力致 (3483)-第一金-路竹券商分點個股進出

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

力致

(3483)

可現股當沖

股價
207.0
漲跌
▲3.5
漲幅
+1.72%
成交量
10,453張
產業
上櫃電腦及週邊類股
362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

力致 (3483)籌碼相關－第一金-路竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3.5	210.36	3.1	208.02	207.00	0.4	5,713	0.01%
2024/05/30	7	204.43	6	203.92	203.50	1	5,595	0.02%
2024/05/29	12	200.00	11.4	202.02	198.00	0.6	5,389	0.01%
2024/05/28	0	188.94	1	191.00	188.50	-1	4,973	-0.02%
2024/05/27	2.2	189.41	4	188.00	187.00	-1.8	4,878	-0.04%
2024/05/24	0	189.00	0	0.00	188.50	0	4,800	0.00%
2024/05/23	4	188.75	4.8	189.70	186.00	-0.8	4,666	-0.02%
2024/05/22	5	183.30	7.1	183.51	187.50	-2.1	4,434	-0.05%
2024/05/21	3.3	175.12	4.1	179.25	179.50	-0.8	4,132	-0.02%
2024/05/20	15	173.93	28	175.98	174.00	-13	3,948	-0.33%
2024/05/17	1.1	167.67	12	167.54	170.00	-10.9	3,739	-0.29%
2024/05/15	20	165.30	6	161.50	162.00	14	3,779	0.37%
2024/05/13	6	165.83	2.2	166.00	164.00	3.9	4,260	0.09%
2024/05/10	2	159.25	1	161.50	163.00	1	4,394	0.02%
2024/05/09	1	164.00	1	163.50	162.00	0	4,418	0.00%
2024/05/07	0.1	159.09	0	0.00	161.00	0.1	4,473	0.00%
2024/05/03	0	0.00	14	163.36	160.50	-14	4,519	-0.31%
2024/05/02	2.1	162.56	0	0.00	163.00	2.1	4,535	0.05%
2024/04/30	14.1	164.61	12	159.67	166.50	2.1	4,657	0.04%
2024/04/29	3	160.50	5	161.20	160.00	-2	4,554	-0.04%
2024/04/26	3	154.67	2	154.75	154.00	1	4,509	0.02%
2024/04/25	1	147.50	0	0.00	145.00	1	4,466	0.02%
2024/04/24	5	147.00	0.1	147.50	147.50	4.9	4,483	0.11%
2024/04/22	5	144.00	1	140.50	138.00	4	4,521	0.09%
2024/04/19	0	0.00	0	135.00	140.50	0	4,527	0.00%
2024/04/18	0	0.00	1	138.50	138.50	-1	4,510	-0.02%
2024/04/17	1	136.50	0	0.00	137.00	1	4,522	0.02%
2024/04/16	0.1	136.66	0	0.00	135.00	0.1	4,523	0.00%
2024/04/10	2	148.00	0	0.00	147.00	2	4,582	0.04%
2024/04/08	1	150.00	0	150.00	150.00	1	4,695	0.02%
2024/04/03	3	151.50	0	0.00	152.50	3	4,757	0.06%
2024/04/02	0	149.50	0	0.00	150.00	0	4,921	0.00%
2024/04/01	1	152.50	2	153.00	153.00	-1	5,034	-0.02%
2024/03/29	0	0.00	0	155.50	153.00	0	5,043	0.00%
2024/03/28	0	0.00	3	155.17	153.00	-3	5,038	-0.06%
2024/03/27	2	157.50	1	158.00	158.00	1	5,105	0.02%
2024/03/26	2	162.50	4	161.00	157.50	-2	5,105	-0.04%
2024/03/25	2	161.25	0	0.00	161.00	2	5,076	0.04%
2024/03/22	0	0.00	1	155.00	155.50	-1	5,064	-0.02%
2024/03/21	2.1	151.53	1	151.50	153.00	1.1	5,037	0.02%
2024/03/20	1	149.50	1	149.50	149.50	0	5,019	0.00%
2024/03/19	1	148.50	2	148.50	147.50	-1	5,005	-0.02%
2024/03/18	0	0.00	1	148.00	147.00	-1	4,999	-0.02%
2024/03/15	1	146.00	0	0.00	146.00	1	4,996	0.02%
2024/03/14	0.1	146.50	0	148.50	145.00	0	5,034	0.00%
2024/03/13	2	152.75	2.1	151.55	151.50	-0.1	4,992	0.00%
2024/03/11	3.1	155.66	2	155.25	154.50	1	4,970	0.02%
2024/03/08	1.1	158.50	1	163.91	157.50	0	4,947	0.00%
2024/03/07	5	167.60	0	0.00	164.00	5	4,979	0.10%
2024/03/06	6.1	171.20	2	176.50	168.00	4.1	4,946	0.08%
2024/03/05	4	171.25	3.2	171.34	171.50	0.8	4,725	0.02%
2024/03/04	3.1	169.87	2	172.25	169.00	1.1	4,744	0.02%
2024/03/01	1.1	171.18	3	172.33	170.50	-1.9	4,736	-0.04%
2024/02/29	3	169.50	4.3	170.82	171.50	-1.3	4,729	-0.03%
2024/02/27	3.2	168.37	0.1	168.00	167.00	3.1	4,754	0.07%
2024/02/26	1	165.50	36	164.01	164.50	-35	5,015	-0.70%
2024/02/23	2	166.50	5	169.50	165.00	-3	5,335	-0.06%
2024/02/22	8	173.00	2	173.50	170.00	6	5,731	0.10%
2024/02/21	4.2	169.90	4	172.13	169.50	0.2	5,855	0.00%
2024/02/20	1	170.50	0	170.00	171.50	1	5,895	0.02%
2024/02/19	7	172.57	2	170.75	170.50	5	5,869	0.09%
2024/02/16	7	180.64	9	175.61	176.00	-2	5,848	-0.03%
2024/02/15	2	180.25	3	176.83	182.50	-1	5,754	-0.02%
2024/02/05	4	171.00	13	174.35	166.00	-9	5,645	-0.16%
2024/02/02	8	169.94	15.2	171.43	172.00	-7.2	5,433	-0.13%
2024/02/01	3	165.83	1.7	163.71	164.00	1.3	5,413	0.02%
2024/01/31	0.1	162.03	0	0.00	163.00	0.1	5,470	0.00%
2024/01/30	4.6	166.09	3	166.83	165.00	1.6	5,479	0.03%
2024/01/29	1.2	156.33	2.4	162.42	161.50	-1.2	5,422	-0.02%
2024/01/26	2.5	158.30	0	0.00	156.50	2.5	5,442	0.05%
2024/01/25	4	164.13	2	162.75	162.50	2	5,474	0.04%
2024/01/24	3	168.67	4.2	169.62	165.00	-1.2	5,440	-0.02%
2024/01/23	0.2	162.00	2	163.50	161.50	-1.8	5,266	-0.03%
2024/01/22	0	161.50	4	159.13	163.50	-4	5,216	-0.08%
2024/01/19	6.2	157.98	4	157.88	156.00	2.2	5,153	0.04%
2024/01/17	1	160.50	3	161.67	158.00	-2	5,142	-0.04%
2024/01/16	2	158.00	3	161.00	161.00	-1	5,166	-0.02%
2024/01/11	2	152.25	1	153.00	153.00	1	5,283	0.02%
2024/01/10	1	155.00	1	153.50	151.50	0	5,321	0.00%
2024/01/09	1	153.50	0	0.00	153.00	1	5,493	0.02%
2024/01/08	5	154.00	1	152.50	152.50	4	5,686	0.07%
2024/01/05	1	156.00	3	157.50	157.00	-2	5,926	-0.03%
2024/01/04	4	163.38	0	0.00	159.00	4	6,164	0.06%
2024/01/03	2	162.25	0	0.00	163.50	2	6,308	0.03%
2024/01/02	0	0.00	45	162.27	162.00	-45	6,414	-0.70%
2023/12/29	48	162.39	11	161.27	162.50	37	6,419	0.58%
2023/12/28	12	163.67	10	162.75	160.50	2	6,370	0.03%
2023/12/27	3	157.83	4	156.50	159.00	-1	6,234	-0.02%
2023/12/25	1	151.50	1	150.00	150.00	0	6,214	0.00%
2023/12/22	4	153.50	4	152.50	152.00	0	6,234	0.00%
2023/12/21	2	151.25	0.3	151.50	151.00	1.7	6,247	0.03%
2023/12/20	1	152.00	2	152.00	152.00	-1	6,256	-0.02%
2023/12/19	4.3	146.92	0	144.00	150.50	4.3	6,254	0.07%
2023/12/14	0	0.00	0.2	151.50	151.50	-0.2	6,347	0.00%
2023/12/13	0	0.00	0.1	151.00	148.50	-0.1	6,343	0.00%
2023/12/12	1	151.00	1	149.00	149.00	0	6,376	0.00%
2023/12/11	0	0.00	0	151.00	150.50	0	6,421	0.00%
2023/12/08	1	155.00	0.3	155.00	155.00	0.7	6,413	0.01%
2023/12/07	1	154.93	2	159.75	152.50	-1	6,428	-0.02%
2023/12/05	1	158.00	3	159.33	158.00	-2	6,813	-0.03%
2023/12/04	3	160.67	1	160.00	158.50	2	6,836	0.03%
2023/12/01	3	162.33	0	0.00	165.50	3	6,804	0.04%
2023/11/29	2	161.25	1	162.50	161.00	1	6,901	0.01%
2023/11/28	1	160.50	0	0.00	162.50	1	6,876	0.01%
