,822	0.16%
2019/03/22	0	0.00	2.6	90.30	90.60	-2.6	3,756	-0.07%
2019/03/21	6	89.08	1	88.60	87.40	5	3,612	0.14%
2019/03/20	3	86.90	2	87.45	87.60	1	3,573	0.03%
2019/03/19	4	89.88	6	86.68	86.50	-2	3,484	-0.06%
2019/03/18	2	92.60	0	0.00	91.80	2	3,465	0.06%
2019/03/15	6	94.92	33.1	93.82	93.00	-27.1	3,458	-0.78%
2019/03/14	10	92.90	5	93.04	93.60	5	3,398	0.15%
2019/03/13	17	89.17	8	89.88	89.70	9	3,285	0.27%
2019/03/12	13	86.98	3	87.73	86.80	10	3,232	0.31%
2019/03/11	1	87.40	3	87.60	87.60	-2	3,250	-0.06%
2019/03/08	3	88.50	4	88.85	89.00	-1	3,233	-0.03%
2019/03/07	5	88.00	4	89.55	87.10	1	3,171	0.03%
2019/03/06	3	86.33	3	86.93	86.30	0	3,003	0.00%
2019/03/05	25	84.69	23	85.00	85.20	2	2,979	0.07%
2019/03/04	2	80.10	4	82.95	83.50	-2	2,870	-0.07%
2019/02/26	1	79.00	0	0.00	78.70	1	2,800	0.04%
2019/02/25	1	79.50	1	78.90	78.70	0	2,848	0.00%
2019/02/20	1	81.80	1	81.50	80.80	0	2,931	0.00%
2019/02/19	1	82.80	0	0.00	81.30	1	2,966	0.03%
2019/02/18	1	81.10	0	0.00	81.00	1	3,124	0.03%
2019/02/15	1	82.50	1	80.30	80.10	0	3,209	0.00%
2019/02/14	0	0.00	1	83.40	83.10	-1	3,176	-0.03%
2019/02/13	3	82.87	4	82.93	82.70	-1	3,170	-0.03%
2019/02/12	0	0.00	1	81.80	81.50	-1	3,178	-0.03%
2019/02/11	5	82.30	1	82.70	82.00	4	3,173	0.13%
2019/01/29	5	81.10	1	81.10	81.50	4	3,155	0.13%
2019/01/28	5	82.20	8	81.59	81.40	-3	3,161	-0.09%
2019/01/25	1	79.70	2	79.89	79.70	-1	3,169	-0.03%
2019/01/24	4	80.00	1.2	80.75	80.10	2.8	3,216	0.09%
2019/01/23	0	0.00	8	79.23	79.50	-8	3,185	-0.25%
2019/01/22	18	79.13	13	77.62	77.10	5	3,142	0.16%
2019/01/21	1	77.20	0	0.00	77.80	1	3,050	0.03%
2019/01/17	1	75.10	0	0.00	75.00	1	3,064	0.03%
2019/01/16	1	76.30	9	75.62	75.00	-8	3,105	-0.26%
2019/01/14	1	76.00	1	75.10	75.30	0	3,106	0.00%
2019/01/11	1	76.20	0	0.00	74.70	1	3,110	0.03%
2019/01/10	1	75.50	1	76.30	76.10	0	3,105	0.00%
2019/01/08	2	76.65	1	76.10	76.00	1	3,124	0.03%
2019/01/07	11	75.17	14	75.74	76.50	-3	3,082	-0.10%
2019/01/04	2	72.80	3	72.80	73.20	-1	3,039	-0.03%
2019/01/03	0	0.00	2	71.90	71.60	-2	3,045	-0.07%
2019/01/02	9	68.74	1	69.20	68.80	8	3,040	0.26%
2018/12/28	2	67.20	2	67.90	68.00	0	3,049	0.00%
2018/12/26	1	67.00	1	66.50	66.50	0	3,080	0.00%
2018/12/25	0	0.00	1	67.20	67.00	-1	3,093	-0.03%
2018/12/24	2	68.00	0	0.00	67.90	2	3,105	0.06%
2018/12/21	4	68.03	4	68.65	69.70	0	3,133	0.00%
2018/12/20	1	68.00	3.1	67.47	67.60	-2.1	3,114	-0.07%
2018/12/19	2	69.45	1	68.80	68.80	1	3,108	0.03%
2018/12/18	1	70.20	10	69.72	69.70	-9	3,102	-0.29%
2018/12/17	3	71.63	2	72.20	71.50	1	3,107	0.03%
2018/12/14	1	71.30	3	72.07	71.40	-2	3,144	-0.06%
2018/12/13	10	72.00	5	72.10	71.80	5	3,152	0.16%
2018/12/12	0	0.00	1	72.30	72.30	-1	3,172	-0.03%
