久元 (6261)-臺銀-臺中券商分點個股進出

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

久元

(6261)

可現股當沖

股價
73.6
漲跌
▼0.3
漲幅
-0.41%
成交量
132張
產業
上櫃半導體類股
395人加入追蹤

立即追蹤
本地時間:13:30

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

久元 (6261)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/04/24	0	0.00	12	73.65	73.90	-12	513	-2.34%
2024/04/23	0	0.00	10	72.10	72.50	-10	512	-1.95%
2024/04/22	5.9	71.74	4.3	71.92	71.50	1.6	514	0.31%
2024/04/19	1	71.90	1.1	72.90	71.80	-0.1	522	-0.03%
2024/04/18	2	73.50	0.1	73.80	74.00	1.9	516	0.36%
2024/04/17	0.1	73.65	1	73.70	73.90	-0.9	523	-0.17%
2024/04/16	4	72.00	3	72.52	71.50	1	537	0.18%
2024/04/15	1.2	73.06	2	72.95	73.40	-0.8	520	-0.16%
2024/04/12	1	75.20	1	74.50	74.00	0	509	0.00%
2024/04/11	0.1	75.00	0	0.00	75.00	0.1	500	0.01%
2024/04/10	0	0.00	1	75.30	74.60	-1	491	-0.20%
2024/04/09	1	74.40	0	0.00	74.40	1	483	0.21%
2024/04/08	1	74.30	0	0.00	74.40	1	476	0.21%
2024/04/03	2	74.15	2	74.35	74.50	0	468	0.00%
2024/04/02	1	73.40	0	0.00	73.90	1	458	0.22%
2024/04/01	0	0.00	13	72.46	72.90	-13	444	-2.92%
2024/03/29	0	0.00	1	71.60	72.20	-1	433	-0.23%
2024/03/27	11.1	71.14	7	71.73	72.50	4.1	418	0.97%
2024/03/26	7	69.71	0	70.30	69.70	7	385	1.81%
2024/03/25	11	70.27	2	70.70	70.20	9	377	2.39%
2024/03/21	5.5	70.13	2	70.20	70.20	3.5	361	0.95%
2024/03/20	0	0.00	9	70.00	69.60	-9	354	-2.54%
2024/03/19	2	69.10	1	69.20	69.80	1	344	0.29%
2024/03/18	0	0.00	2	69.20	69.50	-2	332	-0.60%
2024/03/15	0	0.00	21	66.74	67.00	-21	296	-7.08%
2024/03/14	0	0.00	0.4	64.62	64.60	-0.4	279	-0.13%
2024/03/13	0.1	64.60	1	64.60	64.80	-0.9	276	-0.34%
2024/03/12	0	63.76	0.1	63.70	63.90	0	272	-0.01%
2024/03/11	0.1	63.40	0	0.00	63.40	0.1	269	0.03%
2024/03/08	0	0.00	1	62.20	62.10	-1	265	-0.38%
2024/03/07	6	62.87	0	0.00	62.40	6	263	2.29%
2024/03/06	0	62.90	0	0.00	63.00	0	264	0.01%
2024/03/04	2	62.30	0	0.00	62.20	2	262	0.76%
2024/03/01	0	0.00	1	62.30	62.20	-1	260	-0.38%
2024/02/29	0	0.00	3	62.10	62.30	-3	259	-1.15%
2024/02/26	0	62.94	0	0.00	62.80	0	256	0.01%
2024/02/20	0	63.11	0	0.00	63.20	0	261	0.01%
2024/02/19	0	63.00	0	0.00	62.90	0	262	0.01%
2024/02/16	3	61.80	0	0.00	62.40	3	263	1.14%
2024/02/15	8	63.05	0	0.00	62.60	8	256	3.12%
2024/02/05	0	0.00	2	65.75	66.20	-2	238	-0.84%
2024/01/30	1	64.60	0	0.00	64.70	1	224	0.44%
2024/01/26	1	64.90	0	0.00	64.60	1	223	0.45%
2024/01/24	2	65.30	0	0.00	65.30	2	221	0.90%
2024/01/23	2	65.00	0	0.00	65.10	2	220	0.91%
2024/01/22	2	64.80	1	64.50	64.50	1	219	0.45%
2024/01/19	1.1	64.32	0	0.00	64.20	1.1	218	0.49%
2024/01/18	0	64.80	0	0.00	64.30	0	217	0.01%
2024/01/17	1	64.60	1	64.60	64.00	0	216	0.00%
2024/01/15	0	0.00	1	66.40	66.50	-1	241	-0.41%
2024/01/12	1	64.50	15	65.00	64.50	-14	228	-6.11%
2024/01/11	2	65.50	2	65.55	65.50	0	224	0.00%
2024/01/10	2	64.65	2	65.70	64.70	0	214	0.00%
2024/01/09	1	61.80	0	0.00	61.70	1	192	0.52%
2024/01/08	2	62.70	0	0.00	62.30	2	192	1.04%
2024/01/05	0	0.00	1	62.50	62.30	-1	192	-0.52%
2024/01/03	0	0.00	1	63.00	62.90	-1	192	-0.52%
2024/01/02	1	62.90	0	62.60	63.00	1	192	0.50%
2023/12/29	3	62.80	1	62.80	62.50	2	192	1.04%
2023/12/28	2.1	63.00	3.1	62.96	62.90	-1	191	-0.55%
2023/12/26	1	62.10	0.1	62.00	62.30	0.9	189	0.45%
2023/12/21	1	61.60	0.5	61.95	62.00	0.5	188	0.29%
2023/12/19	0	0.00	0	61.90	61.80	0	187	-0.02%
2023/12/18	0	0.00	0	62.40	62.10	0	186	0.00%
2023/12/15	11	63.13	2.1	63.19	63.10	8.9	184	4.82%
2023/12/14	8	63.33	2	63.40	63.40	6	183	3.26%
2023/12/13	6	62.77	26	62.83	62.90	-20	178	-11.19%
2023/12/12	2	62.20	2	62.50	62.60	0	176	0.00%
2023/12/11	10	62.36	4	62.10	62.70	6	174	3.44%
2023/12/08	0.1	60.40	0	0.00	60.20	0.1	162	0.04%
2023/12/07	1	60.20	0	0.00	60.20	1	163	0.61%
2023/12/06	26	61.02	0	0.00	61.00	26	166	15.64%
2023/12/05	0	0.00	0.1	61.10	61.20	-0.1	166	-0.03%
2023/12/04	0	0.00	1	61.50	61.30	-1	166	-0.60%
2023/12/01	2	60.80	0	0.00	61.10	2	165	1.21%
2023/11/29	0	60.10	1	60.00	60.10	-1	164	-0.59%
2023/11/28	1.2	59.98	1	60.10	60.00	0.2	165	0.14%
2023/11/27	2	60.15	0	0.00	59.50	2	168	1.18%
2023/11/23	1	60.70	1.1	60.49	60.20	-0.1	174	-0.03%
2023/11/22	0	0.00	1	60.50	60.50	-1	177	-0.58%
2023/11/20	0	0.00	11	59.61	59.60	-11	196	-5.61%
2023/11/17	1	59.50	0	0.00	59.60	1	202	0.51%
2023/11/16	1.1	59.00	0	0.00	59.30	1.1	207	0.51%
2023/11/15	2	58.70	0	0.00	58.90	2	210	0.95%
2023/11/10	0.1	58.20	0	0.00	57.70	0.1	218	0.05%
2023/11/09	1	58.30	0	0.00	58.50	1	220	0.45%
2023/11/08	5	57.90	2	57.90	58.10	3	230	1.30%
2023/11/07	6	57.82	0	0.00	57.90	6	235	2.55%
2023/11/06	3	57.70	0	0.00	57.80	3	248	1.21%
2023/11/01	1	57.10	0	0.00	57.00	1	251	0.40%
2023/10/27	1	58.50	0	58.70	58.00	1	262	0.37%
2023/10/26	2.2	59.26	0	59.70	58.70	2.2	264	0.83%
2023/10/25	0	0.00	1	59.50	59.50	-1	264	-0.38%
2023/10/24	2.1	59.50	2.2	59.56	59.10	-0.1	261	-0.04%
2023/10/23	2	60.65	2	60.10	60.80	0	252	0.00%
2023/10/20	1	57.20	0	0.00	57.60	1	228	0.44%
2023/10/17	1.1	58.01	0	0.00	58.30	1.1	230	0.46%
2023/10/13	1.2	57.70	0	0.00	57.70	1.2	235	0.51%
2023/10/12	0	0.00	1	57.70	57.50	-1	237	-0.42%
2023/10/05	0.1	57.20	2	57.00	57.20	-1.9	240	-0.81%
2023/10/03	0.1	57.10	0	0.00	56.80	0.1	241	0.02%
2023/09/28	0.1	56.90	2.1	56.51	56.80	-2	247	-0.81%
2023/09/27	0	0.00	0	56.60	56.20	0	256	-0.01%
2023/09/26	2	56.10	0.1	56.55	56.30	1.9	257	0.75%
2023/09/25	0	0.00	0.1	56.34	56.30	-0.1	258	-0.03%
2023/09/22	0	0.00	0.1	56.05	56.00	-0.1	258	-0.03%
2023/09/21	0	0.00	0.1	56.55	56.10	-0.1	258	-0.03%
2023/09/18	0	0.00	0.1	57.10	57.00	-0.1	258	-0.02%
2023/09/14	0.2	57.16	0	0.00	57.10	0.2	258	0.09%
2023/09/13	1	56.60	0	0.00	56.70	1	258	0.39%
2023/09/12	0	56.25	0	0.00	56.10	0	260	0.00%
2023/09/11	2	56.50	0	0.00	55.90	2	260	0.77%
2023/09/07	0.1	58.10	0	0.00	57.80	0.1	258	0.02%
2023/09/06	0.1	58.30	0	0.00	57.90	0.1	259	0.04%
2023/09/05	0.1	58.60	0	0.00	58.00	0.1	258	0.02%
2023/08/29	1	55.40	0.2	55.70	55.50	0.9	253	0.34%
2023/08/28	1	56.60	0	0.00	55.80	1	252	0.40%
2023/08/24	1.1	62.02	0	0.00	62.40	1.1	233	0.45%
2023/08/23	0.5	62.10	0	0.00	62.00	0.5	225	0.22%
2023/08/22	0.7	62.60	0	0.00	62.30	0.7	218	0.32%
2023/08/21	0.1	62.90	0	0.00	62.50	0.1	212	0.03%
2023/08/17	0	0.00	1	63.40	63.30	-1	206	-0.48%
2023/08/16	2	62.20	0	0.00	62.30	2	206	0.97%
2023/08/14	2	62.50	2	62.65	62.30	0	201	0.00%
2023/08/10	1	65.30	0	0.00	65.30	1	185	0.54%
2023/08/04	1	68.30	1	68.00	68.00	0	173	0.00%
2023/08/02	2.2	68.22	3	68.03	67.90	-0.8	176	-0.45%
2023/08/01	3	68.10	0	0.00	68.10	3	168	1.78%
2023/07/28	0.1	68.60	0	0.00	68.00	0.1	163	0.04%
2023/07/25	2	67.90	0	0.00	68.10	2	161	1.24%
2023/07/21	0	0.00	1	67.70	68.30	-1	159	-0.63%
2023/07/20	0	0.00	2	68.45	68.20	-2	163	-1.22%