2023/11/27	4	161.13	2	159.25	158.50	2	6,860	0.03%
2023/11/24	1	160.00	1	162.50	159.00	0	6,864	0.00%
2023/11/23	10.1	172.86	7	165.57	162.50	3.1	6,816	0.05%
2023/11/22	15	166.43	27	171.20	176.00	-12	6,667	-0.18%
2023/11/21	5	161.91	11	162.27	167.00	-6	6,469	-0.09%
2023/11/20	12	153.17	7.4	155.04	155.00	4.7	6,280	0.07%
2023/11/17	5	146.90	3	146.00	146.50	2	6,331	0.03%
2023/11/16	1	146.50	0	0.00	146.00	1	6,503	0.02%
2023/11/15	1	146.00	2	147.25	145.00	-1	6,902	-0.01%
2023/11/14	3	144.17	2	144.50	145.00	1	7,084	0.01%
2023/11/13	2	144.00	2	144.00	145.00	0	7,386	0.00%
2023/11/10	1.1	142.95	1	143.00	143.00	0.1	7,681	0.00%
2023/11/09	10.1	153.87	31	154.71	151.50	-20.9	7,907	-0.26%
2023/11/08	19	149.95	31	151.08	150.00	-12	8,067	-0.15%
2023/11/07	37	147.70	1	149.50	148.00	36	8,241	0.44%
2023/11/06	1	148.00	39	150.68	146.00	-38	9,352	-0.41%
2023/11/03	40	147.00	11.1	147.84	147.00	28.9	9,663	0.30%
2023/11/02	0	0.00	15	144.23	146.00	-15	9,627	-0.16%
2023/11/01	0	0.00	1	134.00	136.00	-1	9,576	-0.01%
2023/10/30	0	0.00	1	142.00	141.00	-1	9,587	-0.01%
2023/10/27	0	0.00	10	139.00	136.50	-10	9,593	-0.10%
2023/10/26	1	140.00	0	0.00	138.50	1	9,606	0.01%
2023/10/25	3	140.17	4	141.13	143.00	-1	9,617	-0.01%
2023/10/24	4.1	136.40	6	134.75	138.00	-1.9	9,593	-0.02%
2023/10/23	18	144.64	2	141.50	137.50	16	9,575	0.17%
2023/10/20	7	143.00	7	144.50	143.50	0	9,546	0.00%
2023/10/19	10.2	144.41	4	148.50	145.50	6.2	9,627	0.06%
2023/10/18	27	146.15	12	146.88	147.00	15	9,612	0.16%
2023/10/17	2.1	146.50	2	149.75	148.50	0.1	9,610	0.00%
2023/10/16	13.1	153.92	12	155.42	153.50	1.1	9,779	0.01%
2023/10/13	22	152.52	31	153.66	153.00	-9	10,092	-0.09%
2023/10/12	6	155.67	54.1	149.34	154.00	-48.1	9,938	-0.48%
2023/10/11	55	145.35	13	145.69	144.00	42	9,730	0.43%
2023/10/06	7	143.07	12	143.50	141.00	-5	9,612	-0.05%
2023/10/05	1	139.50	3	140.00	139.50	-2	9,489	-0.02%
2023/10/04	1	133.50	3	136.00	137.00	-2	9,484	-0.02%
2023/10/03	2	135.50	0	0.00	135.00	2	9,490	0.02%
2023/10/02	6.1	139.49	28	140.05	139.00	-21.9	9,503	-0.23%
2023/09/28	27.1	136.88	1	136.00	137.00	26.1	9,489	0.28%
2023/09/27	1	129.50	1	131.00	134.50	0	9,522	0.00%
2023/09/26	2	136.00	0.2	135.00	130.50	1.8	9,589	0.02%
2023/09/25	1	134.00	31.2	133.28	134.00	-30.2	9,676	-0.31%
2023/09/22	30.2	132.00	3	132.00	132.00	27.2	9,805	0.28%
2023/09/21	3	125.50	0	0.00	129.00	3	9,794	0.03%
2023/09/20	2.1	131.14	1	133.50	131.50	1.1	9,702	0.01%
2023/09/19	5	133.50	6	132.00	131.50	-1	9,769	-0.01%
2023/09/18	0.2	137.50	0.1	135.00	135.50	0.1	9,837	0.00%
2023/09/15	3.1	139.77	1	141.00	138.00	2.1	10,086	0.02%
2023/09/14	2.1	134.87	6	139.00	139.50	-3.9	10,040	-0.04%
2023/09/13	4	132.38	1	133.00	133.00	3	9,987	0.03%
2023/09/12	2	134.25	7	135.00	135.00	-5	9,979	-0.05%
2023/09/11	5	136.00	5	136.60	133.50	0	10,056	0.00%
2023/09/08	8.2	144.60	25.2	145.89	142.00	-17	9,998	-0.17%
2023/09/07	13	141.65	0	0.00	142.50	13	9,677	0.13%
2023/09/06	2	143.50	5	144.50	142.50	-3	9,656	-0.03%
2023/09/05	1	141.00	11.1	140.60	143.50	-10.1	9,646	-0.10%
2023/09/01	0	0.00	2	134.00	132.50	-2	9,721	-0.02%
2023/08/31	2	135.50	1	135.50	136.00	1	9,819	0.01%
2023/08/30	3	137.17	2	136.25	135.00	1	9,962	0.01%
2023/08/29	1	134.50	7	133.86	134.00	-6	9,925	-0.06%
2023/08/28	8	133.38	5.1	133.02	133.00	2.9	9,872	0.03%
2023/08/25	45	139.20	1.1	142.38	140.00	44	9,703	0.45%
2023/08/24	30	146.18	8	144.87	140.00	22	9,554	0.23%
2023/08/23	18	146.42	15	147.10	144.00	3	9,286	0.03%
2023/08/22	12	151.29	15	152.20	150.50	-3	9,063	-0.03%
2023/08/21	29	149.52	27	151.07	152.00	2	8,852	0.02%
2023/08/18	11	146.14	14	146.54	143.00	-3	8,423	-0.04%
2023/08/17	19.2	146.81	12	147.21	146.00	7.2	8,180	0.09%
2023/08/16	7	142.07	13	142.77	145.00	-6	7,821	-0.08%
2023/08/15	13.3	136.32	7	137.43	136.00	6.3	7,426	0.08%
2023/08/14	15	133.33	12	136.42	132.50	3	7,093	0.04%
2023/08/11	9	155.22	3	154.00	146.50	6	6,715	0.09%
2023/08/10	47	158.05	37	157.58	162.50	10	6,461	0.15%
2023/08/09	6	153.17	13	155.50	158.00	-7	5,326	-0.13%
2023/08/04	2	132.00	0	0.00	143.50	2	5,066	0.04%
2023/07/28	0	0.00	1	161.50	164.00	-1	5,450	-0.02%
2023/07/26	0	0.00	9	150.00	145.00	-9	5,375	-0.17%
2023/07/25	2	147.75	0	0.00	147.50	2	5,327	0.04%
2023/07/24	14	158.39	10	157.50	158.00	4	5,275	0.08%
2023/07/21	1	150.00	1.3	151.50	151.50	-0.3	5,155	0.00%
2023/07/20	0	0.00	4	134.88	138.00	-4	5,098	-0.08%
2023/07/19	10	133.30	12	135.08	133.00	-2	5,039	-0.04%
2023/07/18	20	122.75	50.1	122.20	126.50	-30.1	4,709	-0.64%
2023/07/17	10	119.50	6	120.00	120.00	4	4,198	0.10%
2023/07/14	1	109.50	1	109.50	109.50	0	4,123	0.00%
2023/07/13	0	0.00	8	99.90	99.90	-8	4,072	-0.20%
2023/07/12	11	91.36	6	92.10	90.90	5	3,998	0.13%
2023/07/11	2	90.60	5	91.72	90.50	-3	3,940	-0.08%
2023/07/10	1	87.40	5	87.44	87.50	-4	3,896	-0.10%
2023/07/07	10	88.53	10	88.83	87.50	0	3,883	0.00%
2023/07/06	14	91.41	0	0.00	90.00	14	3,837	0.36%
2023/07/05	6	91.07	5	92.00	93.00	1	3,774	0.03%
2023/07/04	10	90.34	8	91.24	91.00	2	3,712	0.05%
2023/07/03	10	92.09	7.6	92.05	91.10	2.4	3,614	0.07%
2023/06/30	5	86.22	17.5	88.29	88.30	-12.5	3,438	-0.36%
2023/06/29	2	82.90	1	83.90	83.60	1	3,408	0.03%
2023/06/28	5	82.22	1	82.20	82.20	4	3,432	0.12%
2023/06/27	8	84.79	0	0.00	80.80	8	3,425	0.23%
2023/06/26	9	87.10	8	88.59	87.40	1	3,399	0.03%
2023/06/21	4	84.83	19.6	85.53	88.30	-15.6	3,312	-0.47%
2023/06/20	0	0.00	2	80.80	80.80	-2	3,175	-0.06%
2023/06/19	0	0.00	2	79.75	79.70	-2	3,215	-0.06%
2023/06/16	8	80.74	1	80.30	80.30	7	3,199	0.22%
2023/06/15	12.1	83.97	18	84.13	83.50	-5.9	3,147	-0.19%
2023/06/14	5	82.76	4	82.23	82.20	1	3,022	0.03%
2023/06/13	4.1	81.42	1	82.60	81.10	3.1	2,972	0.10%
2023/06/12	4.1	80.88	4	80.03	80.60	0.1	2,919	0.00%
2023/06/09	2	80.60	0	0.00	80.20	2	2,873	0.07%
2023/06/08	11.1	83.06	5	82.04	81.50	6.1	2,795	0.22%
