力致 (3483)-元富-板橋券商分點個股進出

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
179.5
漲跌
▲5.5
漲幅
+3.16%
成交量
17,100張
產業
上櫃電腦及週邊類股
359人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

力致 (3483)籌碼相關－元富-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-板橋券商分點個股進出
元富-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	10	171.80	4	176.12	174.00	6	3,948	0.15%
2024/05/17	23.1	166.81	28	167.66	170.00	-4.9	3,739	-0.13%
2024/05/15	5	162.80	4	165.00	162.00	1	3,779	0.03%
2024/05/14	5	161.30	1	162.00	163.00	4	3,969	0.10%
2024/05/13	2	167.25	7	165.43	164.00	-5	4,260	-0.12%
2024/05/10	4	159.25	4.1	161.45	163.00	-0.1	4,394	0.00%
2024/05/09	6	162.67	2	161.75	162.00	4	4,418	0.09%
2024/05/08	1	165.50	9.1	165.04	165.50	-8.1	4,402	-0.18%
2024/05/07	1	158.00	1	159.00	161.00	0	4,473	0.00%
2024/05/06	7	162.29	0	0.00	158.00	7	4,500	0.16%
2024/05/03	7	162.79	8	162.19	160.50	-1	4,519	-0.02%
2024/05/02	21	163.55	17	164.47	163.00	4	4,535	0.09%
2024/04/30	60	161.03	59	162.27	166.50	1	4,657	0.02%
2024/04/29	26	159.71	27	160.28	160.00	-1	4,554	-0.02%
2024/04/26	31	150.82	14	154.57	154.00	17	4,509	0.38%
2024/04/25	0	0.00	2	146.50	145.00	-2	4,466	-0.04%
2024/04/24	2	145.25	5	145.90	147.50	-3	4,483	-0.07%
2024/04/23	1	141.00	0	0.00	141.00	1	4,486	0.02%
2024/04/22	3	142.50	1	142.50	138.00	2	4,521	0.04%
2024/04/19	0	0.00	3	137.50	140.50	-3	4,527	-0.07%
2024/04/17	1	136.00	1	137.00	137.00	0	4,522	0.00%
2024/04/15	1	144.50	0	0.00	144.50	1	4,502	0.02%
2024/04/12	1	148.50	0	0.00	148.00	1	4,521	0.02%
2024/04/10	1	147.00	0	0.00	147.00	1	4,582	0.02%
2024/04/09	2	149.75	1	149.50	149.00	1	4,649	0.02%
2024/04/08	2	150.50	0	0.00	150.00	2	4,695	0.04%
2024/04/02	0	0.00	1	149.00	150.00	-1	4,921	-0.02%
2024/04/01	1	153.50	0	0.00	153.00	1	5,034	0.02%
2024/03/29	1	155.00	1	153.00	153.00	0	5,043	0.00%
2024/03/28	1	153.50	0	0.00	153.00	1	5,038	0.02%
2024/03/27	1	158.00	6	158.00	158.00	-5	5,105	-0.10%
2024/03/26	1	162.00	13	160.54	157.50	-12	5,105	-0.24%
2024/03/25	1	161.50	0	0.00	161.00	1	5,076	0.02%
2024/03/21	0	0.00	2	151.75	153.00	-2	5,037	-0.04%
2024/03/20	1	150.00	0	0.00	149.50	1	5,019	0.02%
2024/03/19	2	148.00	0	0.00	147.50	2	5,005	0.04%
2024/03/15	6	146.17	1	147.00	146.00	5	4,996	0.10%
2024/03/14	3	145.50	5	145.60	145.00	-2	5,034	-0.04%
2024/03/13	3.1	153.98	1	151.00	151.50	2.1	4,992	0.04%
2024/03/12	6	157.58	1	159.00	158.50	5	4,989	0.10%
2024/03/08	4	158.88	6	158.75	157.50	-2	4,947	-0.04%