2023/07/18	2	68.20	0	0.00	68.30	2	165	1.21%
2023/07/14	1	67.60	0	0.00	67.50	1	165	0.60%
2023/07/10	1	67.40	2	67.00	67.10	-1	167	-0.60%
2023/07/07	1	68.50	0.1	67.50	67.50	1	168	0.56%
2023/07/06	1	68.40	0	0.00	68.50	1	169	0.59%
2023/07/05	1.2	68.63	0	0.00	68.70	1.2	166	0.69%
2023/06/21	2	66.60	0.2	66.90	66.80	1.8	169	1.06%
2023/06/19	2	66.80	0	0.00	66.80	2	179	1.12%
2023/06/16	2	67.00	0	0.00	67.10	2	182	1.10%
2023/06/14	0.1	67.00	2	66.95	66.80	-1.9	188	-1.01%
2023/06/13	1	66.60	0	0.00	66.50	1	194	0.51%
2023/06/12	1	66.50	1	66.50	66.50	0	194	0.00%
2023/06/09	0	0.00	1	66.50	66.40	-1	194	-0.51%
2023/06/08	0	0.00	2	66.70	66.30	-2	199	-1.00%
2023/06/07	1.2	66.93	0	0.00	66.80	1.2	206	0.58%
2023/06/06	0	0.00	2	66.90	66.90	-2	209	-0.96%
2023/06/05	3	67.00	0	0.00	67.10	3	211	1.42%
2023/06/02	0.1	66.70	2	66.60	66.80	-2	213	-0.92%
2023/06/01	2	66.00	2	66.00	66.10	0	216	0.00%
2023/05/30	2	66.00	1.1	66.09	66.10	0.9	219	0.43%
2023/05/29	1	66.10	0	0.00	66.00	1	222	0.45%
2023/05/25	0	0.00	0.1	66.20	65.90	-0.1	223	-0.04%
2023/05/24	1	66.00	0	0.00	66.20	1	225	0.44%
2023/05/23	1	65.60	1	66.10	66.10	0	228	0.00%
2023/05/19	2	65.00	3	64.80	64.80	-1	229	-0.44%
2023/05/18	0	0.00	4	65.00	65.00	-4	229	-1.74%
2023/05/12	1	63.50	0	0.00	63.90	1	230	0.43%
2023/05/10	2	64.30	0	0.00	64.40	2	229	0.87%
2023/05/09	0	0.00	0.1	65.10	64.30	-0.1	231	-0.02%
2023/05/08	1	65.00	0	0.00	65.00	1	228	0.44%
2023/04/26	0	0.00	0	63.90	64.10	0	236	-0.02%
2023/04/25	6	64.12	2	65.00	64.00	4	236	1.69%
2023/04/24	0	0.00	0	65.80	65.40	0	232	0.00%
2023/04/21	1	65.10	0	0.00	65.20	1	232	0.43%
2023/04/20	0	0.00	6	66.00	65.90	-6	228	-2.62%
2023/04/19	2	66.90	0	0.00	66.50	2	226	0.88%
2023/04/18	0	0.00	10	67.76	67.20	-10	223	-4.47%
2023/04/17	0	0.00	9	67.60	67.60	-9	222	-4.05%
2023/04/13	0	0.00	1	67.50	67.10	-1	218	-0.46%
2023/04/07	1	67.81	1	67.70	67.70	0	211	0.01%
2023/03/28	0	0.00	1	67.30	67.00	-1	202	-0.49%
2023/03/27	1	67.90	0	0.00	67.80	1	200	0.50%
2023/03/24	1	67.60	4	67.70	67.90	-3	199	-1.50%
2023/03/22	1	67.40	0	0.00	67.20	1	188	0.53%
2023/03/20	0	0.00	4	66.20	66.70	-4	184	-2.17%
2023/03/17	0	0.00	1	65.90	65.60	-1	181	-0.55%
2023/03/16	0	0.00	1	64.70	64.90	-1	178	-0.56%
2023/03/14	0	0.00	1	64.70	64.80	-1	174	-0.57%
2023/03/13	0	64.60	4	64.20	64.40	-4	173	-2.30%
2023/03/10	3	65.53	0	0.00	64.90	3	170	1.76%
2023/03/09	4	67.10	1	67.30	67.20	3	165	1.82%
2023/03/08	2	66.50	1	66.60	66.90	1	163	0.61%
2023/03/07	5	66.14	0	0.00	66.50	5	161	3.10%
2023/03/06	2	65.60	5	65.40	66.30	-3	161	-1.86%
2023/03/03	1	65.20	2	65.15	65.20	-1	155	-0.64%
2023/03/01	1	63.00	0	0.00	64.40	1	153	0.65%
2023/02/24	2	63.55	0	0.00	63.30	2	150	1.33%
2023/02/23	2	63.60	0	0.00	63.90	2	150	1.33%
2023/02/22	3	63.30	0	0.00	63.40	3	151	1.99%
2023/02/17	1	62.40	0	0.00	62.40	1	152	0.66%
2023/02/16	1	62.30	0	0.00	62.40	1	154	0.65%
2023/02/15	0	0.00	0	62.00	61.80	0	154	-0.01%
2023/02/14	1	61.90	0	0.00	61.90	1	156	0.64%
2023/02/10	4.1	62.05	0	0.00	61.90	4.1	159	2.55%
2023/02/09	6	62.07	0	0.00	62.40	6	161	3.72%
2023/02/08	4	61.98	0	0.00	62.20	4	161	2.48%
2023/02/07	1	61.50	0	0.00	61.70	1	159	0.63%
2023/02/06	4	61.40	0	0.00	61.50	4	158	2.53%
2023/01/31	0	0.00	0	60.50	60.40	0	154	0.00%
2023/01/30	0	0.00	2	60.20	60.00	-2	154	-1.30%
2023/01/12	0	59.90	0	0.00	59.30	0	153	0.00%
2023/01/10	1	59.00	0	0.00	59.10	1	154	0.65%
2022/12/30	0	0.00	0.1	57.60	57.10	-0.1	171	-0.03%
2022/12/22	1	58.50	0	0.00	58.30	1	180	0.55%
2022/12/21	0	0.00	2	58.20	58.20	-2	185	-1.08%
2022/12/12	0	0.00	5	58.92	59.10	-5	196	-2.55%
2022/12/09	2	59.50	25	59.14	59.00	-23	195	-11.75%
2022/12/08	1	60.00	2	60.30	60.00	-1	191	-0.52%
2022/12/06	0	0.00	3	61.30	60.90	-3	193	-1.55%
2022/11/25	0	0.00	0	60.40	60.50	0	190	-0.01%
2022/11/23	1	60.00	2	59.70	59.70	-1	191	-0.52%
2022/11/22	3	60.00	1	60.20	60.30	2	194	1.03%
2022/11/21	9.1	60.77	1.3	60.68	60.50	7.8	196	3.97%
2022/11/18	0	0.00	1	61.30	61.30	-1	200	-0.50%
2022/11/17	6	61.12	0	0.00	61.30	6	220	2.72%
2022/11/16	0	0.00	1	60.30	60.80	-1	235	-0.42%
2022/11/15	8	60.08	0	0.00	60.30	8	240	3.33%
2022/11/14	6	60.18	0	0.00	60.20	6	243	2.46%
2022/11/11	20	60.01	0	0.00	59.40	20	245	8.15%
2022/11/09	1	59.20	1	59.30	59.20	0	247	0.00%
2022/11/08	0	0.00	1	59.20	58.70	-1	254	-0.39%
2022/11/02	0	0.00	3	57.60	57.70	-3	282	-1.06%
2022/11/01	1	57.10	0	0.00	57.40	1	284	0.35%
2022/10/25	0	0.00	1	54.10	54.40	-1	287	-0.35%
2022/10/21	0	0.00	2	54.20	54.10	-2	290	-0.69%
2022/10/20	0	0.00	4	54.25	54.50	-4	291	-1.37%
2022/10/19	0	0.00	4	55.10	54.90	-4	291	-1.37%
2022/10/18	0	0.00	7	54.70	55.30	-7	293	-2.39%
2022/10/17	0	0.00	6	53.92	54.30	-6	294	-2.04%
2022/10/14	0	0.00	4	54.60	54.90	-4	296	-1.35%
2022/10/13	0	0.00	5	54.26	53.40	-5	299	-1.67%
2022/10/12	1	55.60	7	55.33	55.10	-6	297	-2.02%
2022/10/11	1	55.50	1	55.70	55.60	0	296	0.00%
2022/10/07	0.6	57.70	0	0.00	57.40	0.6	297	0.20%
2022/10/05	0.1	58.90	0	0.00	58.10	0.1	300	0.02%
2022/10/04	0	0.00	3	58.17	58.20	-3	301	-0.99%
2022/10/03	0	0.00	2	57.20	57.30	-2	304	-0.66%
2022/09/28	4	57.63	0	0.00	57.10	4	309	1.29%
2022/09/27	1	58.90	0	0.00	59.30	1	307	0.33%
2022/09/26	1	60.50	0	0.00	59.10	1	309	0.32%
2022/09/23	1	61.80	1	62.30	62.00	0	312	0.00%
2022/09/22	1	62.20	0	0.00	62.50	1	319	0.31%
2022/09/15	0	0.00	2	63.25	63.20	-2	329	-0.61%
2022/09/14	0	0.00	1	62.60	62.70	-1	333	-0.30%
2022/09/12	0.1	63.45	1	63.20	63.60	-0.9	346	-0.26%
2022/09/08	0.1	63.50	0	0.00	63.60	0.1	352	0.01%
2022/09/07	0	0.00	1	62.90	62.90	-1	353	-0.28%
2022/09/06	0	0.00	2	63.80	63.60	-2	352	-0.57%
2022/09/05	2	64.21	0	0.00	64.60	2	353	0.57%
2022/09/01	0.1	64.90	0	0.00	64.80	0.1	353	0.01%
2022/08/30	0.1	65.00	1	64.80	65.20	-1	349	-0.27%
2022/08/29	0.1	65.10	0	0.00	64.80	0.1	349	0.01%
2022/08/26	0	0.00	2	66.50	66.30	-2	346	-0.58%
2022/08/25	1	66.40	2	66.50	66.50	-1	344	-0.29%
2022/08/24	4.1	66.88	1	67.00	66.40	3.1	342	0.89%
2022/08/23	12.1	71.46	0	0.00	71.70	12.1	320	3.78%
2022/08/22	3	71.57	0	0.00	71.80	3	303	0.99%
2022/08/19	1.3	71.62	0	0.00	72.00	1.3	295	0.44%
2022/08/18	2	71.00	0	0.00	70.90	2	288	0.69%
2022/08/17	0	0.00	1	70.90	71.20	-1	284	-0.35%
2022/08/16	6	71.17	0	0.00	71.20	6	282	2.12%
2022/08/10	1	67.80	0	0.00	67.80	1	257	0.39%
2022/08/09	4	69.63	0	0.00	69.20	4	253	1.58%
2022/08/05	0	0.00	1	68.40	68.30	-1	251	-0.40%
2022/08/04	1	66.50	0	0.00	67.30	1	253	0.39%
2022/08/02	0	68.10	0	0.00	67.70	0	260	0.00%
2022/08/01	0	68.70	0	0.00	68.40	0	261	0.00%
2022/07/29	3	67.93	1	68.40	67.90	2	262	0.76%
2022/07/26	2	67.70	1	67.50	67.50	1	263	0.38%
2022/07/25	1	68.20	0	0.00	68.10	1	263	0.38%