2023/06/07	12	83.07	8	82.59	83.80	4	2,707	0.15%
2023/06/06	3	78.60	2	76.95	77.50	1	2,512	0.04%
2023/06/05	2	77.60	8	77.21	78.40	-6	2,373	-0.25%
2023/06/02	3	71.87	1	72.20	72.20	2	2,201	0.09%
2023/06/01	0	0.00	0.5	71.80	71.60	-0.5	2,181	-0.02%
2023/05/31	2	72.30	0.5	72.50	72.10	1.5	2,175	0.07%
2023/05/30	2	73.10	0	0.00	73.20	2	2,165	0.09%
2023/05/29	0	0.00	2	73.65	73.50	-2	2,155	-0.09%
2023/05/26	4	73.05	1	73.10	72.70	3	2,141	0.14%
2023/05/25	6	75.13	7	75.31	75.00	-1	2,093	-0.05%
2023/05/24	1	73.00	0	0.00	72.90	1	2,000	0.05%
2023/05/23	4	72.50	0	0.00	72.30	4	1,996	0.20%
2023/05/19	0	72.60	1	71.60	71.80	-1	2,004	-0.05%
2023/05/17	0	0.00	2	72.85	72.30	-2	2,036	-0.10%
2023/05/16	1	72.90	0	0.00	72.50	1	2,033	0.05%
2023/05/15	2	70.50	2	69.90	70.00	0	1,994	0.00%
2023/05/12	3	71.57	2	71.65	72.30	1	1,982	0.05%
2023/05/11	0	0.00	6	73.60	73.60	-6	1,944	-0.31%
2023/05/10	10	77.51	3	77.47	77.00	7	1,880	0.37%
2023/05/09	11	78.01	18	78.28	79.10	-7	1,782	-0.39%
2023/05/08	1	73.40	3	76.37	77.30	-2	1,391	-0.14%
2023/04/21	2	68.90	3	71.70	68.00	-1	1,234	-0.08%
2023/04/20	3	71.73	3	71.13	71.50	0	1,199	0.00%
2023/04/19	1	72.70	3	73.13	72.60	-2	1,177	-0.17%
2023/04/17	1	71.20	2	72.00	72.30	-1	1,121	-0.09%
2023/04/14	2	70.75	0	0.00	70.30	2	1,106	0.18%
2023/04/13	0	0.00	2	71.40	70.60	-2	1,100	-0.18%
2023/04/11	1	71.90	0	0.00	71.60	1	1,065	0.09%
2023/04/10	0	0.00	0.1	71.30	71.60	-0.1	1,054	-0.01%
2023/04/07	1	71.10	0	0.00	70.50	1	1,032	0.10%
2023/03/30	3	73.50	1	74.80	72.60	2	984	0.20%
2023/03/29	0	0.00	3	71.60	71.50	-3	859	-0.35%
2023/03/28	1	71.20	3	69.80	69.20	-2	805	-0.25%
2023/03/27	2	71.10	2	72.70	70.10	0	779	0.00%
2023/03/24	1	70.20	2	69.70	70.00	-1	711	-0.14%
2023/03/23	6	71.40	4	71.68	71.00	2	686	0.29%
2023/03/22	3	67.40	5	67.96	68.80	-2	548	-0.36%
2023/03/16	1	60.20	0	0.00	59.70	1	495	0.20%
2023/03/14	0.1	62.30	0	0.00	63.00	0.1	517	0.02%
2023/03/09	1	63.30	0	0.00	62.70	1	573	0.17%
2023/03/03	1	62.60	0	0.00	62.60	1	554	0.18%
2023/02/24	2	63.25	1	62.60	62.60	1	546	0.18%
2023/02/22	0	0.00	1	62.60	62.80	-1	551	-0.18%
2023/02/20	1	63.80	9	64.20	64.20	-8	574	-1.39%
2023/02/17	3	64.40	4	63.85	64.40	-1	569	-0.18%
2023/02/16	4	64.15	7.1	64.30	64.30	-3.1	554	-0.57%
2023/02/14	1	60.60	11	60.90	60.80	-10	509	-1.96%
2023/02/10	0	0.00	2	60.65	60.20	-2	505	-0.40%
2023/02/09	20	61.20	3	60.33	61.70	17	493	3.44%
2023/02/07	0	0.00	5	59.06	59.40	-5	479	-1.04%
2023/02/03	1	59.60	0	0.00	59.40	1	473	0.21%
2023/02/02	4	58.40	0	0.00	58.80	4	462	0.87%
2023/02/01	0	0.00	10	57.43	59.60	-10	439	-2.27%
2023/01/31	1	55.70	1	55.70	56.10	0	421	0.00%
2023/01/13	1	52.50	0	0.00	53.00	1	413	0.24%
2023/01/12	1	53.60	0	0.00	52.90	1	412	0.24%
2023/01/10	1	53.50	0	0.00	53.50	1	411	0.24%
2023/01/09	1	53.70	2	54.20	53.60	-1	414	-0.24%
2023/01/06	1	53.10	0	0.00	53.50	1	416	0.24%
2022/12/28	1	53.20	0	0.00	53.00	1	427	0.23%
2022/12/27	1	54.20	0	0.00	54.00	1	426	0.23%
2022/12/23	0	0.00	1	54.00	54.30	-1	429	-0.23%
2022/12/22	1	53.60	1	54.70	54.20	0	431	0.00%
2022/12/20	1	55.20	0	0.00	52.80	1	439	0.23%
2022/12/16	2	55.80	0	0.00	55.80	2	451	0.44%
2022/12/15	0	0.00	1	57.40	56.70	-1	449	-0.22%
2022/12/12	1	55.80	0	0.00	55.90	1	448	0.23%
2022/12/09	3	56.53	0	0.00	56.30	3	447	0.67%
2022/12/08	2	57.40	0	0.00	58.10	2	438	0.46%
2022/12/07	5	58.40	2	60.25	57.60	3	433	0.69%
2022/12/06	4	59.60	0	0.00	59.40	4	416	0.96%
2022/12/05	1	59.30	6	60.02	59.40	-5	399	-1.25%
2022/12/02	4	58.08	4	59.30	58.30	0	376	0.00%
2022/12/01	1	57.60	11	56.14	57.50	-10	357	-2.80%
2022/11/30	2	54.10	0	0.00	53.70	2	330	0.60%
2022/11/29	1	53.60	0	0.00	53.60	1	327	0.31%
2022/11/28	0	0.00	1	54.00	53.90	-1	325	-0.31%
2022/11/24	0	0.00	1	54.10	54.00	-1	324	-0.31%
2022/11/22	1	52.80	2	52.90	52.70	-1	319	-0.31%
2022/11/18	1	54.20	1	55.30	53.80	0	317	0.00%
2022/11/17	1	54.20	0	0.00	54.40	1	311	0.32%
2022/11/16	0	0.00	2	54.30	55.40	-2	292	-0.68%
2022/11/11	1	52.00	0	0.00	50.80	1	284	0.35%
2022/11/09	0	0.00	1	52.30	52.30	-1	258	-0.39%
2022/11/07	5	47.90	0	0.00	48.10	5	255	1.96%
2022/10/31	0	0.00	2	44.40	45.70	-2	255	-0.78%
2022/10/28	1	43.45	0	0.00	43.30	1	253	0.39%
2022/10/27	1	44.85	0	0.00	44.70	1	252	0.40%
2022/10/17	0	0.00	1	43.90	45.80	-1	264	-0.38%
2022/10/14	1	45.35	0	0.00	45.80	1	271	0.37%
2022/10/11	1	48.00	0	0.00	47.70	1	271	0.37%
2022/10/05	1	51.50	0	0.00	49.70	1	272	0.37%
2022/09/22	1	55.70	1	56.30	56.00	0	296	0.00%
2022/09/21	1	57.10	2	56.60	56.50	-1	296	-0.34%
2022/09/20	4	57.88	0	0.00	57.30	4	298	1.34%
2022/09/19	2	57.50	2	57.30	57.30	0	304	0.00%
2022/09/15	9	60.94	8	61.20	60.00	1	319	0.31%
2022/09/14	4	58.33	4	59.50	60.10	0	322	0.00%
2022/09/13	1	59.80	1	60.80	59.30	0	323	0.00%
2022/09/12	5	58.96	7	59.31	59.50	-2	331	-0.60%
2022/09/08	2	57.90	0	0.00	57.60	2	340	0.59%
2022/09/07	3	56.87	3	57.40	57.30	0	349	0.00%
2022/09/06	0	0.00	5	58.00	57.20	-5	354	-1.41%
2022/09/02	1	61.20	1	61.20	61.10	0	356	0.00%
2022/09/01	1	61.00	0	0.00	60.80	1	360	0.28%
2022/08/31	0	0.00	1	61.80	62.10	-1	361	-0.28%
2022/08/29	1	60.70	0	0.00	60.90	1	369	0.27%
2022/08/26	0	0.00	1	63.00	63.00	-1	368	-0.27%
2022/08/25	6	62.40	5	62.70	62.10	1	369	0.27%
2022/08/23	1	61.50	0	0.00	61.10	1	377	0.26%
2022/08/18	0	0.00	6	62.83	62.10	-6	385	-1.56%
2022/08/16	2	61.65	1	62.60	61.70	1	390	0.26%
2022/08/15	0	0.00	7	61.90	62.00	-7	399	-1.75%
2022/08/12	0	0.00	2	60.45	60.50	-2	408	-0.49%
2022/08/10	0	58.10	0	0.00	57.80	0	412	0.00%
2022/08/08	0	0.00	0	56.50	57.00	0	411	0.00%
2022/08/05	2	56.50	3	56.37	56.70	-1	418	-0.24%
2022/08/01	1	58.60	0	0.00	58.20	1	432	0.23%
2022/07/25	0	0.00	2	58.55	58.70	-2	448	-0.45%
2022/07/22	9	59.54	4	59.73	58.00	5	451	1.11%
2022/07/21	2	62.00	4	61.90	63.00	-2	455	-0.44%
2022/07/20	2	60.70	3	61.07	60.70	-1	455	-0.22%
2022/07/19	1	60.10	2	59.45	59.80	-1	459	-0.22%