2024/03/07	16	164.69	1	164.50	164.00	15	4,979	0.30%
2024/03/06	13	174.92	12	176.50	168.00	1	4,946	0.02%
2024/03/05	0	0.00	2	172.00	171.50	-2	4,725	-0.04%
2024/03/04	7	171.28	4	172.13	169.00	3	4,744	0.06%
2024/03/01	5	171.70	5	172.50	170.50	0	4,736	0.00%
2024/02/29	2.1	166.73	8	171.44	171.50	-5.9	4,729	-0.12%
2024/02/27	1	166.50	1	167.50	167.00	0	4,754	0.00%
2024/02/26	1	166.00	7	164.14	164.50	-6	5,015	-0.12%
2024/02/23	27	166.19	5	168.00	165.00	22	5,335	0.41%
2024/02/22	11	168.86	6	172.25	170.00	5	5,731	0.09%
2024/02/21	6	171.50	2	174.00	169.50	4	5,855	0.07%
2024/02/20	6	170.33	12	169.25	171.50	-6	5,895	-0.10%
2024/02/19	9	173.39	15	171.67	170.50	-6	5,869	-0.10%
2024/02/16	20	175.58	20	177.33	176.00	0	5,848	0.00%
2024/02/15	12	179.50	46.4	180.38	182.50	-34.4	5,754	-0.60%
2024/02/05	23	172.46	8	171.56	166.00	15	5,645	0.27%
2024/02/02	45	170.98	46.2	171.28	172.00	-1.2	5,433	-0.02%
2024/02/01	2	164.01	2	163.75	164.00	0	5,413	0.00%
2024/01/31	4	163.25	3	162.50	163.00	1	5,470	0.02%
2024/01/30	19.1	164.38	15	165.50	165.00	4.1	5,479	0.07%
2024/01/29	6	157.08	8	161.38	161.50	-2	5,422	-0.04%
2024/01/26	20	156.93	2	156.75	156.50	18	5,442	0.33%
2024/01/25	12	164.67	12	163.21	162.50	0	5,474	0.00%
2024/01/24	8	166.94	9.2	167.32	165.00	-1.2	5,440	-0.02%
2024/01/23	4	163.75	9	163.61	161.50	-5	5,266	-0.09%
2024/01/22	13	160.50	14	161.93	163.50	-1	5,216	-0.02%
2024/01/19	9	156.72	0.1	160.50	156.00	9	5,153	0.17%
2024/01/18	0	0.00	2	160.50	159.50	-2	5,124	-0.04%
2024/01/17	3	161.67	3	160.17	158.00	0	5,142	0.00%
2024/01/16	5	158.80	8	159.69	161.00	-3	5,166	-0.06%
2024/01/15	4	154.88	14	154.96	157.50	-10	5,209	-0.19%
2024/01/12	3	152.50	3	154.33	151.50	0	5,220	0.00%
2024/01/11	6	151.67	6	151.58	153.00	0	5,283	0.00%
2024/01/10	3	154.00	1	153.50	151.50	2	5,321	0.04%
2024/01/09	3	152.67	2	154.00	153.00	1	5,493	0.02%
2024/01/08	2	153.25	1	152.50	152.50	1	5,686	0.02%
2024/01/05	0.2	157.50	0	158.00	157.00	0.2	5,926	0.00%
2024/01/04	1	160.00	0	159.00	159.00	1	6,164	0.02%
2024/01/03	7	162.21	10	163.10	163.50	-3	6,308	-0.05%
2024/01/02	8.3	162.35	9	161.89	162.00	-0.8	6,414	-0.01%
2023/12/29	8	160.25	14.1	161.18	162.50	-6.1	6,419	-0.09%
2023/12/28	12	162.17	17	163.20	160.50	-5	6,370	-0.08%
2023/12/27	15	157.00	10	156.90	159.00	5	6,234	0.08%
2023/12/26	0.1	151.50	0	0.00	152.50	0.1	6,193	0.00%
2023/12/25	4	151.00	0	0.00	150.00	4	6,214	0.06%
2023/12/22	15	156.00	15	152.67	152.00	0	6,234	0.00%