2022/07/19	1	66.70	0	0.00	67.10	1	271	0.37%
2022/07/18	1.1	66.70	1	66.80	66.80	0.1	270	0.02%
2022/07/15	0	65.60	2	65.65	66.10	-2	269	-0.72%
2022/07/14	0	0.00	4	63.85	64.60	-4	267	-1.50%
2022/07/13	2.1	63.01	0	0.00	63.20	2.1	263	0.79%
2022/07/12	2	63.20	0	0.00	62.10	2	263	0.76%
2022/07/11	1	63.70	4	63.85	64.10	-3	264	-1.13%
2022/07/08	0	64.50	2	64.80	64.50	-2	263	-0.74%
2022/07/07	2	63.10	2	62.80	63.00	0	261	0.00%
2022/07/06	0	0.00	1	62.10	61.40	-1	262	-0.38%
2022/07/05	1	61.10	0	0.00	62.60	1	265	0.38%
2022/07/04	1	61.60	0.2	61.63	61.10	0.9	265	0.32%
2022/07/01	1	62.99	0	0.00	62.50	1	271	0.37%
2022/06/30	5	66.36	2	66.00	66.00	3	261	1.15%
2022/06/29	0	0.00	3	67.93	68.20	-3	256	-1.17%
2022/06/28	1	67.10	0	0.00	67.20	1	254	0.39%
2022/06/24	3.1	66.80	0	0.00	66.80	3.1	257	1.19%
2022/06/23	1.1	66.63	2	67.00	67.10	-1	258	-0.37%
2022/06/22	3	66.97	0	0.00	67.30	3	262	1.16%
2022/06/21	2	67.80	3	68.20	68.30	-1	262	-0.38%
2022/06/20	5.2	68.09	1	70.60	67.10	4.2	266	1.58%
2022/06/17	7	70.93	0	71.00	70.60	7	254	2.74%
2022/06/16	0	74.00	0	0.00	72.50	0	248	0.01%
2022/06/14	2	72.85	0	0.00	73.30	2	262	0.77%
2022/06/13	0	73.80	0	0.00	73.60	0	263	0.01%
2022/06/08	0	76.40	0	0.00	76.70	0	280	0.01%
2022/06/02	0	77.00	1	76.60	76.60	-1	374	-0.27%
2022/06/01	0	76.50	1	76.70	76.50	-1	390	-0.25%
2022/05/31	0	0.00	1	75.80	75.70	-1	401	-0.25%
2022/05/30	0	0.00	1	75.50	75.50	-1	407	-0.25%
2022/05/26	2	74.30	1	74.10	74.10	1	422	0.24%
2022/05/24	1	74.01	0	0.00	73.90	1	446	0.23%
2022/05/18	0.2	76.29	0	0.00	75.60	0.2	468	0.03%
2022/05/16	0.4	73.79	11	74.32	74.50	-10.7	477	-2.23%
2022/05/13	1	72.21	2	72.75	72.80	-1	475	-0.21%
2022/05/12	0	0.00	7	72.09	71.80	-7	483	-1.45%
2022/05/11	5	72.24	0	0.00	72.00	5	487	1.03%
2022/05/10	3	71.87	2	72.50	72.80	1	494	0.21%
2022/05/09	0	74.00	1	74.20	73.40	-1	507	-0.19%
2022/05/05	2	75.55	0	0.00	75.60	2	521	0.39%
2022/05/04	0	0.00	2	75.25	75.00	-2	534	-0.37%
2022/04/29	0	74.00	1	74.20	73.70	-1	575	-0.17%
2022/04/28	2	73.01	1	73.80	73.00	1	604	0.17%
2022/04/27	5.1	73.14	5	73.18	73.40	0.1	633	0.01%
2022/04/26	4.1	75.56	3	75.40	75.20	1.1	661	0.17%
2022/04/25	5.1	75.98	1	76.10	76.00	4.1	711	0.57%
2022/04/22	0	78.00	2	77.85	78.00	-2	734	-0.27%
2022/04/21	3	78.40	1	78.20	78.10	2	789	0.25%
2022/04/20	1	77.51	1	78.40	78.50	0	948	0.00%
2022/04/18	0	77.50	4	77.20	77.10	-4	1,072	-0.37%
2022/04/15	5.2	77.17	0	0.00	77.00	5.2	1,082	0.48%
2022/04/14	5	78.44	2	78.55	77.90	3	1,092	0.27%
2022/04/13	5	77.94	6	78.00	78.20	-1	1,098	-0.09%
2022/04/12	1	77.20	0	0.00	77.40	1	1,111	0.09%
2022/04/11	0	78.00	0	0.00	78.00	0	1,116	0.00%
2022/04/08	1.1	78.90	1	79.30	79.30	0.1	1,124	0.01%
2022/04/07	3	78.87	3	78.40	78.20	0	1,130	0.00%
2022/04/06	1	80.10	0	0.00	79.90	1	1,123	0.09%
2022/04/01	4	80.28	0	0.00	80.60	4	1,129	0.35%
2022/03/31	2	81.20	0	0.00	81.00	2	1,135	0.18%
2022/03/30	0	0.00	11	81.99	81.90	-11	1,140	-0.96%
2022/03/29	2.1	81.69	2	81.60	81.50	0.1	1,144	0.01%
2022/03/28	3	81.37	0	0.00	81.40	3	1,151	0.26%
2022/03/25	1	82.20	1	82.50	81.80	0	1,154	0.00%
2022/03/24	1	81.40	1	81.50	82.00	0	1,154	0.00%
2022/03/23	0.1	82.00	0	0.00	81.80	0.1	1,160	0.01%
2022/03/21	0	0.00	1	82.00	81.90	-1	1,163	-0.09%
2022/03/17	0.1	80.40	1	81.30	81.00	-0.9	1,186	-0.08%
2022/03/16	0	0.00	1	79.30	79.00	-1	1,206	-0.08%
2022/03/15	11	79.25	0	0.00	79.00	11	1,215	0.91%
2022/03/14	1	79.90	4	80.10	80.60	-3	1,218	-0.25%
2022/03/11	1	79.30	0.1	79.60	80.10	0.9	1,223	0.07%
2022/03/10	0	0.00	11	80.15	80.20	-11	1,226	-0.90%
2022/03/09	7	78.29	7.8	78.15	78.60	-0.8	1,223	-0.07%
2022/03/08	49.6	77.55	1	76.72	76.30	48.6	1,235	3.93%
2022/03/07	7	83.09	4	82.95	82.10	3	1,180	0.25%
2022/03/04	6	84.92	5.2	84.91	84.80	0.8	1,178	0.07%
2022/03/02	4	83.35	0	0.00	84.10	4	1,255	0.32%
2022/03/01	0	0.00	3	83.30	83.90	-3	1,295	-0.23%
2022/02/25	7	82.11	1	82.20	82.00	6	1,430	0.42%
2022/02/24	4	81.95	1	81.80	81.50	3	1,558	0.19%
2022/02/23	1	82.80	0	0.00	83.20	1	1,571	0.06%
2022/02/22	1	82.90	0	0.00	82.70	1	1,594	0.06%
2022/02/21	1	83.40	2	83.70	83.70	-1	1,611	-0.06%
2022/02/18	1	83.70	0	0.00	83.70	1	1,626	0.06%
2022/02/17	3	84.17	0.1	84.30	83.70	2.9	1,674	0.17%
2022/02/16	1	84.40	2	84.20	84.20	-1	1,725	-0.06%
2022/02/15	1.1	83.99	0	0.00	83.40	1.1	1,758	0.06%
2022/02/14	0.7	83.19	1	83.20	83.10	-0.3	1,768	-0.02%
2022/02/11	0.4	84.85	1	84.70	84.50	-0.6	1,773	-0.03%
2022/02/10	3	84.74	2	85.05	85.10	1	1,790	0.06%
2022/02/09	2.2	85.00	3.4	84.85	85.40	-1.2	1,798	-0.07%
2022/02/08	1	83.20	0	0.00	83.50	1	1,796	0.06%
2022/02/07	0	82.02	3	82.63	82.80	-3	1,805	-0.16%
2022/01/26	11	82.01	0	0.00	81.80	11	1,822	0.60%
2022/01/25	2.1	82.47	2	82.20	82.30	0.1	1,865	0.00%
2022/01/24	0	0.00	3	83.70	84.00	-3	1,924	-0.16%
2022/01/21	13.5	85.99	1	85.70	85.20	12.5	1,919	0.65%
2022/01/20	1.2	87.68	3	88.33	88.40	-1.8	1,920	-0.09%
2022/01/19	2	87.65	15	87.71	87.90	-13	1,909	-0.68%
2022/01/18	6	87.97	3	88.87	86.60	3	1,897	0.16%
2022/01/17	0	87.70	0	0.00	88.00	0	1,867	0.00%
2022/01/14	3.1	86.72	9	86.18	88.10	-6	1,861	-0.32%
2022/01/13	29.3	88.77	16.4	88.28	88.50	12.9	1,832	0.70%
2022/01/12	11	85.86	11.3	85.98	85.90	-0.3	1,694	-0.01%
2022/01/11	3.8	83.79	8.3	84.37	83.40	-4.5	1,618	-0.28%
2022/01/10	2.5	81.92	0	0.00	82.80	2.5	1,636	0.15%
2022/01/07	3.7	82.54	1	81.80	81.50	2.7	1,646	0.16%
2022/01/06	0.1	82.50	3	82.50	82.40	-2.9	1,662	-0.17%
2022/01/05	2.6	82.75	4	82.63	82.50	-1.4	1,705	-0.08%
2022/01/04	1	84.40	0.1	84.80	84.10	0.9	1,731	0.05%
2022/01/03	0.1	84.70	10	84.52	84.30	-10	1,789	-0.56%
2021/12/30	1.1	83.60	6	83.75	84.00	-5	1,801	-0.27%
2021/12/29	0	0.00	11	83.05	83.20	-11	1,801	-0.61%
2021/12/28	2	83.26	8.1	83.55	83.10	-6	1,811	-0.33%
2021/12/27	0	0.00	2	83.30	83.40	-2	1,824	-0.11%
2021/12/23	2	83.10	1	83.50	83.00	1	1,847	0.05%
2021/12/22	0	0.00	1.4	83.06	82.90	-1.4	1,870	-0.07%
2021/12/21	3	82.17	0	0.00	82.20	3	1,871	0.16%
2021/12/20	1	81.60	0	0.00	81.80	1	1,876	0.05%
2021/12/17	1	81.90	25	81.79	82.00	-24	1,883	-1.27%
2021/12/16	0	0.00	2	82.70	83.00	-2	1,887	-0.11%
2021/12/15	0	0.00	2.5	82.12	81.90	-2.5	1,899	-0.13%
2021/12/14	15	82.04	20	81.68	81.30	-5	1,903	-0.26%
2021/12/13	1	83.30	5	83.62	83.30	-4	1,894	-0.21%
2021/12/10	3	83.47	4	83.58	83.10	-1	1,906	-0.05%
2021/12/09	3	84.77	2	85.00	84.70	1	1,900	0.05%
2021/12/08	0.1	85.20	0	0.00	85.00	0.1	1,964	0.01%
2021/12/06	0.1	85.60	5	85.30	85.40	-4.9	1,968	-0.25%
2021/12/03	0	0.00	6	85.08	85.30	-6	1,986	-0.30%
2021/12/02	4.1	83.94	2	83.80	83.80	2.1	2,022	0.10%
2021/12/01	0	85.80	32	84.69	85.60	-32	2,036	-1.57%
2021/11/30	0	0.00	5	85.78	85.20	-5	2,047	-0.24%