2022/07/18	0	0.00	1	59.30	59.10	-1	478	-0.21%
2022/07/15	2	57.95	0	0.00	58.50	2	480	0.42%
2022/07/14	0	0.00	1	58.40	58.50	-1	483	-0.21%
2022/07/13	1	57.10	1	59.90	57.10	0	489	0.00%
2022/07/12	1	58.09	0	0.00	56.80	1	496	0.20%
2022/07/11	1	60.20	1	61.00	59.50	0	515	0.00%
2022/07/08	3	60.40	4	60.43	60.70	-1	521	-0.19%
2022/07/06	0	56.40	0	0.00	56.00	0	552	0.00%
2022/07/05	1	57.80	1	57.80	57.70	0	600	0.00%
2022/07/04	0	0.00	6	56.10	56.10	-6	618	-0.97%
2022/07/01	3	58.83	8	55.90	55.60	-5	666	-0.75%
2022/06/30	2	62.95	0	0.00	61.10	2	705	0.28%
2022/06/27	0	0.00	1	65.00	67.00	-1	883	-0.11%
2022/06/17	13	70.18	2	69.00	69.30	11	912	1.21%
2022/06/16	13	71.79	5	74.40	71.10	8	905	0.88%
2022/06/15	0	0.00	2	73.85	72.80	-2	901	-0.22%
2022/06/14	5	72.34	0	0.00	72.40	5	906	0.55%
2022/06/10	0	0.00	5	74.44	74.50	-5	909	-0.55%
2022/06/09	0	0.00	7	74.74	74.20	-7	909	-0.77%
2022/06/08	16	74.90	9	74.57	74.60	7	913	0.77%
2022/06/06	2	73.65	2	73.90	73.60	0	924	0.00%
2022/06/02	1	73.60	2	73.35	73.70	-1	935	-0.11%
2022/06/01	0	0.00	1	73.10	73.50	-1	948	-0.11%
2022/05/31	10	72.75	1	72.80	72.50	9	947	0.95%
2022/05/27	0	0.00	1	71.40	70.50	-1	947	-0.11%
2022/05/26	1	70.40	1	69.80	69.20	0	947	0.00%
2022/05/25	0	0.00	9	72.42	70.80	-9	950	-0.95%
2022/05/23	13	72.52	0	0.00	72.00	13	972	1.34%
2022/05/20	8	72.93	0	0.00	73.20	8	985	0.81%
2022/05/19	1	71.20	0	0.00	71.00	1	984	0.10%
2022/05/18	1	72.40	1	72.20	72.20	0	988	0.00%
2022/05/13	1	68.90	0	0.00	69.00	1	1,023	0.10%
2022/05/12	1	69.90	3	69.87	70.00	-2	1,022	-0.20%
2022/05/11	1	70.70	0	0.00	70.80	1	1,025	0.10%
2022/05/05	0	0.00	2	75.15	74.70	-2	1,102	-0.18%
2022/04/26	0	0.00	1	74.20	74.20	-1	1,147	-0.09%
2022/04/22	10	77.63	7	77.60	77.00	3	1,165	0.26%
2022/04/18	0	79.00	0	0.00	78.70	0	1,219	0.00%
2022/04/15	1	81.20	0	0.00	80.10	1	1,240	0.08%
2022/04/13	1	83.50	2	83.65	83.40	-1	1,257	-0.08%
2022/04/12	2	82.40	2	83.50	83.40	0	1,263	0.00%
2022/04/11	2	86.00	0	0.00	83.10	2	1,252	0.16%
2022/04/08	5	86.94	3	87.43	87.30	2	1,213	0.16%
2022/04/07	3	86.67	0	0.00	86.40	3	1,193	0.25%
2022/04/06	4	89.75	0	0.00	88.90	4	1,156	0.35%
2022/04/01	2	86.85	3	88.67	89.30	-1	1,112	-0.09%
2022/03/31	0	0.00	6	85.45	86.50	-6	1,038	-0.58%
2022/03/30	4	82.45	4	82.63	82.90	0	1,003	0.00%
2022/03/29	0	0.00	3	78.83	81.30	-3	1,059	-0.28%
2022/03/28	1	76.70	0	0.00	77.50	1	1,117	0.09%
2022/03/25	1	77.50	0	0.00	77.80	1	1,141	0.09%
2022/03/24	1	78.30	0	0.00	78.10	1	1,159	0.09%
2022/03/23	0	0.00	1	79.40	79.20	-1	1,189	-0.08%
2022/03/11	1	76.50	0	0.00	75.70	1	1,624	0.06%
2022/03/10	0	0.00	1	76.80	77.50	-1	1,785	-0.06%
2022/03/09	3	75.13	2	75.15	75.00	1	1,908	0.05%
2022/03/08	1	76.70	1.1	74.47	74.40	-0.1	2,088	-0.01%
2022/03/07	1	76.00	1	76.00	75.80	0	2,543	0.00%
2022/03/04	1	79.60	2	79.60	79.50	-1	2,806	-0.04%
2022/02/25	0	0.00	2	80.15	79.80	-2	3,176	-0.06%
2022/02/24	1	78.80	0	0.00	79.20	1	3,294	0.03%
2022/02/22	1	81.80	0	0.00	81.70	1	3,734	0.03%
2022/02/21	0	0.00	1	85.10	86.10	-1	3,798	-0.03%
2022/02/18	1	84.30	0	0.00	84.90	1	3,800	0.03%
2022/02/14	0	0.00	1	80.80	81.00	-1	3,816	-0.03%
2022/02/10	1	83.50	15	87.22	83.30	-14	3,824	-0.37%
2022/02/09	15	85.40	0	0.00	85.40	15	3,792	0.40%
2022/02/08	0	0.00	8	85.59	84.80	-8	3,783	-0.21%
2022/02/07	0	0.00	5	82.16	84.80	-5	3,768	-0.13%
2022/01/26	1	78.70	0	0.00	78.50	1	3,741	0.03%
2022/01/24	1	79.80	0	0.00	79.80	1	3,770	0.03%
2022/01/21	0	0.00	1	80.40	80.30	-1	3,760	-0.03%
2022/01/14	0	0.00	0.5	78.30	78.50	-0.5	3,729	-0.01%
2022/01/11	0	0.00	0.3	81.90	82.00	-0.3	3,687	-0.01%
2022/01/10	0	0.00	6	85.95	85.00	-6	3,673	-0.16%
2022/01/07	0	89.30	9	89.02	86.70	-9	3,650	-0.25%
2022/01/06	1	88.90	0	0.00	88.40	1	3,630	0.03%
2022/01/05	23	88.21	0	0.00	88.40	23	3,644	0.63%
2022/01/04	1	90.00	0	0.00	90.00	1	3,652	0.03%
2021/12/29	1	91.10	0	0.00	91.00	1	3,749	0.03%
2021/12/24	1	93.00	1	93.30	90.70	0	3,779	0.00%
2021/12/23	8	94.43	2	95.40	92.60	6	3,750	0.16%
2021/12/22	3	91.80	3	90.30	93.40	0	3,668	0.00%
2021/12/21	4	88.23	4	87.78	89.10	0	3,593	0.00%
2021/12/17	5	88.32	3	88.50	88.10	2	3,553	0.06%
2021/12/16	0	0.00	3	88.40	87.50	-3	3,522	-0.09%
2021/12/15	1	88.70	2.1	88.78	88.30	-1.1	3,499	-0.03%
2021/12/14	2	88.95	3	88.13	87.20	-1	3,468	-0.03%
2021/12/13	4	91.63	0	0.00	91.00	4	3,422	0.12%
2021/12/10	4	93.35	3	92.20	91.50	1	3,420	0.03%
2021/12/09	0	0.00	1	96.01	94.20	-1	3,357	-0.03%
2021/12/08	3	100.00	2	99.00	98.80	1	3,259	0.03%
2021/12/07	2.4	99.62	6	100.73	99.70	-3.6	3,216	-0.11%
2021/12/06	4	103.38	3	104.50	103.00	1	3,132	0.03%
2021/12/03	4	103.25	0	0.00	105.00	4	2,971	0.13%
2021/12/02	4.5	104.56	6	102.67	101.00	-1.5	2,841	-0.05%
2021/12/01	13	104.58	15	102.60	103.00	-2	2,660	-0.08%
2021/11/30	5	95.96	0.6	99.90	98.10	4.4	2,197	0.20%
2021/11/29	6.1	90.11	0	0.00	91.30	6.1	1,933	0.32%
2021/11/26	11.4	94.63	10	96.27	93.00	1.4	1,888	0.07%
2021/11/25	1	97.00	2	95.00	97.00	-1	1,821	-0.05%
2021/11/24	3.1	97.36	6	97.23	97.00	-2.9	1,756	-0.17%
2021/11/23	4	95.55	5.1	96.85	93.50	-1.1	1,586	-0.07%
2021/11/22	7	94.89	12.8	94.84	95.70	-5.8	1,465	-0.39%
2021/11/19	1	90.70	4	89.83	92.00	-3	1,311	-0.23%
2021/11/18	1	85.30	0	0.00	85.30	1	1,017	0.10%
2021/11/17	0	0.00	6	78.10	77.60	-6	939	-0.64%
2021/11/15	1	77.50	1	78.00	77.40	0	938	0.00%
2021/11/12	0	0.00	2	74.30	74.90	-2	937	-0.21%
2021/11/09	1	74.40	2	75.05	74.90	-1	939	-0.11%
2021/11/03	1	73.80	0	0.00	74.00	1	1,002	0.10%
2021/11/02	0	0.00	2	74.00	73.80	-2	1,006	-0.20%
2021/11/01	2	73.80	0	0.00	75.20	2	987	0.20%
2021/10/26	1	71.70	1	70.40	70.30	0	974	0.00%
2021/10/14	0	0.00	2	68.40	69.20	-2	1,235	-0.16%
2021/10/13	0	0.00	1	72.90	69.60	-1	1,416	-0.07%
2021/10/12	1	72.90	0	0.00	72.90	1	1,581	0.06%
2021/10/08	12	79.09	2	77.75	77.10	10	1,596	0.63%
2021/10/07	0	0.00	5	79.70	80.20	-5	1,687	-0.30%
2021/10/06	0	74.00	0	0.00	74.00	0	1,725	0.00%