2018/12/11	6	68.37	25	68.81	71.70	-19	3,180	-0.60%
2018/12/10	1	72.80	3	71.03	70.80	-2	3,139	-0.07%
2018/12/07	1	71.90	2	72.65	73.40	-1	3,171	-0.03%
2018/12/06	8	73.05	4	72.33	71.00	4	3,193	0.13%
2018/12/05	5	74.84	5	74.62	74.40	0	3,229	0.00%
2018/12/04	4	76.60	7	76.57	76.00	-3	3,286	-0.09%
2018/12/03	4	75.10	0	0.00	75.20	4	3,275	0.12%
2018/11/30	1	74.50	2	74.70	74.70	-1	3,301	-0.03%
2018/11/29	5	74.10	0	0.00	73.60	5	3,283	0.15%
2018/11/28	5	75.04	3	75.10	74.70	2	3,275	0.06%
2018/11/27	3	72.03	2	72.50	72.50	1	3,243	0.03%
2018/11/26	2	71.70	2	72.20	72.00	0	3,380	0.00%
2018/11/23	1	69.70	2	70.45	70.80	-1	3,377	-0.03%
2018/11/22	5	71.42	2	70.30	70.40	3	3,383	0.09%
2018/11/21	7	72.67	7	72.80	72.50	0	3,388	0.00%
2018/11/20	2	71.30	1	70.80	70.80	1	3,320	0.03%
2018/11/19	1	72.40	1	71.40	71.50	0	3,335	0.00%
2018/11/16	1	70.40	0	0.00	70.00	1	3,313	0.03%
2018/11/15	8	70.20	8	69.28	69.10	0	3,337	0.00%
2018/11/14	1	67.70	4	66.63	67.90	-3	3,284	-0.09%
2018/11/09	0	0.00	2	62.90	63.50	-2	3,300	-0.06%
2018/11/08	2	62.10	1	61.80	61.60	1	3,332	0.03%
2018/11/05	0	0.00	1	62.40	62.00	-1	3,648	-0.03%
2018/11/02	1	61.10	3	60.87	62.40	-2	3,754	-0.05%
2018/11/01	18	59.16	1	61.00	60.60	17	3,763	0.45%
2018/10/31	3	57.97	1	58.40	57.20	2	3,801	0.05%
2018/10/30	1	54.30	1	56.30	56.30	0	3,847	0.00%
2018/10/29	6	55.90	0	0.00	55.10	6	3,906	0.15%
2018/10/26	2	56.50	3	57.37	55.30	-1	4,005	-0.02%
2018/10/25	2	55.35	1	55.50	55.20	1	4,119	0.02%
2018/10/24	5	56.84	3	56.93	56.20	2	4,172	0.05%
2018/10/23	2	59.15	4	58.65	58.50	-2	4,299	-0.05%
2018/10/22	1	59.80	1	60.50	60.40	0	4,499	0.00%
2018/10/18	1	60.80	7	61.10	59.90	-6	5,150	-0.12%
2018/10/17	2	63.60	0	0.00	61.60	2	5,621	0.04%
2018/10/16	8	60.86	1.2	61.97	61.00	6.8	5,681	0.12%
2018/10/15	1	59.20	1	59.80	58.30	0	5,754	0.00%
2018/10/12	1	59.40	1	60.20	59.80	0	5,863	0.00%
2018/10/11	0	0.00	1	58.20	58.20	-1	6,062	-0.02%
2018/10/09	0	0.00	2	63.75	64.60	-2	6,294	-0.03%
2018/10/08	1	69.50	0	0.00	68.80	1	6,475	0.02%
2018/10/05	11	73.27	12	71.02	70.10	-1	6,659	-0.02%
2018/10/04	2	71.85	0	0.00	72.20	2	6,840	0.03%
2018/10/03	0	0.00	1	73.40	72.10	-1	7,145	-0.01%
2018/10/01	0	0.00	1	73.60	74.20	-1	7,255	-0.01%
2018/09/21	1	72.50	1	73.50	74.70	0	7,337	0.00%
2018/09/19	0	0.00	1	73.40	73.40	-1	7,303	-0.01%
2018/09/18	1	73.90	0	0.00	73.40	1	7,336	0.01%
2018/09/14	2.6	75.01	1	74.60	74.90	1.6	7,518	0.02%
2018/09/12	1	74.40	0	0.00	74.60	1	7,499	0.01%
2018/09/11	2	72.85	4.3	73.32	75.00	-2.3	7,505	-0.03%
2018/09/10	2	70.80	0	0.00	70.10	2	7,444	0.03%
2018/09/07	1	75.90	1	74.90	74.80	0	7,371	0.00%
2018/09/06	1	78.20	5	78.80	77.80	-4	7,336	-0.05%
2018/09/05	1	80.40	0	0.00	80.30	1	7,415	0.01%