2021/11/29	5.1	83.11	19	83.51	84.70	-13.9	2,059	-0.68%
2021/11/26	18	85.86	4	86.20	85.40	14	2,044	0.68%
2021/11/25	2.2	89.10	4	89.25	88.90	-1.8	1,993	-0.09%
2021/11/24	9	91.11	8	90.16	89.90	1	1,970	0.05%
2021/11/23	6	92.27	29	91.45	92.00	-23	1,865	-1.23%
2021/11/22	1	88.60	2	88.95	89.00	-1	1,771	-0.06%
2021/11/19	2	87.70	9	87.80	87.10	-7	1,777	-0.39%
2021/11/18	2	89.35	6	89.40	88.40	-4	1,782	-0.23%
2021/11/17	2	88.90	3	89.27	88.90	-1	1,790	-0.06%
2021/11/16	10	88.88	9	89.10	88.50	1	1,808	0.06%
2021/11/15	7	89.07	23	88.60	89.40	-16	1,796	-0.89%
2021/11/12	3	86.93	16	88.28	86.70	-13	1,796	-0.72%
2021/11/11	2	87.00	0	0.00	86.70	2	1,806	0.11%
2021/11/10	4.5	85.83	7	85.84	86.30	-2.5	1,862	-0.13%
2021/11/09	2.5	86.38	2	87.00	86.30	0.5	1,896	0.03%
2021/11/08	15	87.33	0	0.00	86.50	15	1,906	0.79%
2021/11/05	15	86.17	6	86.12	86.10	9	1,951	0.46%
2021/11/04	21	87.70	0	0.00	87.20	21	2,011	1.04%
2021/11/03	39	88.15	28	87.54	88.10	11	2,062	0.53%
2021/11/02	29	87.49	26	87.95	87.50	3	2,152	0.14%
2021/11/01	19	89.48	7.1	89.09	89.40	11.9	2,156	0.55%
2021/10/29	15	84.74	3	84.87	84.40	12	2,139	0.56%
2021/10/28	24	84.52	3	84.97	84.70	21	2,162	0.97%
2021/10/27	16	82.96	3	83.27	83.70	13	2,189	0.59%
2021/10/26	24	82.47	4	84.38	82.20	20	2,235	0.89%
2021/10/25	3	84.30	6	83.25	84.20	-3	2,297	-0.13%
2021/10/22	3	81.93	3	82.00	82.80	0	2,444	0.00%
2021/10/21	9	82.20	0	0.00	81.60	9	2,725	0.33%
2021/10/20	7	82.09	0	0.00	82.50	7	2,972	0.24%
2021/10/19	11	82.61	0	0.00	82.80	11	3,041	0.36%
2021/10/18	0	0.00	3	81.40	81.40	-3	3,159	-0.09%
2021/10/15	1	80.60	2	81.15	80.00	-1	3,183	-0.03%
2021/10/14	1	79.60	2	80.70	79.70	-1	3,220	-0.03%
2021/10/13	4	81.08	2	82.15	80.40	2	3,230	0.06%
2021/10/12	3	80.97	2	81.95	81.10	1	3,227	0.03%
2021/10/08	2	81.25	9	80.73	81.10	-7	3,270	-0.21%
2021/10/07	1	77.30	11	77.13	77.30	-10	3,281	-0.30%
2021/10/06	1	73.60	2	74.05	73.40	-1	3,384	-0.03%
2021/10/05	1.7	71.82	2	72.80	74.00	-0.3	3,471	-0.01%
2021/10/04	3	73.60	0	0.00	72.60	3	3,581	0.08%
2021/10/01	4	74.18	3	75.80	73.30	1	3,661	0.03%
2021/09/30	2	75.00	4	75.80	76.00	-2	3,843	-0.05%
2021/09/29	17	75.49	4	75.45	74.80	13	3,930	0.33%
2021/09/28	2	77.55	0.1	77.80	77.60	2	4,089	0.05%
2021/09/24	0	0.00	9	78.79	79.20	-9	4,223	-0.21%
2021/09/23	2	77.50	0	0.00	77.30	2	4,252	0.05%
2021/09/22	9	77.37	3	77.90	77.60	6	4,307	0.14%
2021/09/17	1	79.00	0	0.00	79.50	1	4,411	0.02%
2021/09/16	7.1	79.89	1	80.20	79.00	6.1	4,515	0.13%
2021/09/15	15	79.38	3	78.90	79.40	12	4,611	0.26%
2021/09/14	9	80.73	15	80.45	80.10	-6	4,718	-0.13%
2021/09/13	28	80.08	15	80.46	79.90	13	4,727	0.28%
2021/09/10	0	0.00	3	83.73	83.50	-3	4,695	-0.06%
2021/09/09	11	83.20	6	83.47	83.50	5	4,730	0.11%
2021/09/08	15.1	82.89	14	83.98	82.60	1.1	4,777	0.02%
2021/09/07	23	83.68	4	84.40	84.30	19	4,795	0.40%
2021/09/06	9	87.86	6	87.08	86.10	3	4,799	0.06%
2021/09/03	6	89.30	3	89.30	89.50	3	4,791	0.06%
2021/09/02	2	89.20	0	0.00	87.70	2	4,792	0.04%
2021/09/01	9	88.61	0	0.00	89.00	9	4,836	0.19%
2021/08/31	1	87.40	0	0.00	87.50	1	4,864	0.02%
2021/08/30	2	87.10	3	87.27	87.20	-1	4,935	-0.02%
2021/08/27	2	90.55	3	90.80	90.50	-1	4,967	-0.02%
2021/08/26	4	91.15	2	90.70	90.60	2	5,035	0.04%
2021/08/25	1.1	89.18	0	0.00	89.80	1.1	5,046	0.02%
2021/08/24	24.3	89.78	20	89.37	88.10	4.3	5,072	0.08%
2021/08/23	0	0.00	2	89.20	89.60	-2	5,148	-0.04%
2021/08/20	1	85.20	3	86.13	86.70	-2	5,177	-0.04%
2021/08/19	5.1	86.61	2	85.60	85.20	3.1	5,174	0.06%
2021/08/18	5	83.90	6.3	84.01	87.80	-1.3	5,200	-0.03%
2021/08/17	5.1	85.47	2	86.26	84.00	3.1	5,242	0.06%
2021/08/16	6.1	87.98	2.3	88.63	87.40	3.8	5,243	0.07%
2021/08/13	1	92.40	5	91.62	90.60	-4	5,221	-0.08%
2021/08/12	1	90.00	0	0.00	91.00	1	5,219	0.02%
2021/08/11	9.2	90.60	7.1	91.15	89.50	2.1	5,250	0.04%
2021/08/10	17.3	92.70	12	94.10	91.80	5.3	5,270	0.10%
2021/08/09	14	94.86	0	0.00	94.70	14	5,300	0.26%
2021/08/06	7	98.80	5	99.78	98.10	2	5,335	0.04%
2021/08/05	1.1	97.22	4	97.78	98.50	-2.9	5,308	-0.05%
2021/08/04	2.2	96.11	1	98.00	96.20	1.2	5,429	0.02%
2021/08/03	0	0.00	5	94.44	96.00	-5	5,493	-0.09%
2021/08/02	9	93.60	3	93.07	93.60	6	5,612	0.11%
2021/07/30	1.7	92.81	3	92.43	91.40	-1.3	5,716	-0.02%
2021/07/29	1	91.10	3	91.50	92.90	-2	5,782	-0.03%
2021/07/28	25	90.68	14.3	89.22	90.20	10.7	5,808	0.18%
2021/07/27	34.3	98.85	8.4	97.11	94.80	26	5,828	0.45%
2021/07/26	3	100.43	26.1	101.84	104.50	-23	5,696	-0.40%
2021/07/23	2.1	94.38	6	95.12	95.00	-3.9	5,638	-0.07%
2021/07/22	17	95.14	12	94.35	94.10	5	5,878	0.09%
2021/07/21	1.2	90.91	5	91.96	93.10	-3.9	5,868	-0.07%
2021/07/20	5	91.06	39	92.03	90.30	-34	5,968	-0.57%
2021/07/19	2	92.40	2	91.90	91.80	0	6,102	0.00%
2021/07/16	1.2	93.85	1.3	93.02	92.90	-0.1	6,344	0.00%
2021/07/15	6	93.97	1.3	92.94	92.50	4.7	6,555	0.07%
2021/07/14	2	90.05	1	90.80	93.50	1	6,646	0.02%
2021/07/13	65.2	94.69	6.1	96.15	91.20	59.1	6,610	0.89%
2021/07/12	9	94.73	59	94.66	95.60	-50	6,531	-0.77%
2021/07/09	18.3	92.60	3	92.83	91.90	15.3	6,524	0.23%
2021/07/08	23.2	96.66	7	96.57	96.00	16.2	6,457	0.25%
2021/07/07	28.2	96.96	36.7	96.64	97.00	-8.5	6,414	-0.13%
2021/07/06	35.3	93.36	24.1	93.21	92.80	11.3	6,258	0.18%
2021/07/05	34	91.74	44	91.34	92.20	-10	6,286	-0.16%
2021/07/02	64	86.63	25	87.44	88.50	39	6,124	0.64%
2021/07/01	2	88.25	6	88.92	87.50	-4	6,091	-0.07%
2021/06/30	1	87.40	0	0.00	87.10	1	6,039	0.02%
2021/06/29	5	87.42	3	87.83	87.00	2	6,019	0.03%
2021/06/28	4.1	88.24	15	89.16	88.90	-10.9	5,967	-0.18%
2021/06/25	12	87.01	12	87.06	86.70	0	5,863	0.00%
2021/06/24	38	84.66	40.1	85.83	86.50	-2.1	5,777	-0.04%
2021/06/23	2	83.35	19	84.13	84.30	-17	5,680	-0.30%
2021/06/22	5	80.70	1	80.10	80.10	4	5,565	0.07%
2021/06/21	7	80.60	0	0.00	80.20	7	5,543	0.13%
2021/06/18	1	82.60	8	83.18	82.20	-7	5,525	-0.13%
2021/06/17	2	80.45	7	81.80	82.90	-5	5,510	-0.09%
2021/06/16	6	81.18	4	81.75	80.10	2	5,489	0.04%
2021/06/15	2.1	81.29	4	81.23	81.20	-2	5,463	-0.04%
2021/06/11	1	80.00	5	79.64	79.60	-4	5,430	-0.07%
2021/06/10	2	79.25	1	79.50	78.90	1	5,422	0.02%
2021/06/09	4.2	78.79	1	79.10	78.70	3.2	5,432	0.06%
2021/06/08	0	0.00	2	80.75	80.50	-2	5,407	-0.04%
2021/06/07	7	80.57	8	81.84	81.80	-1	5,378	-0.02%
2021/06/04	0	0.00	14.3	80.94	80.70	-14.3	5,327	-0.27%
2021/06/03	5	78.82	20.5	80.78	80.90	-15.5	5,281	-0.29%
2021/06/02	17.4	79.33	5	79.30	78.90	12.4	5,177	0.24%
2021/06/01	16.3	79.71	4.1	80.00	80.30	12.2	5,130	0.24%
2021/05/28	4	77.63	12	77.77	77.60	-8	4,980	-0.16%
2021/05/27	8	75.48	6	76.07	76.20	2	4,920	0.04%
2021/05/26	12.1	76.21	2	76.45	76.40	10.1	4,892	0.21%
2021/05/25	5.1	76.98	9	77.38	77.70	-3.9	4,834	-0.08%