2021/10/05	0.1	71.00	0	0.00	70.50	0.1	1,716	0.01%
2021/10/04	0.8	74.10	0	0.00	72.70	0.8	1,724	0.05%
2021/10/01	1	69.50	2	67.70	68.10	-1	1,752	-0.06%
2021/09/27	1	73.20	0	0.00	73.80	1	1,770	0.06%
2021/09/15	10	75.30	5	75.60	75.30	5	1,802	0.28%
2021/09/07	1	80.10	1	82.00	81.70	0	1,903	0.00%
2021/09/02	10	85.25	0	0.00	85.30	10	1,977	0.51%
2021/08/27	3	82.53	0	0.00	81.40	3	2,060	0.15%
2021/08/26	0.1	80.00	0	0.00	82.30	0.1	2,081	0.00%
2021/08/23	0	0.00	2	77.50	77.60	-2	2,200	-0.09%
2021/08/18	2	78.50	0	0.00	78.80	2	2,251	0.09%
2021/08/13	0	0.00	2	82.40	82.20	-2	2,315	-0.09%
2021/08/11	0	0.00	1	85.10	82.50	-1	2,359	-0.04%
2021/08/09	0	0.00	1	89.00	88.50	-1	2,387	-0.04%
2021/08/03	1	93.60	0	0.00	92.50	1	2,609	0.04%
2021/07/30	0	0.00	1	93.00	93.00	-1	2,667	-0.04%
2021/07/29	1	94.10	0	0.00	93.50	1	2,711	0.04%
2021/07/28	1	92.10	1	92.40	92.00	0	2,771	0.00%
2021/07/27	0	96.01	1	99.90	94.50	-1	2,816	-0.03%
2021/07/26	1.1	98.18	0	0.00	98.00	1.1	2,840	0.04%
2021/07/23	1.1	100.55	0	0.00	101.00	1.1	2,827	0.04%
2021/07/21	4	108.25	4	104.75	106.00	0	2,844	0.00%
2021/07/20	1	107.00	0	0.00	104.50	1	2,851	0.04%
2021/07/19	4	111.75	9	109.94	109.50	-5	2,850	-0.18%
2021/07/16	8	107.31	6	107.17	107.50	2	2,798	0.07%
2021/07/15	1	97.80	0	0.00	97.80	1	2,827	0.04%
2021/07/14	2	100.05	2	102.50	101.50	0	2,897	0.00%
2021/07/13	1	92.30	5	99.50	100.50	-4	2,776	-0.14%
2021/07/12	0.5	90.60	10	91.51	91.50	-9.5	2,743	-0.35%
2021/07/09	2.5	90.76	7.1	90.60	90.40	-4.6	2,809	-0.16%
2021/07/08	0.1	90.10	18	91.53	92.80	-17.9	2,879	-0.62%
2021/07/07	10	86.71	1	86.50	86.10	9	2,880	0.31%
2021/07/06	25	87.60	0	0.00	87.50	25	2,934	0.85%
2021/07/02	0	0.00	20	88.60	87.80	-20	3,248	-0.62%
2021/07/01	10	88.41	10	88.00	88.00	0	3,366	0.00%
2021/06/28	5	87.80	2	88.10	88.00	3	3,869	0.08%
2021/06/25	1	89.00	2	89.30	89.20	-1	3,896	-0.03%
2021/06/24	0	0.00	30	90.12	89.50	-30	3,964	-0.76%
2021/06/23	1	89.40	3	90.30	89.60	-2	4,010	-0.05%
2021/06/22	5	88.60	1	88.80	88.60	4	4,093	0.10%
2021/06/21	22	91.22	2	92.00	90.40	20	4,078	0.49%
2021/06/18	4	96.38	1	94.40	94.40	3	4,072	0.07%
2021/06/16	5.1	91.51	5	89.80	90.30	0.1	4,057	0.00%
2021/06/15	0	0.00	2	92.60	92.70	-2	4,098	-0.05%
2021/06/11	3	92.23	1	91.70	91.70	2	4,145	0.05%
2021/06/10	0	0.00	2	92.55	92.90	-2	4,212	-0.05%
2021/06/08	0	0.00	1	89.00	88.70	-1	4,495	-0.02%
2021/06/07	0	0.00	11	89.11	88.60	-11	4,724	-0.23%
2021/06/04	2	89.90	1	88.00	88.00	1	5,022	0.02%
2021/06/03	10	91.40	0	0.00	91.80	10	5,016	0.20%
2021/06/02	7	93.53	2	96.65	92.40	5	5,037	0.10%
2021/06/01	2	92.40	0	0.00	92.40	2	4,977	0.04%
2021/05/31	1	91.60	3	92.40	92.70	-2	4,973	-0.04%
2021/05/27	1	90.00	0	0.00	88.80	1	5,005	0.02%
2021/05/26	0	0.00	0.1	92.50	93.20	-0.1	5,020	0.00%
2021/05/24	1	85.60	0	0.00	87.00	1	5,033	0.02%
2021/05/20	0	0.00	10	83.80	80.60	-10	5,217	-0.19%
2021/05/19	1	81.50	1	86.50	83.80	0	5,456	0.00%
2021/05/18	0	0.00	1	80.60	81.80	-1	5,571	-0.02%
2021/05/14	11.1	82.49	0	0.00	80.20	11.1	5,842	0.19%
2021/05/13	10	82.27	6	76.70	81.50	4	5,897	0.07%
2021/05/12	1	79.40	0	0.00	79.40	1	5,836	0.02%
2021/05/11	11	88.38	12	88.20	88.20	-1	5,776	-0.02%
2021/05/10	3	98.77	0	0.00	97.90	3	5,741	0.05%
2021/05/07	2	98.30	0	0.00	102.00	2	5,737	0.03%
2021/05/06	3	99.40	1	99.10	98.40	2	5,703	0.04%
2021/05/05	5	99.80	5	99.30	99.90	0	5,670	0.00%
2021/05/04	17	101.53	11	100.68	101.50	6	5,632	0.11%
2021/05/03	3	114.83	3	112.50	111.50	0	5,593	0.00%
2021/04/29	10	117.00	5	121.80	120.50	5	5,597	0.09%
2021/04/28	5	118.40	0.5	118.00	118.50	4.5	5,589	0.08%
2021/04/27	4	119.00	1	119.00	118.50	3	5,605	0.05%
2021/04/26	1	124.00	0	0.00	123.00	1	5,649	0.02%
2021/04/23	1	125.00	3	123.50	124.00	-2	5,628	-0.04%
2021/04/22	10.4	128.55	5	124.60	123.00	5.4	5,613	0.10%
2021/04/21	4	133.25	7	133.64	133.50	-3	5,558	-0.05%
2021/04/20	1	130.50	7	128.43	130.50	-6	5,448	-0.11%
2021/04/19	4.2	120.48	4	120.13	119.00	0.2	5,428	0.00%
2021/04/16	1	122.50	13	122.50	121.50	-12	5,522	-0.22%
2021/04/15	4	120.75	30	120.33	125.00	-26	5,592	-0.46%
2021/04/14	23	115.67	1	117.50	116.00	22	5,564	0.40%
2021/04/13	6.2	124.74	1	129.50	120.00	5.2	5,539	0.09%
2021/04/12	3.1	127.47	0	0.00	124.50	3.1	5,574	0.06%
2021/04/09	7	130.21	4	130.63	128.50	3	5,538	0.05%
2021/04/08	7	131.14	7	134.36	136.50	0	5,427	0.00%
2021/04/07	6	125.42	11.2	124.80	127.50	-5.2	5,213	-0.10%
2021/04/06	11	118.41	1	123.00	118.50	10	5,096	0.20%
2021/04/01	17	122.85	0	0.00	118.50	17	5,014	0.34%
2021/03/31	0	0.00	3	118.83	123.50	-3	4,871	-0.06%
2021/03/30	1	111.50	1	113.00	112.50	0	4,673	0.00%
2021/03/29	8	112.75	4	114.25	110.50	4	4,642	0.09%
2021/03/26	0	0.00	4	109.63	109.50	-4	4,574	-0.09%
2021/03/25	3	107.33	13.1	109.23	106.50	-10.1	4,530	-0.22%
2021/03/23	0.2	102.50	0	0.00	103.00	0.2	4,449	0.00%
2021/03/19	3	106.17	3	106.00	106.50	0	4,403	0.00%
2021/03/17	1	102.00	0	0.00	104.50	1	4,317	0.02%
2021/03/16	1	103.50	2	101.75	101.50	-1	4,270	-0.02%
2021/03/15	5	103.10	4	101.13	101.00	1	4,202	0.02%
2021/03/12	5	110.30	0	0.00	108.00	5	4,058	0.12%
2021/03/11	14	112.71	27	112.81	116.00	-13	3,863	-0.34%
2021/03/10	30	116.75	36	113.97	105.50	-6	3,656	-0.16%
2021/03/09	5	107.20	0	0.00	108.50	5	3,345	0.15%
2021/03/08	8	111.13	9	113.11	111.00	-1	3,316	-0.03%
2021/03/05	1	109.50	8	107.00	108.50	-7	3,278	-0.21%
2021/03/04	8	109.69	1	108.00	109.00	7	3,270	0.21%
2021/03/02	0	0.00	3	115.17	106.00	-3	3,270	-0.09%
2021/02/26	10	112.30	7	111.71	112.00	3	3,245	0.09%
2021/02/25	3	108.17	4	109.00	108.50	-1	3,203	-0.03%
2021/02/24	2	105.75	0	0.00	105.00	2	3,189	0.06%
2021/02/22	0	0.00	2.1	110.50	113.00	-2.1	3,107	-0.07%
2021/02/19	4	104.63	4	105.00	103.00	0	2,950	0.00%
2021/02/18	3	101.40	1	102.00	104.00	2	2,701	0.07%
2021/02/17	1	91.90	3	92.03	94.70	-2	2,564	-0.08%
2021/02/05	4	85.95	4	85.83	86.10	0	2,517	0.00%