2018/09/04	0	0.00	10	81.50	81.10	-10	7,462	-0.13%
2018/09/03	6	81.03	2	80.15	80.20	4	7,434	0.05%
2018/08/31	0	0.00	11	83.64	82.00	-11	7,390	-0.15%
2018/08/30	3	79.97	4	79.78	79.70	-1	7,254	-0.01%
2018/08/29	0	0.00	9	79.29	78.70	-9	7,236	-0.12%
2018/08/28	1.9	79.95	0	0.00	79.70	1.9	7,222	0.03%
2018/08/27	7	79.30	0	0.00	79.30	7	7,189	0.10%
2018/08/24	0	0.00	8	79.10	79.40	-8	7,259	-0.11%
2018/08/23	0	0.00	2	80.50	80.00	-2	7,250	-0.03%
2018/08/22	2	82.15	2	81.90	81.40	0	7,219	0.00%
2018/08/21	0	0.00	1	81.30	82.50	-1	7,143	-0.01%
2018/08/20	1	76.50	1	75.80	77.30	0	7,002	0.00%
2018/08/16	0	0.00	1	78.20	78.30	-1	6,917	-0.01%
2018/08/15	1	77.80	4	78.13	78.60	-3	6,918	-0.04%
2018/08/14	4	76.53	6	78.42	77.70	-2	6,881	-0.03%
2018/08/13	7	80.59	9	80.81	79.50	-2	6,751	-0.03%
2018/08/10	0	0.00	2	88.95	88.00	-2	6,639	-0.03%
2018/08/09	13	90.35	11	88.60	90.30	2	6,609	0.03%
2018/08/08	10	94.13	2	94.40	94.80	8	6,691	0.12%
2018/08/07	3	95.03	1	93.70	93.70	2	6,647	0.03%
2018/08/06	52	98.51	52	98.37	97.60	0	6,544	0.00%
2018/08/03	73	96.67	73	95.63	97.10	0	6,478	0.00%
2018/08/02	115	96.73	115	96.38	95.70	0	6,430	0.00%	大買/大賣/
2018/08/01	13	96.08	13	96.46	96.70	0	6,341	0.00%
2018/07/31	2	94.50	1	95.40	93.60	1	6,234	0.02%
2018/07/30	14	95.10	10	94.53	93.30	4	6,161	0.06%
2018/07/27	14	98.54	7.8	98.87	98.60	6.2	6,046	0.10%
2018/07/26	19	98.53	16	98.42	99.00	3	5,854	0.05%
2018/07/25	8	91.54	7	91.70	92.80	1	5,513	0.02%
2018/07/24	6	93.70	4	93.45	91.10	2	5,344	0.04%
2018/07/23	6	89.13	3	88.47	88.80	3	4,909	0.06%
2018/07/20	4	89.08	5	90.08	88.70	-1	4,937	-0.02%
2018/07/19	2	93.10	12	92.26	92.40	-10	4,921	-0.20%
2018/07/18	21	90.49	12.1	90.71	92.50	8.9	5,110	0.17%
2018/07/17	33	90.98	23	90.98	90.40	10	4,912	0.20%
2018/07/16	4	88.73	18	89.31	90.70	-14	4,614	-0.30%
2018/07/13	9	83.30	10.1	81.78	82.50	-1.1	4,439	-0.03%
2018/07/12	3	78.13	36	78.28	80.20	-33	4,247	-0.78%
2018/07/11	31	77.81	9.3	75.68	78.00	21.7	4,027	0.54%
2018/07/10	1	71.90	0	0.00	73.60	1	3,718	0.03%
2018/07/09	1	72.40	0	0.00	72.60	1	3,689	0.03%
2018/07/04	1	71.20	1	71.40	70.80	0	3,702	0.00%
2018/06/28	0	0.00	2	71.00	70.40	-2	3,754	-0.05%
2018/06/27	2	72.20	0	0.00	71.50	2	3,751	0.05%
2018/06/25	0	0.00	10	71.80	73.20	-10	3,771	-0.27%
2018/06/22	13	71.64	4	71.58	71.00	9	3,630	0.25%
2018/06/21	1	70.70	2	70.45	70.60	-1	3,638	-0.03%
2018/06/20	5	70.78	3	70.77	69.90	2	3,664	0.05%
2018/06/19	6	69.12	2	70.50	69.40	4	3,768	0.11%
2018/06/15	1	69.20	0	0.00	68.70	1	3,848	0.03%
2018/06/14	2	69.90	0	0.00	69.60	2	3,833	0.05%
2018/06/13	0	0.00	2	73.20	71.00	-2	3,805	-0.05%
2018/06/12	3	70.10	1	71.30	71.10	2	3,671	0.05%