2021/05/24	5	74.54	7	74.04	75.70	-2	4,749	-0.04%
2021/05/21	11	73.49	7	73.74	74.00	4	4,705	0.08%
2021/05/20	4	73.40	2	73.95	73.50	2	4,667	0.04%
2021/05/19	3	72.03	11	72.76	74.60	-8	4,627	-0.17%
2021/05/18	3	71.67	6	72.77	73.20	-3	4,572	-0.07%
2021/05/17	7	67.48	15	70.01	67.70	-8	4,496	-0.18%
2021/05/14	28	74.95	11	72.48	73.10	17	4,395	0.39%
2021/05/13	12	74.63	11	75.46	74.00	1	4,299	0.02%
2021/05/12	21	76.28	19	76.67	74.40	2	4,214	0.05%
2021/05/11	13	76.99	21	79.00	76.40	-8	4,042	-0.20%
2021/05/10	3	82.07	6	81.95	82.00	-3	3,925	-0.08%
2021/05/07	14	78.27	10	80.85	82.50	4	3,788	0.11%
2021/05/06	8	76.29	15	75.79	75.00	-7	3,670	-0.19%
2021/05/05	24	79.91	16	78.18	77.20	8	3,544	0.23%
2021/05/04	12	80.48	39	80.47	80.70	-27	3,446	-0.78%
2021/05/03	12.3	87.81	8	87.63	87.00	4.3	3,264	0.13%
2021/04/29	7	85.47	1	88.67	88.90	6	3,101	0.19%
2021/04/28	25	87.38	27	86.57	88.40	-2	2,903	-0.07%
2021/04/27	9	84.41	19	85.01	85.00	-10	2,613	-0.38%
2021/04/26	0	0.00	12	84.18	84.90	-12	2,504	-0.48%
2021/04/23	3	81.13	34	81.44	83.20	-31	2,352	-1.32%
2021/04/22	44	82.68	65	81.98	78.90	-21	2,192	-0.96%
2021/04/21	9	78.52	6	79.42	81.00	3	1,944	0.15%
2021/04/20	11	73.60	32	74.28	77.10	-21	1,694	-1.24%
2021/04/19	4	70.10	13	70.14	70.10	-9	1,533	-0.59%
2021/04/16	8	70.79	6	71.10	71.00	2	1,501	0.13%
2021/04/15	29	70.98	23	71.50	71.90	6	1,465	0.41%
2021/04/14	26	69.19	9	68.38	68.80	17	1,426	1.19%
2021/04/13	15	71.18	3	71.77	70.40	12	1,399	0.86%
2021/04/12	6	71.52	5	71.04	70.60	1	1,395	0.07%
2021/04/09	23	71.43	29	71.30	70.80	-6	1,417	-0.42%
2021/04/08	9	67.71	0	0.00	68.10	9	1,312	0.69%
2021/04/07	10	67.10	17	68.45	68.10	-7	1,287	-0.54%
2021/04/06	11	66.76	0	0.00	66.60	11	1,248	0.88%
2021/04/01	1	66.70	2	67.20	67.20	-1	1,224	-0.08%
2021/03/31	1	67.60	3	67.90	67.60	-2	1,205	-0.17%
2021/03/30	0	0.00	8	67.29	67.50	-8	1,199	-0.67%
2021/03/29	3	66.77	5	67.08	66.80	-2	1,184	-0.17%
2021/03/26	2	66.40	2	66.40	66.10	0	1,166	0.00%
2021/03/25	0	0.00	4	65.85	65.90	-4	1,158	-0.35%
2021/03/24	0	0.00	2	66.05	66.10	-2	1,151	-0.17%
2021/03/23	8	66.11	0	0.00	65.90	8	1,145	0.70%
2021/03/22	6	67.33	12	67.05	67.10	-6	1,123	-0.53%
2021/03/19	0	0.00	10	65.99	66.50	-10	1,098	-0.91%
2021/03/18	3	65.33	1	65.40	65.20	2	1,069	0.19%
2021/03/17	4	64.75	0	0.00	64.70	4	1,070	0.37%
2021/03/16	9	65.23	4	65.25	64.90	5	1,070	0.47%
2021/03/15	2	65.40	3	64.80	65.40	-1	1,068	-0.09%
2021/03/12	15	64.33	6	64.52	64.30	9	1,052	0.86%
2021/03/11	1	63.70	2	64.00	63.70	-1	1,038	-0.10%
2021/03/10	0	0.00	25	63.42	64.10	-25	1,038	-2.41%
2021/03/09	1	60.80	1	61.00	61.50	0	1,027	0.00%
2021/03/05	0	0.00	2	61.30	61.10	-2	1,090	-0.18%
2021/03/02	2	62.40	0	0.00	62.20	2	1,300	0.15%
2021/02/26	2	62.90	10	62.80	62.90	-8	1,304	-0.61%
2021/02/24	1	63.60	2	63.75	63.40	-1	1,305	-0.08%
2021/02/23	2.1	63.06	1	62.90	63.10	1.1	1,295	0.08%
2021/02/22	1	63.50	0	0.00	63.50	1	1,292	0.08%
2021/02/18	0	0.00	1	62.30	62.40	-1	1,279	-0.08%
2021/02/17	3	61.83	0	0.00	61.80	3	1,278	0.23%
2021/02/04	0	0.00	2	60.80	60.50	-2	1,288	-0.16%
2021/02/03	3	61.10	0	0.00	61.10	3	1,289	0.23%
2021/02/01	3	60.97	0	0.00	61.30	3	1,282	0.23%
2021/01/29	7	62.93	7	62.71	61.60	0	1,276	0.00%
2021/01/28	12	63.93	4	64.23	63.60	8	1,254	0.64%
2021/01/26	2	62.00	1	62.70	61.70	1	1,205	0.08%
2021/01/25	2	61.65	0	0.00	62.20	2	1,193	0.17%
2021/01/22	1	62.40	3	62.33	62.50	-2	1,185	-0.17%
2021/01/21	3	62.63	1	64.00	62.20	2	1,178	0.17%
2021/01/20	14	64.26	11	64.55	62.80	3	1,162	0.26%
2021/01/19	10	65.00	10	65.07	64.10	0	1,124	0.00%
2021/01/15	1	63.60	15	64.11	63.60	-14	1,089	-1.29%
2021/01/14	1.1	64.19	3	64.30	64.20	-1.9	1,067	-0.18%
2021/01/13	0	0.00	3	62.93	62.90	-3	1,035	-0.29%
2021/01/12	8	64.09	0	0.00	62.20	8	1,028	0.78%
2021/01/11	1	63.90	0	0.00	63.50	1	1,015	0.10%
2021/01/08	3	62.83	0	0.00	62.80	3	1,006	0.30%
2021/01/07	2	64.05	2	65.55	63.80	0	996	0.00%
2021/01/06	5	63.06	18	63.52	64.20	-13	949	-1.37%
2021/01/05	7	64.60	3	65.70	64.50	4	921	0.43%
2021/01/04	3	64.90	15	64.95	65.50	-12	873	-1.37%
2020/12/31	1	62.10	9	62.06	62.00	-8	799	-1.00%
2020/12/30	15	60.90	1	61.00	61.00	14	780	1.79%
2020/12/24	2	60.80	2	61.00	60.80	0	776	0.00%
2020/12/23	0	0.00	1	60.00	60.50	-1	768	-0.13%
2020/12/22	1	59.50	2	59.65	58.60	-1	777	-0.13%
2020/12/21	2	58.25	1	58.10	58.80	1	778	0.13%
2020/12/18	2	59.15	0	0.00	59.00	2	773	0.26%
2020/12/17	3	59.57	0	0.00	59.30	3	772	0.39%
2020/12/15	2	59.95	10	60.10	59.50	-8	768	-1.04%
2020/12/14	5	61.00	0	0.00	61.00	5	763	0.66%
2020/12/11	4	60.85	14	61.11	61.00	-10	757	-1.32%
2020/12/10	3	61.97	1	61.90	62.00	2	741	0.27%
2020/12/09	6	63.65	0	0.00	63.40	6	729	0.82%
2020/12/08	7	62.50	1	63.00	62.70	6	709	0.85%
2020/12/07	3	62.40	3	62.63	62.10	0	704	0.00%
2020/12/04	3	62.37	2	62.20	62.20	1	677	0.15%
2020/12/03	15	62.18	1	62.70	61.70	14	663	2.11%
2020/12/02	5	62.62	20	62.89	63.00	-15	648	-2.31%
2020/12/01	54	61.56	1	61.50	61.60	53	600	8.83%
2020/11/30	26	62.20	2	62.15	62.60	24	585	4.10%
2020/11/27	6	62.28	19.3	62.87	62.80	-13.3	529	-2.52%
2020/11/25	4	57.60	1	58.60	57.50	3	374	0.80%
2020/11/24	0	0.00	3	58.30	58.50	-3	370	-0.81%
2020/11/23	1	57.10	1	57.80	57.60	0	367	0.00%
2020/11/20	1	57.10	0	0.00	57.10	1	375	0.27%
2020/11/19	2	56.95	1	57.80	57.20	1	393	0.25%
2020/11/18	12	56.68	0	0.00	56.70	12	399	3.01%
2020/11/17	18	56.71	0	0.00	56.70	18	411	4.37%
2020/11/16	6	57.00	4	57.10	57.00	2	446	0.45%
2020/11/13	6	56.53	4	56.53	56.80	2	463	0.43%
2020/11/12	0	0.00	1	56.20	55.80	-1	466	-0.21%
2020/11/11	3	54.87	0	0.00	55.30	3	461	0.65%
2020/11/10	1	53.90	0	0.00	54.00	1	462	0.22%
2020/11/09	5	53.74	0	0.00	53.60	5	473	1.05%
2020/11/06	2	53.65	0	0.00	53.50	2	509	0.39%
2020/11/04	1	52.30	0	0.00	52.90	1	545	0.18%
2020/11/03	1	52.30	0.1	52.20	52.30	0.9	563	0.16%
2020/11/02	1	52.30	0	0.00	52.20	1	579	0.17%
2020/10/30	1	52.40	0	0.00	52.40	1	617	0.16%
2020/10/29	0	0.00	2	52.30	52.40	-2	639	-0.31%
2020/10/28	1	53.00	0	57.00	53.10	1	671	0.15%
2020/10/27	0	0.00	1	53.50	53.80	-1	832	-0.12%
2020/10/23	2	54.45	0	0.00	54.50	2	954	0.21%
2020/10/22	1	53.70	1	55.00	54.70	0	1,036	0.00%
2020/10/20	5.1	52.63	0	0.00	52.70	5.1	1,100	0.46%
2020/10/16	1	52.20	0	0.00	52.20	1	1,148	0.09%
2020/10/15	1	52.20	0	0.00	52.40	1	1,168	0.09%
2020/10/14	1	52.90	0	0.00	52.90	1	1,187	0.08%
2020/10/13	0	0.00	1	52.80	52.60	-1	1,217	-0.08%
2020/10/12	2	53.10	0	0.00	52.80	2	1,232	0.16%
2020/10/07	1	54.20	2	54.00	54.10	-1	1,280	-0.08%
2020/10/05	3	52.43	0	0.00	52.40	3	1,414	0.21%
2020/09/29	1	53.00	0	0.00	53.00	1	1,586	0.06%
2020/09/25	3	53.63	0	0.00	52.10	3	1,683	0.18%