2021/02/04	8	80.71	8	80.58	80.80	0	2,348	0.00%
2021/02/01	2	74.60	2	73.00	73.00	0	2,305	0.00%
2021/01/28	3	78.37	8.5	78.09	77.50	-5.5	2,328	-0.24%
2021/01/26	1	77.80	1	77.10	77.10	0	2,335	0.00%
2021/01/25	0	0.00	1	80.40	80.40	-1	2,312	-0.04%
2021/01/22	0	0.00	1	81.00	81.00	-1	2,284	-0.04%
2021/01/20	0	0.00	1	77.01	76.00	-1	2,242	-0.05%
2021/01/19	2	81.35	2	79.60	81.00	0	2,237	0.00%
2021/01/18	1.1	79.23	1	76.60	79.80	0.1	2,169	0.00%
2021/01/15	0	0.00	6	79.18	78.00	-6	2,147	-0.28%
2021/01/14	5	80.60	2	81.27	80.10	3	2,122	0.14%
2021/01/13	1	77.66	9	78.93	80.50	-8	2,050	-0.39%
2021/01/12	1	78.60	1	78.80	76.50	0	1,950	0.00%
2021/01/11	0	0.00	3	76.81	77.80	-3	1,871	-0.16%
2021/01/08	0	74.30	11	76.49	75.90	-11	1,773	-0.62%
2021/01/07	3	73.14	1	72.50	73.20	2	1,668	0.12%
2021/01/06	0	70.80	3	72.93	71.00	-3	1,632	-0.18%
2021/01/05	0	74.20	2	72.99	72.80	-2	1,582	-0.13%
2021/01/04	6	68.93	8	67.91	69.20	-2	1,534	-0.13%
2020/12/30	0	64.94	0	0.00	65.70	0	1,544	0.00%
2020/12/29	0	65.50	9	65.30	65.60	-9	1,570	-0.57%
2020/12/28	2	67.10	2	68.00	66.40	0	1,577	0.00%
2020/12/25	8	68.10	1	67.10	67.70	7	1,576	0.44%
2020/12/24	4	64.80	2	64.60	66.60	2	1,544	0.13%
2020/12/22	0	0.00	1	61.50	61.10	-1	1,549	-0.06%
2020/12/17	0	0.00	2	63.50	63.30	-2	1,638	-0.12%
2020/12/16	0	0.00	3	63.70	64.00	-3	1,687	-0.18%
2020/12/10	0	0.00	3	66.40	66.80	-3	1,775	-0.17%
2020/12/08	4	65.90	0	0.00	65.60	4	1,805	0.22%
2020/12/07	0	0.00	2	63.80	65.20	-2	1,836	-0.11%
2020/12/04	3	66.53	0	0.00	66.20	3	1,845	0.16%
2020/12/03	7	68.30	4	68.15	68.10	3	1,858	0.16%
2020/12/02	1	68.90	0	0.00	69.00	1	1,907	0.05%
2020/12/01	3	68.50	0	0.00	68.30	3	1,952	0.15%
2020/11/30	0	0.00	5	68.90	68.50	-5	2,108	-0.24%
2020/11/27	2	68.60	0	0.00	68.50	2	2,158	0.09%
2020/11/26	6	69.25	0	0.00	68.50	6	2,171	0.28%
2020/11/25	6	70.55	1	70.00	69.80	5	2,208	0.23%
2020/11/23	1	73.20	0	0.00	72.60	1	2,305	0.04%
2020/11/19	3	72.93	0	0.00	72.20	3	2,593	0.12%
2020/11/18	5	72.02	3	72.50	72.60	2	2,633	0.08%
2020/11/17	1	70.10	0	0.00	69.90	1	2,670	0.04%
2020/11/16	2	71.40	0	0.00	70.50	2	2,842	0.07%
2020/11/13	3	71.67	0	0.00	71.40	3	2,961	0.10%
2020/11/12	6	75.05	0	0.00	72.60	6	3,064	0.20%
2020/11/10	2	71.85	2	71.05	71.00	0	3,151	0.00%
2020/11/09	0	0.00	1	71.90	72.50	-1	3,476	-0.03%
2020/11/06	4	71.23	4	70.30	70.30	0	3,626	0.00%
2020/11/05	1	70.30	0	0.00	70.50	1	3,703	0.03%
2020/11/04	1	68.80	1	70.20	70.20	0	3,816	0.00%
2020/11/03	0	0.00	0.2	70.00	70.10	-0.2	3,965	0.00%
2020/10/28	0	0.00	5	72.10	72.10	-5	4,669	-0.11%
2020/10/27	0	0.00	0.1	73.00	73.20	-0.1	4,725	0.00%
2020/10/21	0.1	77.50	0	0.00	77.50	0.1	5,094	0.00%
2020/10/19	0	0.00	0.1	79.00	79.10	-0.1	5,301	0.00%
2020/10/16	1	78.80	1.1	78.50	78.50	-0.1	5,559	0.00%
2020/10/14	0	0.00	1	82.80	82.20	-1	5,931	-0.02%
2020/10/13	1	81.50	0	0.00	81.60	1	5,963	0.02%
2020/10/12	0	0.00	5.5	82.00	82.00	-5.5	6,012	-0.09%
2020/10/08	0	0.00	3	83.70	85.30	-3	6,212	-0.05%
2020/10/07	3	84.90	0	0.00	84.20	3	6,247	0.05%
2020/10/06	3	84.40	0	0.00	84.60	3	6,286	0.05%
2020/10/05	0	0.00	1	81.00	82.50	-1	6,345	-0.02%
2020/09/25	2	80.55	4	78.55	78.60	-2	6,757	-0.03%
2020/09/24	1	82.00	11	84.35	82.00	-10	6,745	-0.15%
2020/09/23	12	85.81	0	0.00	86.20	12	6,811	0.18%
2020/09/22	2	85.70	1	85.10	84.70	1	6,825	0.01%
2020/09/18	2	84.40	2	84.15	85.50	0	6,766	0.00%
2020/09/17	4	82.55	6	82.65	82.80	-2	6,736	-0.03%
2020/09/16	1	81.20	1	80.50	80.70	0	6,693	0.00%
2020/09/15	1	82.60	1	82.50	81.10	0	6,693	0.00%
2020/09/14	0	0.00	1	81.40	81.40	-1	6,695	-0.01%
2020/09/11	3	82.00	1	81.10	80.20	2	6,689	0.03%
2020/09/10	10	88.40	2	88.90	88.40	8	6,660	0.12%
2020/09/09	2	86.95	2	86.70	88.80	0	6,632	0.00%
2020/09/08	1	88.00	4	86.10	85.50	-3	6,608	-0.05%
2020/09/07	1	89.60	1	90.10	88.00	0	6,598	0.00%
2020/09/04	4	90.15	8	90.38	91.00	-4	6,575	-0.06%
2020/09/03	5	94.56	4	94.80	91.50	1	6,609	0.02%
2020/09/02	1	93.50	2	92.75	92.30	-1	6,463	-0.02%
2020/09/01	10	91.99	0	0.00	92.10	10	6,443	0.16%
2020/08/31	1	91.90	4	92.30	92.60	-3	6,441	-0.05%
2020/08/28	2	91.40	48	91.92	90.00	-46	6,398	-0.72%
2020/08/27	28.8	91.00	0	0.00	91.00	28.8	6,363	0.45%
2020/08/26	8	93.21	5	91.80	90.70	3	6,368	0.05%
2020/08/25	2	89.95	6	89.65	90.30	-4	6,208	-0.06%
2020/08/21	0	0.00	3	81.53	84.00	-3	6,181	-0.05%
2020/08/20	2	82.35	1	84.10	79.20	1	6,418	0.02%
2020/08/19	6	89.18	0	0.00	87.80	6	6,420	0.09%
2020/08/18	3	88.00	0	0.00	88.30	3	6,298	0.05%
2020/08/17	2	86.80	4	90.03	90.10	-2	6,207	-0.03%
2020/08/14	3	85.87	0	0.00	85.40	3	6,119	0.05%
2020/08/13	4	88.53	5	88.52	85.50	-1	6,069	-0.02%
2020/08/12	1	84.60	5	85.40	86.80	-4	5,730	-0.07%
2020/08/11	3	81.90	4	84.13	82.50	-1	5,593	-0.02%
2020/08/10	4	87.03	0	0.00	86.40	4	5,506	0.07%
2020/08/07	22	86.74	18	83.49	86.50	4	5,433	0.07%
2020/08/06	22	84.89	12	83.51	82.50	10	5,272	0.19%
2020/08/05	1	84.80	24	83.49	83.50	-23	5,052	-0.46%
2020/08/04	10	77.20	10	77.70	78.00	0	4,766	0.00%
2020/08/03	2	77.30	3	78.43	77.20	-1	4,866	-0.02%
2020/07/31	2	74.30	109	74.35	77.00	-107	4,933	-2.17%	大賣/鉅額交易
2020/07/30	109	74.13	0	0.00	74.50	109	4,915	2.22%	大買/鉅額交易
2020/07/29	1	72.50	0	0.00	73.30	1	4,955	0.02%
2020/07/28	1	72.80	0	0.00	71.50	1	4,966	0.02%
2020/07/27	36	76.81	7	77.79	75.40	29	5,000	0.58%
2020/07/24	0	0.00	6	77.13	74.90	-6	4,867	-0.12%
2020/07/23	15	76.17	6	76.98	77.60	9	4,965	0.18%
2020/07/22	3	77.63	60	76.67	77.60	-57	4,881	-1.17%
2020/07/21	7	76.27	18	74.82	77.00	-11	4,628	-0.24%
2020/07/20	1	69.80	1	70.70	70.00	0	4,298	0.00%
2020/07/17	1	67.90	0	0.00	69.70	1	4,305	0.02%
2020/07/16	0	0.00	11	71.18	71.30	-11	4,378	-0.25%
2020/07/15	40	73.82	28	74.59	70.60	12	4,352	0.28%
2020/07/13	0	0.00	2	68.25	69.80	-2	4,194	-0.05%
2020/07/10	4	67.70	1	67.80	66.70	3	4,207	0.07%
2020/07/09	0	0.00	2	73.70	71.40	-2	4,240	-0.05%
2020/07/08	3	72.27	3	72.17	72.20	0	4,299	0.00%