2018/06/07	0	0.00	1	69.40	68.60	-1	3,587	-0.03%
2018/06/06	1	69.70	1	70.10	69.50	0	3,567	0.00%
2018/06/05	1	69.30	3	70.60	69.40	-2	3,558	-0.06%
2018/06/01	2	68.90	5	70.46	69.10	-3	3,511	-0.09%
2018/05/31	0	0.00	2	65.90	68.90	-2	3,411	-0.06%
2018/05/30	1	65.80	0	0.00	65.40	1	3,378	0.03%
2018/05/28	1	65.20	0	0.00	65.20	1	3,356	0.03%
2018/05/24	0	0.00	4	67.00	66.70	-4	3,312	-0.12%
2018/05/23	0	0.00	1	66.70	67.70	-1	3,296	-0.03%
2018/05/22	3	68.53	2	66.75	66.50	1	3,246	0.03%
2018/05/21	3	69.07	2	70.00	68.80	1	3,198	0.03%
2018/05/18	4	70.18	1	69.80	68.90	3	3,176	0.09%
2018/05/17	2	70.20	1	69.30	69.20	1	3,123	0.03%
2018/05/16	0	0.00	4	72.98	70.70	-4	3,082	-0.13%
2018/05/15	1	68.60	2	69.50	69.50	-1	2,856	-0.04%
2018/05/14	1	67.80	2	68.20	68.20	-1	2,828	-0.04%
2018/05/11	3	68.60	1	68.00	67.50	2	2,813	0.07%
2018/05/10	1	70.00	4	69.80	69.30	-3	2,782	-0.11%
2018/05/09	4	68.90	1	68.00	68.80	3	2,744	0.11%
2018/05/08	12	69.67	10	68.50	69.50	2	2,710	0.07%
2018/05/07	0	0.00	4	67.90	67.90	-4	2,639	-0.15%
2018/05/04	4	64.93	0	0.00	66.00	4	2,606	0.15%
2018/05/03	2	68.70	2	69.30	68.50	0	2,534	0.00%
2018/04/30	0	0.00	1	71.40	70.70	-1	2,442	-0.04%
2018/04/27	7	67.07	20	65.80	67.40	-13	2,298	-0.57%
2018/04/26	8	69.61	6	70.50	66.10	2	2,227	0.09%
2018/04/25	3	72.60	2	70.50	73.40	1	2,069	0.05%
2018/04/24	20	73.20	4	73.20	69.60	16	1,943	0.82%
2018/04/23	0	0.00	1.3	69.80	69.80	-1.3	1,611	-0.08%
2018/04/20	1	63.50	0	0.00	63.50	1	1,550	0.06%
2018/04/19	0	0.00	2	63.85	64.30	-2	1,529	-0.13%
2018/04/16	0	0.00	8	61.80	61.40	-8	1,391	-0.58%
2018/04/13	1	62.20	0	0.00	60.90	1	1,374	0.07%
2018/04/11	1	62.80	1	62.00	63.10	0	1,324	0.00%
2018/04/09	0	0.00	1	64.80	63.80	-1	1,173	-0.09%
2018/04/02	1	62.30	0	0.00	61.20	1	1,026	0.10%
2018/03/30	8	61.98	0	0.00	60.20	8	971	0.82%
2018/03/28	0	0.00	1	62.50	61.50	-1	882	-0.11%
2018/03/27	0	0.00	1	61.00	60.70	-1	795	-0.13%
2018/03/26	1	59.40	2.1	60.38	60.00	-1.1	747	-0.15%
2018/03/23	0	0.00	6	57.27	57.70	-6	677	-0.89%
2018/03/22	4	58.70	2	60.30	58.70	2	618	0.32%
2018/03/21	1	56.30	12	56.58	56.90	-11	445	-2.47%
2018/03/20	0	0.00	1	51.80	51.80	-1	336	-0.30%
2018/03/07	1	49.65	2	49.60	49.00	-1	290	-0.34%
2018/03/06	0	0.00	18	47.69	47.95	-18	280	-6.43%
2018/03/05	18	47.40	0	0.00	47.10	18	277	6.48%
2018/02/26	0.5	45.25	0	0.00	45.25	0.5	276	0.18%
2018/02/02	5.5	48.70	0	0.00	48.70	5.5	301	1.82%
2018/02/01	10	48.85	0	0.00	48.80	10	326	3.06%
2018/01/25	0.5	50.00	0	0.00	50.00	0.5	356	0.14%
2018/01/19	0.5	50.30	0	0.00	50.40	0.5	355	0.14%
2018/01/18	1.4	50.94	1	51.40	50.40	0.4	349	0.11%
2018/01/17	4	50.00	0	0.00	50.00	4	335	1.19%
2018/01/12	0	0.00	0.1	49.40	49.45	-0.1	315	-0.03%