2020/09/24	1	54.00	0	0.00	54.00	1	1,749	0.06%
2020/09/23	1	55.50	0	0.00	55.40	1	1,778	0.06%
2020/09/22	7	55.71	0	0.00	55.90	7	1,853	0.38%
2020/09/21	1	57.20	0	0.00	56.60	1	1,932	0.05%
2020/09/18	0	0.00	1	57.90	57.70	-1	1,961	-0.05%
2020/09/16	2	57.35	0	0.00	57.20	2	2,028	0.10%
2020/09/15	4	57.30	0	0.00	57.30	4	2,051	0.20%
2020/09/11	1	55.50	1	55.90	55.70	0	2,192	0.00%
2020/09/10	2	55.70	0	0.00	55.70	2	2,203	0.09%
2020/09/09	1	56.50	0	0.00	56.50	1	2,233	0.04%
2020/09/07	0	0.00	2	58.10	57.30	-2	2,301	-0.09%
2020/09/04	1	57.70	0	0.00	58.00	1	2,366	0.04%
2020/09/03	1	58.50	0	0.00	58.50	1	2,401	0.04%
2020/08/31	0	0.00	1	57.90	57.80	-1	2,479	-0.04%
2020/08/28	1.1	58.04	0	0.00	58.10	1.1	2,506	0.05%
2020/08/27	1	58.30	0	0.00	58.30	1	2,529	0.04%
2020/08/26	1	58.40	0	0.00	58.90	1	2,571	0.04%
2020/08/25	3	61.10	0	0.00	61.20	3	2,587	0.12%
2020/08/24	1	60.40	6	60.33	60.60	-5	2,600	-0.19%
2020/08/21	1	59.90	0	0.00	60.00	1	2,770	0.04%
2020/08/20	6	59.33	5	59.06	59.50	1	2,801	0.04%
2020/08/19	6	62.82	0	0.00	62.10	6	2,817	0.21%
2020/08/18	0	0.00	1	63.80	63.50	-1	2,870	-0.03%
2020/08/17	0	0.00	1	65.00	64.60	-1	2,938	-0.03%
2020/08/14	0	0.00	2	63.70	63.60	-2	3,062	-0.07%
2020/08/13	3	63.60	0	0.00	63.10	3	3,268	0.09%
2020/08/12	16	63.84	0	0.00	63.90	16	3,338	0.48%
2020/08/11	5	65.22	4	66.10	65.20	1	3,357	0.03%
2020/08/10	4	67.58	0	0.00	66.80	4	3,399	0.12%
2020/08/06	14	67.06	7	66.89	66.80	7	3,504	0.20%
2020/08/05	16	67.56	3	67.73	67.20	13	3,576	0.36%
2020/08/04	5	67.62	6	68.38	68.50	-1	3,597	-0.03%
2020/08/03	14	68.06	8	68.29	67.70	6	3,712	0.16%
2020/07/31	13	69.95	18	70.51	69.00	-5	3,852	-0.13%
2020/07/30	7	68.30	25	68.47	69.30	-18	3,756	-0.48%
2020/07/29	9	66.43	6	67.30	66.20	3	3,681	0.08%
2020/07/28	20	67.09	10.4	67.03	66.40	9.7	3,656	0.26%
2020/07/27	4	66.95	4	66.70	66.30	0	3,581	0.00%
2020/07/24	0	0.00	5	66.70	64.80	-5	3,543	-0.14%
2020/07/23	2	66.50	3	66.77	66.80	-1	3,536	-0.03%
2020/07/22	1	65.60	7	65.80	66.10	-6	3,561	-0.17%
2020/07/21	4	65.00	8.4	65.00	65.10	-4.4	3,550	-0.12%
2020/07/20	10	63.06	3.1	63.50	64.30	6.9	3,539	0.19%
2020/07/17	1	62.50	0	0.00	62.60	1	3,527	0.03%
2020/07/16	3	64.37	3	64.60	64.50	0	3,510	0.00%
2020/07/15	3	64.50	8	64.46	63.90	-5	3,498	-0.14%
2020/07/14	2.5	65.20	1	65.80	65.10	1.5	3,475	0.04%
2020/07/13	2	65.80	10.5	65.75	65.40	-8.5	3,467	-0.24%
2020/07/10	11	67.22	13	67.02	65.50	-2	3,445	-0.06%
2020/07/09	6	68.70	20	68.17	71.00	-14	3,340	-0.42%
2020/07/08	5	65.28	2.5	65.08	65.20	2.5	3,205	0.08%
2020/07/07	6	65.90	12	65.02	64.70	-6	3,181	-0.19%
2020/07/06	5	66.88	9	67.10	66.90	-4	3,154	-0.13%
2020/07/03	10	66.86	4	66.43	67.00	6	3,110	0.19%
2020/07/02	3	65.03	11	64.82	65.50	-8	3,040	-0.26%
2020/07/01	13	65.40	13	66.07	65.40	0	3,009	0.00%
2020/06/30	17	64.65	31	64.76	65.50	-14	2,934	-0.48%
2020/06/29	3	62.50	6	62.88	63.10	-3	2,855	-0.11%
2020/06/24	7	62.94	9	62.78	62.40	-2	2,828	-0.07%
2020/06/23	8	61.35	5	61.92	61.40	3	2,787	0.11%
2020/06/22	4	61.53	1	61.60	61.00	3	2,775	0.11%
2020/06/19	4	62.38	5	62.38	62.30	-1	2,767	-0.04%
2020/06/18	7	63.19	12	63.24	63.70	-5	2,722	-0.18%
2020/06/17	1	61.60	0	0.00	61.40	1	2,634	0.04%
2020/06/16	5	62.66	3	62.40	62.20	2	2,636	0.08%
2020/06/15	1	62.10	6.1	61.73	61.60	-5.1	2,623	-0.19%
2020/06/12	5	58.24	2	59.30	61.50	3	2,610	0.11%
2020/06/11	10	60.11	10	60.86	59.10	0	2,576	0.00%
2020/06/10	5	61.98	2	62.00	61.90	3	2,521	0.12%
2020/06/09	6	63.03	8.4	62.78	62.70	-2.4	2,505	-0.10%
2020/06/08	1	61.80	2.3	62.29	61.60	-1.3	2,475	-0.05%
2020/06/05	3	62.30	1	62.30	62.30	2	2,459	0.08%
2020/06/04	5	63.16	3.1	62.94	62.10	1.9	2,452	0.08%
2020/06/03	2	61.90	3	62.03	62.60	-1	2,437	-0.04%
2020/06/02	7	61.87	0	0.00	61.50	7	2,419	0.29%
2020/06/01	0	0.00	1	63.10	63.20	-1	2,379	-0.04%
2020/05/29	5	63.20	0	0.00	62.70	5	2,354	0.21%
2020/05/28	11	65.36	15	65.83	63.00	-4	2,331	-0.17%
2020/05/27	4	61.55	12	61.98	62.80	-8	2,161	-0.37%
2020/05/26	7	62.20	4	62.08	61.70	3	2,130	0.14%
2020/05/25	12	63.29	5	62.86	62.70	7	2,087	0.34%
2020/05/22	4	62.70	10	62.12	62.40	-6	2,024	-0.30%
2020/05/21	14	62.78	15	62.55	61.80	-1	1,968	-0.05%
2020/05/20	28	61.11	19	61.58	62.50	9	1,857	0.48%
2020/05/19	4	59.73	4	60.10	60.40	0	1,679	0.00%
2020/05/18	5	59.06	2	58.45	58.50	3	1,619	0.19%
2020/05/15	6	58.33	5	58.56	57.90	1	1,614	0.06%
2020/05/14	1	58.00	5	59.52	57.70	-4	1,641	-0.24%
2020/05/13	6	58.07	2	58.15	58.10	4	1,635	0.24%
2020/05/12	14	59.07	2	58.80	58.70	12	1,600	0.75%
2020/05/11	4	57.70	2	58.60	57.50	2	1,523	0.13%
2020/05/08	12	59.52	19	59.27	59.10	-7	1,467	-0.48%
2020/05/07	23	56.75	27	56.79	58.70	-4	1,333	-0.30%
2020/05/06	3	53.33	1.4	53.63	53.90	1.6	1,164	0.14%
2020/05/04	0	0.00	1	49.95	50.10	-1	1,104	-0.09%
2020/04/30	0	0.00	0.2	50.50	50.70	-0.2	1,099	-0.02%
2020/04/29	1	50.60	5	50.60	50.50	-4	1,107	-0.36%
2020/04/28	2	50.50	4	50.80	50.50	-2	1,110	-0.18%
2020/04/27	2	50.13	2	50.60	50.70	0	1,118	0.00%
2020/04/24	4	49.06	1	49.15	49.10	3	1,080	0.28%
2020/04/23	1	48.85	2	49.05	49.00	-1	1,081	-0.09%
2020/04/22	2	48.30	0	0.00	48.50	2	1,080	0.19%
2020/04/21	3	47.48	2.2	48.08	46.80	0.8	1,078	0.07%
2020/04/17	2	48.40	1	48.75	48.10	1	1,093	0.09%
2020/04/15	0	0.00	1	47.35	47.30	-1	1,130	-0.09%
2020/04/14	0	0.00	3	47.18	47.00	-3	1,155	-0.26%
2020/04/13	1	46.55	0	0.00	46.60	1	1,178	0.08%
2020/04/10	0	0.00	4	46.20	46.15	-4	1,190	-0.34%
2020/04/09	0	0.00	1	46.45	46.30	-1	1,204	-0.08%
2020/04/07	0	0.00	1	43.50	44.15	-1	1,251	-0.08%
2020/03/31	2	42.00	1	42.05	41.85	1	1,291	0.08%
2020/03/30	1	40.65	0	0.00	41.55	1	1,299	0.08%
2020/03/27	1	42.55	0	0.00	41.80	1	1,313	0.08%
2020/03/26	2	41.60	1	42.00	41.95	1	1,317	0.08%
2020/03/25	3	41.88	4	41.83	42.05	-1	1,324	-0.08%
2020/03/24	1	40.15	0	0.00	40.15	1	1,339	0.07%
2020/03/23	5.3	38.96	0	0.00	39.15	5.3	1,347	0.39%
2020/03/20	1	40.55	7	40.07	40.30	-6	1,359	-0.44%
2020/03/19	10	38.64	8	38.69	37.90	2	1,409	0.14%
2020/03/18	1	43.05	0	0.00	41.60	1	1,399	0.07%
2020/03/17	7	43.12	0	0.00	42.90	7	1,407	0.50%
2020/03/16	2.5	44.95	7	45.89	44.10	-4.5	1,442	-0.32%
2020/03/13	5	43.24	8	44.53	46.75	-3	1,508	-0.20%
2020/03/12	2	45.93	0	0.00	45.90	2	1,507	0.13%
2020/03/10	3	48.30	0	0.00	49.45	3	1,494	0.20%
2020/03/09	3	50.20	0	0.00	49.05	3	1,481	0.20%
2020/03/06	3	50.67	0	0.00	51.20	3	1,463	0.21%
2020/03/05	2	51.10	0	0.00	51.00	2	1,454	0.14%
2020/03/03	0	0.00	1	50.60	50.60	-1	1,442	-0.07%
2020/03/02	0	0.00	1	49.80	49.55	-1	1,432	-0.07%
2020/02/27	0	0.00	1	49.80	49.80	-1	1,422	-0.07%
2020/02/26	1	51.20	65	51.11	51.00	-64	1,407	-4.55%
2020/02/25	2	50.60	1	50.40	51.40	1	1,397	0.07%