2020/07/07	5	72.56	0	0.00	72.20	5	4,295	0.12%
2020/07/06	14	70.19	25	69.45	70.40	-11	4,208	-0.26%
2020/07/03	12	65.60	0	0.00	65.60	12	4,143	0.29%
2020/07/02	0	0.00	1	64.80	65.00	-1	4,194	-0.02%
2020/07/01	1	64.90	1	63.50	64.40	0	4,143	0.00%
2020/06/30	0	0.00	2	60.80	61.10	-2	4,123	-0.05%
2020/06/24	1	59.80	10	60.00	59.80	-9	4,207	-0.21%
2020/06/23	1	60.60	0	0.00	60.40	1	4,294	0.02%
2020/06/22	0	0.00	2	62.30	61.00	-2	4,392	-0.05%
2020/06/19	11	61.60	0	0.00	61.60	11	4,397	0.25%
2020/06/16	2	60.35	2	60.55	61.20	0	4,396	0.00%
2020/06/15	1	59.70	0	0.00	59.20	1	4,414	0.02%
2020/06/11	1	60.10	0	0.00	59.80	1	4,415	0.02%
2020/06/10	2	61.75	0	0.00	62.40	2	4,405	0.05%
2020/06/05	0	0.00	2	65.60	67.30	-2	4,368	-0.05%
2020/06/04	0	0.00	17	66.03	65.20	-17	4,362	-0.39%
2020/06/03	2	65.30	7	66.07	66.20	-5	4,372	-0.11%
2020/06/02	5	67.84	92	68.05	66.00	-87	4,372	-1.99%
2020/06/01	84	66.18	0	0.00	66.40	84	4,353	1.93%
2020/05/29	6	65.57	1	65.60	65.60	5	4,350	0.11%
2020/05/28	31	67.85	11	66.75	66.60	20	4,328	0.46%
2020/05/27	31	70.28	1	70.90	67.60	30	4,271	0.70%
2020/05/26	3	67.10	4	66.03	67.20	-1	4,066	-0.02%
2020/05/25	1	61.20	30	61.19	61.10	-29	3,956	-0.73%
2020/05/18	2	60.30	0	0.00	61.00	2	3,845	0.05%
2020/05/14	8	63.75	86.1	65.52	61.50	-78.1	3,775	-2.07%
2020/05/13	82	65.00	0	0.00	65.10	82	3,711	2.21%
2020/05/11	1	66.10	2	66.00	65.60	-1	3,681	-0.03%
2020/05/08	6	67.73	7	67.86	66.90	-1	3,618	-0.03%
2020/05/07	5	66.60	12.1	67.62	68.50	-7.1	3,480	-0.20%
2020/05/05	8	64.06	17	64.92	64.30	-9	3,292	-0.27%
2020/05/04	10	63.65	0	0.00	63.60	10	3,234	0.31%
2020/04/30	9	63.76	19.1	64.17	64.70	-10.1	3,185	-0.32%
2020/04/29	15	61.78	31	62.19	62.00	-16	3,067	-0.52%
2020/04/28	36.2	60.63	49.1	58.79	61.00	-12.9	2,958	-0.44%
2020/04/27	58	56.83	2	56.00	56.60	56	2,789	2.01%
2020/04/23	1	53.60	1	54.80	54.60	0	2,753	0.00%
2020/04/21	3	52.73	2	52.35	52.80	1	2,683	0.04%
2020/04/20	2	57.00	25	56.08	55.80	-23	2,588	-0.89%
2020/04/17	7	56.74	0	0.00	55.80	7	2,571	0.27%
2020/04/16	1	58.70	1	59.10	59.70	0	2,489	0.00%
2020/04/15	5	60.20	0	0.00	58.20	5	2,439	0.20%
2020/04/14	2	58.40	8	59.58	60.00	-6	2,385	-0.25%
2020/04/13	3	58.17	5	57.64	56.50	-2	2,306	-0.09%
2020/04/10	6	55.42	0	0.00	55.90	6	2,201	0.27%
2020/04/08	0	0.00	3	54.43	56.00	-3	2,142	-0.14%
2020/03/25	0	0.00	1	39.40	39.40	-1	1,737	-0.06%
2020/03/24	0	0.00	4	35.70	35.85	-4	1,729	-0.23%
2020/03/19	0	0.00	10	32.25	31.50	-10	1,830	-0.55%
2020/03/18	15	36.57	5	36.98	35.00	10	1,817	0.55%
2020/03/17	0	0.00	1	35.30	35.60	-1	1,800	-0.06%
2020/03/16	1	38.00	0	0.00	36.40	1	1,790	0.06%
2020/03/12	0	0.00	1	40.25	40.25	-1	1,742	-0.06%
2020/03/11	0	0.00	5	48.55	44.50	-5	1,725	-0.29%
2020/03/10	5	45.78	0	0.00	47.75	5	1,714	0.29%
2020/03/05	3	53.00	3	53.40	52.80	0	1,678	0.00%
2020/03/04	1	51.50	0	0.00	50.70	1	1,716	0.06%
2020/03/02	1	52.90	0	0.00	52.40	1	1,703	0.06%
2020/02/27	0	0.00	9	61.43	55.70	-9	1,676	-0.54%
2020/02/26	18	56.77	17	57.18	61.00	1	1,588	0.06%
2020/02/25	2	55.50	2	55.80	55.50	0	1,527	0.00%
2020/02/13	5	58.20	5	59.20	57.50	0	2,475	0.00%
2020/02/07	0	0.00	1	57.50	55.90	-1	2,672	-0.04%
2020/02/06	1	58.80	3	58.90	58.70	-2	2,743	-0.07%
2020/01/30	3	61.20	0	0.00	61.20	3	2,972	0.10%
2020/01/20	0	0.00	1	67.60	67.90	-1	2,994	-0.03%
2020/01/16	0	0.00	10	69.30	68.50	-10	3,091	-0.32%
2020/01/14	29	68.77	0	0.00	68.90	29	3,405	0.85%
2020/01/07	5	65.48	10	66.08	66.30	-5	4,145	-0.12%
2020/01/06	5	68.44	3	68.83	68.20	2	4,181	0.05%
2020/01/03	1	69.60	0	0.00	69.60	1	4,258	0.02%
2019/12/31	0	0.00	0.1	69.70	69.80	-0.1	4,600	0.00%
2019/12/25	6	69.07	1	69.50	69.90	5	4,939	0.10%
2019/12/24	0	0.00	1	67.70	68.00	-1	4,950	-0.02%
2019/12/23	0	0.00	1	67.60	67.10	-1	4,952	-0.02%
2019/12/18	1	68.50	0	0.00	67.90	1	5,001	0.02%
2019/12/17	8	71.00	3	69.70	69.30	5	5,055	0.10%
2019/12/16	10	69.57	18	69.72	69.10	-8	5,045	-0.16%
2019/12/13	4	66.90	0	0.00	66.90	4	5,034	0.08%
2019/12/11	1	67.40	1	67.30	67.00	0	5,200	0.00%
2019/12/05	0	0.00	2	67.90	68.00	-2	5,523	-0.04%
2019/12/04	2	67.00	2	66.30	67.00	0	5,722	0.00%
2019/12/03	0	0.00	2	67.15	67.00	-2	5,912	-0.03%
2019/12/02	0	0.00	6	68.07	67.90	-6	5,915	-0.10%
2019/11/29	2	69.65	0	0.00	67.00	2	5,902	0.03%
2019/11/21	2	66.30	1	67.00	66.50	1	5,967	0.02%
2019/11/20	12	65.48	4	67.80	65.50	8	5,980	0.13%
2019/11/18	5	71.60	0	0.00	71.10	5	6,028	0.08%
2019/11/15	50	72.09	2	72.00	72.90	48	6,208	0.77%
2019/11/14	2	71.60	0	0.00	71.30	2	6,279	0.03%
2019/11/13	17	76.12	2	73.60	71.60	15	6,309	0.24%
2019/11/12	12	73.86	23	75.05	76.30	-11	5,966	-0.18%
2019/11/11	5	69.50	0	0.00	69.40	5	5,812	0.09%
2019/11/07	6	69.33	6	69.40	68.40	0	5,753	0.00%
2019/11/05	5	71.50	5	71.00	71.00	0	5,742	0.00%
2019/11/04	2	70.40	6	70.40	70.70	-4	5,714	-0.07%
2019/11/01	11	70.46	8	70.25	70.40	3	5,671	0.05%
2019/10/31	2	66.10	2	66.50	66.10	0	5,581	0.00%
2019/10/29	2	66.00	4	65.40	67.90	-2	5,573	-0.04%
2019/10/25	2	71.30	0	0.00	69.30	2	5,519	0.04%
2019/10/24	3	69.80	3.1	70.29	70.00	-0.1	5,462	0.00%
2019/10/23	0	0.00	17	71.84	70.60	-17	5,442	-0.31%
2019/10/22	2	69.50	1.1	71.51	71.70	0.9	5,363	0.02%
2019/10/21	3	69.93	2	70.30	69.80	1	5,309	0.02%
2019/10/18	2	72.60	1	73.50	72.20	1	5,239	0.02%
2019/10/17	14	71.72	16	72.45	72.50	-2	5,170	-0.04%
2019/10/16	14	71.48	6	71.37	73.20	8	5,059	0.16%
2019/10/15	2	70.20	12.3	70.89	71.30	-10.3	4,887	-0.21%
2019/10/14	0	0.00	4	64.90	64.90	-4	4,671	-0.09%
2019/10/09	6	59.18	5	60.00	59.00	1	4,675	0.02%
2019/10/08	19	61.05	17	60.79	59.70	2	4,651	0.04%
2019/10/07	47	62.11	40.1	61.91	60.50	6.9	4,646	0.15%
2019/10/04	24	59.25	40.2	59.98	60.30	-16.2	4,391	-0.37%
2019/10/03	18.1	56.40	23.8	57.09	57.90	-5.7	4,220	-0.14%
2019/10/02	3	54.10	0	0.00	54.20	3	4,071	0.07%
2019/10/01	1	53.50	3	53.53	53.80	-2	4,047	-0.05%
2019/09/25	1	52.10	0	0.00	52.00	1	4,001	0.02%