2020/02/24	2	50.95	67	50.88	51.00	-65	1,381	-4.70%
2020/02/21	5	53.10	0	0.00	52.90	5	1,356	0.37%
2020/02/20	6	54.42	8	53.58	54.10	-2	1,336	-0.15%
2020/02/19	4	53.05	4	53.35	53.10	0	1,307	0.00%
2020/02/18	12	53.73	6	54.00	53.10	6	1,284	0.47%
2020/02/17	4	53.68	6	54.47	55.00	-2	1,232	-0.16%
2020/02/14	8	53.03	12	52.86	52.60	-4	1,145	-0.35%
2020/02/13	5.1	49.80	4	49.83	49.65	1.1	1,050	0.10%
2020/02/12	1	49.50	0	0.00	49.60	1	1,042	0.10%
2020/02/07	1	48.50	3	48.93	48.60	-2	1,025	-0.20%
2020/02/06	3	49.37	5	49.20	49.50	-2	1,022	-0.20%
2020/02/05	3	48.53	3	48.73	48.80	0	1,016	0.00%
2020/02/04	4	48.05	0	0.00	48.30	4	1,007	0.40%
2020/02/03	38	45.44	0	0.00	47.30	38	999	3.80%
2020/01/31	1	47.45	0	0.00	47.70	1	981	0.10%
2020/01/30	38	46.83	1	48.80	46.80	37	968	3.82%
2020/01/20	13	51.45	5	51.28	51.40	8	941	0.85%
2020/01/17	3	52.03	1	52.40	52.00	2	928	0.22%
2020/01/16	2	51.85	0	0.00	52.20	2	915	0.22%
2020/01/15	2	52.05	0	0.00	51.90	2	904	0.22%
2020/01/14	26	52.22	0	0.00	52.40	26	895	2.90%
2020/01/13	6	51.98	1	52.10	52.10	5	878	0.57%
2020/01/10	31	53.78	5	52.86	52.30	26	860	3.02%
2020/01/09	5	51.74	2	51.75	51.70	3	814	0.37%
2020/01/08	5	52.12	150	51.61	51.00	-145	801	-18.08%	大賣/鉅額交易
2020/01/07	4	52.13	4	52.35	53.00	0	769	0.00%
2020/01/06	1.2	51.07	80	51.11	51.00	-78.8	741	-10.63%
2020/01/03	7	52.60	6	52.62	52.30	1	721	0.14%
2020/01/02	4.3	53.28	0	0.00	53.30	4.3	701	0.61%
2019/12/31	2	53.40	4	53.10	52.60	-2	674	-0.30%
2019/12/30	5	51.60	3.2	51.22	51.80	1.8	623	0.29%
2019/12/26	2	51.10	0	0.00	51.20	2	589	0.34%
2019/12/24	2	50.00	0	0.00	50.70	2	553	0.36%
2019/12/23	0	0.00	1	50.20	50.00	-1	535	-0.19%
2019/12/20	4	50.78	10	50.82	50.80	-6	520	-1.15%
2019/12/19	6	50.70	1	50.80	51.20	5	507	0.99%
2019/12/18	30	49.97	2	50.05	50.20	28	473	5.91%
2019/12/17	17	50.05	3	49.98	50.30	14	454	3.08%
2019/12/16	46	51.08	17	50.86	50.60	29	434	6.67%
2019/12/12	1	47.30	1	47.60	47.35	0	349	0.00%
2019/12/11	3	47.88	0	0.00	47.75	3	324	0.92%
2019/12/10	16	47.21	26	47.47	47.55	-10	275	-3.63%
2019/12/09	0	0.00	1	45.10	45.30	-1	194	-0.51%
2019/12/06	121	44.09	0	0.00	43.90	121	168	71.70%	大買/鉅額交易
2019/12/05	30	43.22	0	0.00	43.10	30	151	19.86%
2019/12/03	2	41.90	0	0.00	42.10	2	149	1.34%
2019/11/20	1	42.20	0	0.00	42.35	1	183	0.54%
2019/11/08	0	0.00	1	42.00	42.00	-1	199	-0.50%
2019/11/06	0	0.00	1	42.05	41.90	-1	200	-0.50%
2019/11/04	1	42.30	0	0.00	42.30	1	197	0.51%
2019/10/31	1	41.00	0	0.00	40.95	1	197	0.51%
2019/10/23	1	41.20	0	0.00	41.20	1	219	0.46%
2019/10/18	1	40.70	0	0.00	41.10	1	223	0.45%
2019/10/01	2	42.03	0	0.00	42.10	2	231	0.86%
2019/09/27	1	41.80	1	41.85	41.80	0	232	0.00%
2019/09/19	0	0.00	1	42.60	42.45	-1	231	-0.43%
2019/09/02	0	0.00	2	42.25	42.20	-2	224	-0.89%
2019/08/30	3	42.70	1	42.90	42.55	2	221	0.90%
2019/08/29	2	42.90	0.1	42.60	42.55	1.9	219	0.87%
2019/08/28	2	45.20	0	0.00	45.25	2	211	0.94%
2019/08/27	0	0.00	1	45.35	45.25	-1	197	-0.51%
2019/08/26	0	0.00	1	44.60	44.45	-1	186	-0.53%
2019/08/22	5	44.34	0	0.00	44.30	5	183	2.73%
2019/08/21	1	44.10	0	0.00	44.25	1	180	0.55%
2019/08/20	2	44.10	0	0.00	44.15	2	179	1.12%
2019/08/19	0	0.00	1	43.70	43.70	-1	178	-0.56%
2019/08/16	4	43.88	0	0.00	43.45	4	177	2.26%
2019/08/08	1	44.90	0	0.00	44.70	1	157	0.64%
2019/08/06	0	0.00	1	44.65	45.10	-1	158	-0.63%
2019/08/05	0	0.00	1	44.85	44.55	-1	161	-0.62%
2019/08/02	0	0.00	1	45.15	45.30	-1	160	-0.62%
2019/08/01	0	0.00	1	46.15	45.95	-1	162	-0.62%
2019/07/30	1	46.60	3	46.23	45.90	-2	162	-1.23%
2019/07/29	0	0.00	7	46.50	46.60	-7	157	-4.44%
2019/07/26	1	46.35	1	46.35	46.30	0	154	0.00%
2019/07/25	0	0.00	1	45.70	45.85	-1	144	-0.69%
2019/07/24	1	45.05	0	0.00	45.15	1	143	0.70%
2019/07/22	3	45.00	0	0.00	44.85	3	148	2.02%
2019/07/18	2	44.60	0	0.00	44.65	2	149	1.34%
2019/07/16	0	0.00	1	45.00	45.10	-1	151	-0.66%
2019/07/15	1	45.00	0	0.00	45.00	1	154	0.65%
2019/07/12	1	44.35	1	44.40	44.55	0	157	0.00%
2019/07/11	1	44.45	0	0.00	44.35	1	164	0.61%
2019/07/09	1	43.80	0	0.00	43.70	1	168	0.59%
2019/07/08	0	0.00	1	43.95	43.85	-1	174	-0.57%
2019/07/04	6	44.20	0	0.00	44.05	6	178	3.35%
2019/06/21	3	43.18	2	43.10	43.10	1	243	0.41%
2019/06/19	2	42.55	0	0.00	42.60	2	298	0.67%
2019/06/05	2	42.60	0	0.00	42.35	2	333	0.60%
2019/06/03	0	0.00	1	42.05	42.30	-1	340	-0.29%
2019/05/28	2	41.80	0	0.00	41.75	2	346	0.58%
2019/05/24	2	41.48	0	0.00	41.50	2	350	0.57%
2019/05/23	1	41.40	0	0.00	41.35	1	351	0.28%
2019/05/22	1	42.20	0	0.00	41.80	1	351	0.28%
2019/05/14	4	41.68	1	42.00	42.40	3	357	0.84%
2019/05/13	0	0.00	1	43.20	42.80	-1	357	-0.28%
2019/05/10	1	44.10	0	0.00	44.40	1	355	0.28%
2019/05/09	1	44.70	0	0.00	44.70	1	357	0.28%
2019/05/07	1	45.00	0	0.00	46.00	1	358	0.28%
2019/05/06	1	45.65	0	0.00	45.60	1	358	0.28%
2019/04/29	1	45.60	0	0.00	45.55	1	355	0.28%
2019/04/24	1	46.20	2	46.30	46.10	-1	350	-0.29%
2019/04/23	0	0.00	2	46.33	46.30	-2	348	-0.57%
2019/04/22	0	0.00	1	46.65	46.25	-1	348	-0.29%
2019/04/18	0	0.00	1	47.20	46.40	-1	344	-0.29%
2019/04/16	0	0.00	2	46.40	46.60	-2	328	-0.61%
2019/04/15	0	0.00	2	46.65	46.60	-2	324	-0.62%
2019/04/12	0	0.00	1	46.35	46.20	-1	320	-0.31%
2019/04/09	4	46.15	1	46.35	46.70	3	306	0.98%
2019/04/01	0	0.00	6	45.81	45.60	-6	288	-2.08%
2019/03/29	1	45.35	0	0.00	45.55	1	283	0.35%
2019/03/28	0	0.00	1	45.55	45.00	-1	282	-0.35%
2019/03/27	8	45.72	1	45.90	45.90	7	273	2.56%
2019/03/26	0	0.00	1	46.80	47.00	-1	259	-0.38%
2019/03/25	0	0.00	2	45.38	45.60	-2	242	-0.82%
2019/03/22	1	46.10	2	46.30	46.30	-1	226	-0.44%
2019/03/20	2	43.85	0	0.00	43.90	2	181	1.10%
2019/03/18	1	43.65	0	0.00	43.90	1	179	0.56%
2019/03/15	1	44.00	1	43.80	43.90	0	177	0.00%
2019/03/14	0	0.00	2	43.95	43.85	-2	173	-1.15%
2019/03/13	2	43.25	2	43.25	43.20	0	166	0.00%
2019/03/11	1	42.00	0	0.00	42.35	1	162	0.62%
2019/03/07	3	43.03	6	43.20	42.80	-3	166	-1.80%
2019/03/04	0	42.90	0	0.00	42.35	0	164	0.00%
2019/02/20	0	0.00	1	42.85	42.75	-1	160	-0.62%
2019/02/18	6	42.28	0	0.00	42.25	6	161	3.71%
2019/02/15	0	0.00	1	43.00	42.65	-1	161	-0.62%
2019/02/14	0	0.00	1	42.45	42.80	-1	162	-0.62%
2019/02/13	0	0.00	4	42.40	42.40	-4	161	-2.47%
2019/02/12	1	42.40	0	0.00	42.30	1	159	0.63%
2019/02/11	0	0.00	1	42.20	42.45	-1	157	-0.63%
2019/01/30	4	42.01	0	0.00	42.05	4	154	2.59%
2019/01/22	1	41.05	0	0.00	41.15	1	157	0.63%
2019/01/21	1	40.65	0	0.00	40.95	1	161	0.62%
2019/01/17	1	40.05	0	0.00	40.05	1	173	0.58%
2019/01/10	0	39.95	0	0.00	40.05	0	176	0.00%
2019/01/03	0	0.00	2	40.00	40.00	-2	210	-0.95%
2019/01/02	1	40.20	0	0.00	40.05	1	213	0.47%
2018/12/25	0	0.00	2	40.03	40.00	-2	226	-0.88%
2018/12/20	0.1	39.40	1	39.20	39.25	-0.9	233	-0.39%
2018/12/19	2	39.45	1	39.45	39.40	1	235	0.42%
2018/12/12	1	40.40	0	0.00	40.50	1	267	0.37%
2018/12/11	1	40.25	0	0.00	40.30	1	267	0.37%
2018/12/10	0	0.00	2	40.43	40.35	-2	268	-0.74%
2018/12/07	1	40.35	1	40.45	40.90	0	270	0.00%
2018/12/06	0	0.00	0.2	40.70	40.50	-0.2	272	-0.07%
2018/12/05	1	41.40	0	0.00	41.50	1	273	0.37%
2018/12/04	1	41.90	0	0.00	42.25	1	282	0.35%
2018/11/30	2	40.60	1	40.85	40.85	1	288	0.35%
2018/11/27	0	0.00	0.1	41.00	39.95	-0.1	283	-0.04%
2018/11/23	1	39.85	0	0.00	39.50	1	285	0.35%
2018/11/21	0	0.00	1	40.00	40.25	-1	287	-0.35%
2018/11/19	0	0.00	1	40.40	40.45	-1	302	-0.33%
2018/11/15	1	39.20	0	0.00	39.75	1	318	0.31%
2018/11/14	0.3	39.10	2	38.70	38.85	-1.7	319	-0.53%
2018/11/13	1	38.75	2	37.60	38.75	-1	319	-0.31%
2018/11/12	1	38.15	0	0.00	38.20	1	320	0.31%
2018/11/09	0.1	38.35	0	0.00	38.25	0.1	321	0.03%
2018/11/06	3	38.28	0	0.00	38.00	3	352	0.85%
2018/11/05	0.1	39.55	1	39.25	39.30	-0.9	353	-0.25%
2018/11/02	1	39.60	3	39.25	39.30	-2	356	-0.56%
2018/11/01	4.1	38.61	1	38.60	38.85	3.1	356	0.86%
2018/10/31	2	37.78	1	37.90	37.80	1	352	0.28%
2018/10/30	0	0.00	1	36.85	37.05	-1	352	-0.28%
2018/10/29	2	36.58	0	0.00	36.65	2	353	0.57%
2018/10/25	1	38.45	1	39.05	38.40	0	350	0.00%
2018/10/24	1	39.60	0	0.00	39.65	1	341	0.29%
2018/10/22	0	0.00	2	40.55	40.45	-2	339	-0.59%
2018/10/19	2	39.98	0	0.00	40.00	2	340	0.59%
2018/10/17	0	0.00	1	41.45	40.70	-1	340	-0.29%
2018/10/15	1	40.40	0	0.00	40.40	1	338	0.30%
2018/10/12	2	40.03	2	39.90	40.50	0	338	0.00%
2018/10/11	5	40.56	1	40.60	39.90	4	334	1.20%
2018/10/08	0	0.00	5	44.00	43.90	-5	316	-1.58%
2018/10/05	1	43.80	12	43.59	43.35	-11	317	-3.46%
2018/09/28	1	45.00	0	0.00	44.60	1	337	0.30%
2018/09/27	4	44.73	0	0.00	44.70	4	350	1.14%
2018/09/21	0	0.00	12	45.14	45.05	-12	352	-3.40%
2018/09/20	2	44.90	0	0.00	45.00	2	351	0.57%
2018/09/19	1	46.00	1	46.10	46.15	0	345	0.00%
2018/09/18	0	0.00	5	43.37	43.30	-5	324	-1.54%
2018/09/17	1	43.65	0	0.00	43.65	1	327	0.30%
2018/09/14	1	42.80	0	0.00	43.10	1	330	0.30%
2018/09/12	1	42.50	0	0.00	42.30	1	330	0.30%
2018/09/11	2	42.60	0	0.00	42.50	2	334	0.60%
2018/09/10	0	0.00	1	42.85	42.20	-1	340	-0.29%
2018/09/07	1	44.95	0	0.00	44.25	1	331	0.30%
2018/09/05	1	46.60	0	0.00	46.20	1	337	0.30%
2018/08/30	0	0.00	0	46.85	46.85	0	363	0.00%
2018/08/27	1	47.15	0	0.00	46.90	1	395	0.25%
2018/08/24	1	47.15	0	0.00	47.15	1	404	0.25%
2018/08/22	1	51.40	0	0.00	51.40	1	389	0.26%
2018/08/21	0	0.00	1	51.62	51.60	-1	390	-0.26%
2018/08/20	0	0.00	1	51.50	51.20	-1	403	-0.25%
2018/08/17	0	0.00	22	51.48	51.30	-22	406	-5.41%
2018/08/15	1	50.50	0	0.00	51.10	1	419	0.24%
2018/08/14	2	52.10	0	0.00	52.80	2	409	0.49%
2018/08/13	58	52.84	0	0.00	52.20	58	413	14.02%
2018/08/10	14	53.42	0	0.00	53.40	14	414	3.38%
2018/08/09	2	52.85	0	0.00	53.00	2	415	0.48%
2018/08/08	1	53.00	0	0.00	52.90	1	425	0.24%
2018/08/07	4	52.70	0	0.00	52.80	4	443	0.90%
2018/08/02	1	53.00	0	0.00	52.70	1	453	0.22%
2018/07/19	0	0.00	2	51.80	51.90	-2	495	-0.40%
2018/07/18	0	0.00	1	51.80	51.70	-1	505	-0.20%
2018/07/16	1	51.70	1	52.10	51.70	0	514	0.00%
2018/07/13	1	51.70	1	51.70	51.70	0	522	0.00%
2018/07/09	1	51.80	0	0.00	51.60	1	582	0.17%
2018/07/06	6	51.60	0	0.00	51.60	6	597	1.00%
2018/07/05	0	0.00	10	54.10	54.00	-10	590	-1.69%
2018/07/04	1	54.10	1	54.30	54.20	0	594	0.00%
2018/06/19	2	55.20	0	0.00	55.10	2	737	0.27%
2018/06/08	0	0.00	1	56.30	56.40	-1	730	-0.14%
2018/06/07	2	56.40	0	0.00	56.40	2	733	0.27%
2018/06/06	0	0.00	0.1	57.00	56.90	-0.1	728	-0.01%
2018/06/04	1	57.40	0	0.00	57.00	1	721	0.14%
2018/06/01	1	56.40	0	0.00	56.40	1	708	0.14%
2018/05/30	2	55.05	0	0.00	55.10	2	696	0.29%
2018/05/24	1	55.10	0	0.00	56.10	1	684	0.15%
2018/05/23	2	55.15	0	0.00	55.20	2	687	0.29%
2018/05/22	3	55.83	0	0.00	55.70	3	683	0.44%
2018/05/21	1	56.60	1	56.50	56.30	0	683	0.00%
2018/05/18	1	56.10	0	0.00	56.10	1	689	0.15%
2018/05/16	8	56.70	1	56.40	56.60	7	715	0.98%
2018/05/15	1	57.80	0	0.00	57.10	1	722	0.14%
2018/05/07	0	0.00	1	58.40	58.20	-1	792	-0.13%
2018/05/04	1	58.10	0	0.00	58.40	1	799	0.13%
2018/04/26	2	58.30	0	0.00	57.80	2	955	0.21%
2018/04/24	0	0.00	1	58.30	58.60	-1	1,045	-0.10%
2018/04/23	0	0.00	5	60.34	60.00	-5	1,053	-0.47%
2018/04/20	0	0.00	1	61.00	60.40	-1	1,071	-0.09%
2018/04/19	6	61.03	0	0.00	60.80	6	1,180	0.51%
2018/04/17	1	60.20	0	0.00	60.60	1	1,188	0.08%
2018/04/16	0	0.00	2	59.70	59.80	-2	1,238	-0.16%
2018/04/13	0	0.00	3	60.73	60.60	-3	1,291	-0.23%
2018/04/12	2	61.70	1	61.00	61.70	1	1,352	0.07%
2018/04/11	0.6	60.60	0	0.00	60.80	0.6	1,412	0.04%
2018/04/10	0	0.00	1	61.00	60.70	-1	1,429	-0.07%
2018/04/09	0	0.00	1	61.00	61.40	-1	1,420	-0.07%
2018/04/03	1	60.40	8	59.51	60.50	-7	1,398	-0.50%
2018/04/02	0	0.00	1	59.60	59.90	-1	1,391	-0.07%
2018/03/31	0.1	59.20	0	0.00	59.10	0.1	1,377	0.01%
2018/03/30	1	59.60	2	59.10	59.10	-1	1,386	-0.07%
2018/03/29	1	58.90	16	59.09	59.20	-15	1,426	-1.05%
2018/03/28	15	57.29	1	57.60	57.70	14	1,441	0.97%
2018/03/26	0	57.30	0	0.00	57.10	0	1,441	0.00%
2018/03/23	0	0.00	2	56.25	57.00	-2	1,438	-0.14%
2018/03/22	3	58.13	0	0.00	57.50	3	1,440	0.21%
2018/03/21	0	0.00	6	57.20	57.10	-6	1,426	-0.42%
2018/03/20	1	56.80	0	0.00	56.80	1	1,429	0.07%
2018/03/07	0	0.00	1	55.50	55.20	-1	1,556	-0.06%
2018/03/06	0	0.00	4	54.60	54.50	-4	1,581	-0.25%
2018/03/05	0	55.10	0	0.00	54.50	0	1,609	0.00%
2018/03/01	10	55.10	2	55.55	55.40	8	1,670	0.48%
2018/02/27	1	55.70	0	0.00	55.90	1	1,683	0.06%
2018/02/26	0	57.00	0	0.00	56.10	0	1,723	0.00%
2018/02/09	17	52.92	0	0.00	53.60	17	1,858	0.91%
2018/02/07	1	56.00	1	56.60	55.90	0	1,829	0.00%
2018/02/06	2	55.30	61	54.46	55.70	-59	1,820	-3.24%
2018/02/02	1	59.40	0	0.00	59.50	1	1,779	0.06%
2018/02/01	1	60.00	0	0.00	59.80	1	1,799	0.06%
2018/01/31	2	59.20	0	0.00	59.30	2	1,794	0.11%
2018/01/30	3	59.60	3	60.80	59.80	0	1,807	0.00%
2018/01/29	0	0.00	5	60.90	60.70	-5	1,839	-0.27%
2018/01/26	2	60.60	1	61.00	60.70	1	1,885	0.05%
2018/01/25	20	61.00	2	61.20	60.30	18	1,892	0.95%
2018/01/23	2	63.05	1	63.30	62.30	1	1,882	0.05%
2018/01/22	0	0.00	5	61.94	61.80	-5	1,846	-0.27%
2018/01/19	2	60.95	0	0.00	60.70	2	1,827	0.11%
2018/01/18	4	62.70	4	62.33	61.10	0	1,816	0.00%
2018/01/17	0	0.00	1	60.90	60.90	-1	1,755	-0.06%
2018/01/15	11	62.71	8	62.29	61.30	3	1,823	0.16%
2018/01/12	1	60.80	0	0.00	60.50	1	1,721	0.06%
2018/01/11	4	59.85	0	0.00	59.50	4	1,717	0.23%
2018/01/10	1	63.00	3	61.37	60.30	-2	1,713	-0.12%
2018/01/09	1	60.00	20	60.15	61.70	-19	1,687	-1.13%
2018/01/08	8	61.36	1	62.30	59.00	7	1,641	0.43%
2018/01/05	1	60.30	5	60.72	60.30	-4	1,605	-0.25%
2018/01/03	1	58.20	0	0.00	58.30	1	1,595	0.06%