2019/09/24	0	0.00	7	53.26	52.80	-7	4,039	-0.17%
2019/09/20	0	0.00	10	52.40	52.30	-10	4,003	-0.25%
2019/09/19	14	51.27	7	51.49	51.40	7	3,970	0.18%
2019/09/18	1	51.80	3	51.80	52.00	-2	4,028	-0.05%
2019/09/17	15	53.05	8	53.50	50.30	7	4,031	0.17%
2019/09/16	10	55.25	0	0.00	55.40	10	4,010	0.25%
2019/09/12	8	56.36	7	55.73	55.10	1	4,017	0.02%
2019/09/11	8	55.95	7	55.64	55.60	1	3,935	0.03%
2019/09/10	3	53.67	8	54.50	54.20	-5	3,849	-0.13%
2019/09/09	12	56.02	10	56.44	56.50	2	3,764	0.05%
2019/09/06	3	53.27	30	52.93	54.80	-27	3,642	-0.74%
2019/09/05	48	51.10	26	50.67	51.80	22	3,431	0.64%
2019/09/04	1	47.35	1	47.15	47.15	0	3,230	0.00%
2019/09/03	1	47.20	0	0.00	46.90	1	3,227	0.03%
2019/08/29	1	47.25	1	47.05	47.05	0	3,158	0.00%
2019/08/28	0	0.00	1	47.00	47.05	-1	3,126	-0.03%
2019/08/27	3	47.73	3	48.17	48.10	0	3,077	0.00%
2019/08/26	2	47.45	1	46.80	45.50	1	3,033	0.03%
2019/08/23	3	50.45	2	49.35	48.20	1	2,992	0.03%
2019/08/22	4	49.80	7	49.45	49.70	-3	2,932	-0.10%
2019/08/21	2	47.15	7	47.07	47.55	-5	2,797	-0.18%
2019/08/20	52	49.33	91	47.85	46.55	-39	2,726	-1.43%
2019/08/19	18	46.50	22	46.66	47.75	-4	2,468	-0.16%
2019/08/16	8	43.79	9	44.04	43.45	-1	2,348	-0.04%
2019/08/14	1	42.45	4	42.13	41.90	-3	2,263	-0.13%
2019/08/13	6	42.37	4	42.35	41.50	2	2,276	0.09%
2019/08/12	5	42.77	4	42.29	41.20	1	2,281	0.04%
2019/08/08	16	42.45	10	42.44	42.05	6	2,258	0.27%
2019/08/07	3	40.70	2	40.18	40.45	1	2,263	0.04%
2019/08/06	1	38.00	1	35.10	38.00	0	2,234	0.00%
2019/08/02	1	42.00	0	0.00	41.50	1	2,185	0.05%
2019/08/01	20	42.88	15	43.51	43.00	5	2,165	0.23%
2019/07/31	5	41.72	4	41.80	42.00	1	2,138	0.05%
2019/07/30	5	42.14	2	41.40	41.60	3	2,116	0.14%
2019/07/29	7	45.26	8	45.21	43.90	-1	2,072	-0.05%
2019/07/26	3	43.42	0	0.00	43.80	3	2,030	0.15%
2019/07/25	11	43.88	1	45.20	43.70	10	2,023	0.49%
2019/07/24	29	45.19	3	45.10	44.80	26	2,013	1.29%
2019/07/23	27	45.04	32	44.89	44.80	-5	2,094	-0.24%
2019/07/22	1	41.85	0	0.00	41.70	1	2,124	0.05%
2019/07/19	1	41.85	1	42.20	41.80	0	2,264	0.00%
2019/07/18	0	0.00	3	41.00	41.30	-3	2,345	-0.13%
2019/07/17	1	43.30	0	0.00	41.30	1	2,464	0.04%
2019/07/16	5	44.09	55	43.80	43.85	-50	2,531	-1.98%
2019/07/15	5	43.40	17	43.47	44.20	-12	2,655	-0.45%
2019/07/12	1	41.40	0	0.00	41.80	1	2,629	0.04%
2019/07/11	1	40.00	1	40.85	40.85	0	2,606	0.00%
2019/07/10	0	0.00	2	38.73	38.85	-2	2,544	-0.08%
2019/07/09	1	38.15	1	37.40	37.40	0	2,544	0.00%
2019/07/05	2	37.15	1	36.95	36.95	1	2,523	0.04%
2019/07/04	0	0.00	1	36.65	36.60	-1	2,527	-0.04%
2019/07/02	1	37.15	1	36.90	36.85	0	2,551	0.00%
2019/07/01	2	37.18	0	0.00	36.90	2	2,558	0.08%
2019/06/28	1	36.25	1	35.65	35.70	0	2,597	0.00%
2019/06/26	1	37.05	3	37.03	37.00	-2	2,912	-0.07%
2019/06/25	5	37.78	2	37.33	37.30	3	2,898	0.10%
2019/06/24	0	0.00	2	36.55	37.30	-2	2,901	-0.07%
2019/06/21	0	0.00	40	35.50	35.55	-40	2,888	-1.38%
2019/06/20	5	32.02	7	33.14	34.75	-2	2,792	-0.07%
2019/06/11	2	33.40	2	33.55	32.80	0	3,008	0.00%
2019/06/10	0	0.00	2	33.35	33.05	-2	2,997	-0.07%
2019/05/31	3	32.60	3	32.95	32.20	0	3,082	0.00%
2019/05/22	1	34.50	0	0.00	32.95	1	3,130	0.03%
2019/05/21	1	33.00	4	34.25	34.30	-3	3,134	-0.10%
2019/05/20	1	33.10	0	0.00	33.10	1	3,162	0.03%
2019/05/17	11	31.96	0	0.00	31.80	11	3,192	0.34%
2019/05/15	3	36.42	22	36.44	36.65	-19	3,143	-0.60%
2019/05/10	10	32.50	0	0.00	32.50	10	3,163	0.32%
2019/05/08	0	0.00	5	36.10	36.10	-5	3,143	-0.16%
2019/05/07	15	37.93	0	0.00	37.90	15	3,143	0.48%
2019/05/03	14	37.30	1	36.50	37.30	13	3,153	0.41%
2019/04/30	5	37.24	0	0.00	37.65	5	3,147	0.16%
2019/04/29	61	37.86	4	38.51	36.15	57	3,133	1.82%
2019/04/26	6	40.68	4	40.19	40.15	2	2,992	0.07%
2019/04/25	1	41.00	0	0.00	40.50	1	2,833	0.04%
2019/04/24	3	46.85	2	46.60	44.70	1	2,682	0.04%
2019/04/23	15	46.38	7.5	46.17	45.35	7.5	2,588	0.29%
2019/04/22	9	50.10	46	50.57	49.20	-37	2,485	-1.49%
2019/04/19	34	56.76	44	62.62	54.20	-10	2,378	-0.42%
2019/04/17	5	60.00	5	60.74	60.60	0	2,236	0.00%
2019/04/15	0	0.00	2	58.05	58.80	-2	2,311	-0.09%
2019/04/09	10	53.60	3	53.37	54.00	7	2,253	0.31%
2019/04/08	2	55.10	1	55.80	55.60	1	2,254	0.04%
2019/04/03	7	55.30	6	54.33	55.50	1	2,286	0.04%
2019/04/02	9	55.73	1	54.20	55.80	8	2,310	0.35%
2019/04/01	1	53.20	2	55.60	56.50	-1	2,319	-0.04%
2019/03/29	22	50.11	30	50.75	53.20	-8	2,218	-0.36%
2019/03/28	0	0.00	2	48.40	48.40	-2	2,056	-0.10%
2019/03/27	13	43.26	3	43.67	44.00	10	2,028	0.49%
2019/03/26	4	40.63	0	0.00	41.10	4	1,924	0.21%
2019/03/25	12	38.93	0	0.00	39.25	12	1,870	0.64%
2019/03/22	1	39.70	2	40.08	39.75	-1	1,831	-0.05%
2019/03/21	1	36.60	5	36.92	36.90	-4	1,757	-0.23%
2019/03/20	3	36.47	1	36.05	36.35	2	1,734	0.12%
2019/03/19	1	36.35	0	0.00	35.95	1	1,694	0.06%
2019/03/18	0	0.00	1	34.55	34.55	-1	1,625	-0.06%
2019/03/11	10	32.00	0	0.00	32.20	10	1,487	0.67%
2019/02/27	10	30.45	0	0.00	30.30	10	1,359	0.74%
2019/02/22	10	30.20	0	0.00	30.10	10	1,268	0.79%
2019/02/14	1	30.10	1	29.35	29.35	0	1,076	0.00%
2019/02/11	1	29.15	0	0.00	30.20	1	997	0.10%
2019/01/30	6	27.58	0	0.00	27.60	6	963	0.62%
2019/01/28	0	0.00	2	27.15	26.70	-2	942	-0.21%
2019/01/25	0	0.00	2	27.00	27.00	-2	935	-0.21%
2019/01/23	0	0.00	3	27.25	27.50	-3	911	-0.33%
2019/01/10	1	30.40	1	30.60	30.20	0	780	0.00%
2019/01/08	0	0.00	2	29.70	29.95	-2	671	-0.30%
2019/01/07	2	27.70	0	0.00	28.35	2	555	0.36%
2018/12/27	0	0.00	1	30.40	29.15	-1	436	-0.23%
2018/12/26	5	29.94	6	30.13	29.40	-1	401	-0.25%
2018/12/25	4	29.75	4	29.96	28.90	0	348	0.00%
2018/12/24	1	29.10	3	28.92	29.20	-2	301	-0.66%
2018/12/22	1	26.60	1	26.75	27.40	0	195	0.00%
2018/07/24	0	0.00	1	22.10	22.10	-1	71	-1.40%
2018/07/16	0	0.00	4	22.10	22.10	-4	72	-5.54%
2018/07/10	0	0.00	3	22.10	22.10	-3	86	-3.48%
2018/07/09	0	0.00	2	22.05	22.05	-2	86	-2.30%
2018/05/28	0	0.00	2	22.00	22.30	-2	222	-0.90%
2018/04/03	2	27.20	0	0.00	26.90	2	216	0.93%