2023/12/20	4	152.25	1	153.00	152.00	3	6,256	0.05%
2023/12/19	0	144.00	3	147.33	150.50	-3	6,254	-0.05%
2023/12/18	2	148.25	0.3	150.00	149.50	1.8	6,320	0.03%
2023/12/15	4	149.13	22	149.18	149.00	-18	6,331	-0.28%
2023/12/14	5	151.20	2	150.50	151.50	3	6,347	0.05%
2023/12/13	2	148.50	0	0.00	148.50	2	6,343	0.03%
2023/12/12	3.2	150.19	19	149.66	149.00	-15.8	6,376	-0.25%
2023/12/11	9	149.84	4	150.25	150.50	5	6,421	0.08%
2023/12/08	6	156.08	2	155.50	155.00	4	6,413	0.06%
2023/12/07	4	157.72	6	155.50	152.50	-2	6,428	-0.03%
2023/12/06	3	159.83	5	159.60	159.00	-2	6,474	-0.03%
2023/12/05	4	158.50	1	160.50	158.00	3	6,813	0.04%
2023/12/04	10	159.90	2	158.50	158.50	8	6,836	0.12%
2023/12/01	1	165.00	8	163.63	165.50	-7	6,804	-0.10%
2023/11/30	5	160.50	2	161.00	160.00	3	6,874	0.04%
2023/11/29	2	162.50	3	161.33	161.00	-1	6,901	-0.01%
2023/11/28	1	161.00	1	161.00	162.50	0	6,876	0.00%
2023/11/27	4	160.88	4	159.50	158.50	0	6,860	0.00%
2023/11/24	5	162.20	6.1	159.07	159.00	-1.1	6,864	-0.02%
2023/11/23	43	169.29	24	166.63	162.50	19	6,816	0.28%
2023/11/22	17.1	170.70	33.1	170.46	176.00	-16	6,667	-0.24%
2023/11/21	48	162.31	53.1	163.49	167.00	-5.1	6,469	-0.08%
2023/11/20	13.1	151.66	35	153.67	155.00	-22	6,280	-0.35%
2023/11/17	30	147.53	24	147.71	146.50	6	6,331	0.09%
2023/11/16	9	146.39	12	146.58	146.00	-3	6,503	-0.05%
2023/11/15	30	147.15	5	146.60	145.00	25	6,902	0.36%
2023/11/14	16.1	145.00	12	145.25	145.00	4.1	7,084	0.06%
2023/11/13	10	143.10	12	143.71	145.00	-2	7,386	-0.03%
2023/11/10	11	143.41	6	142.75	143.00	5	7,681	0.07%
2023/11/09	19	153.79	24	153.13	151.50	-5	7,907	-0.06%
2023/11/08	6	151.00	9	149.94	150.00	-3	8,067	-0.04%
2023/11/07	7	147.07	7	147.79	148.00	0	8,241	0.00%
2023/11/06	13	148.00	6	146.42	146.00	7	9,352	0.07%
2023/11/03	9	146.50	24	147.25	147.00	-15	9,663	-0.16%
2023/11/02	16	143.25	16	142.91	146.00	0	9,627	0.00%
2023/11/01	5	133.80	4	135.13	136.00	1	9,576	0.01%
2023/10/31	26	135.67	5	137.00	132.00	21	9,595	0.22%
2023/10/30	5	139.40	6	140.67	141.00	-1	9,587	-0.01%
2023/10/27	3	138.67	2	139.00	136.50	1	9,593	0.01%
2023/10/26	3	139.67	6	139.50	138.50	-3	9,606	-0.03%
2023/10/25	12	140.96	12	141.96	143.00	0	9,617	0.00%
2023/10/24	11	135.27	13	136.27	138.00	-2	9,593	-0.02%
2023/10/23	7	143.21	4	139.38	137.50	3	9,575	0.03%
2023/10/20	4	143.25	4	143.63	143.50	0	9,546	0.00%
2023/10/19	8	145.00	22	146.55	145.50	-14	9,627	-0.15%
2023/10/18	24	146.35	2	146.25	147.00	22	9,612	0.23%
2023/10/17	4	148.25	4.6	147.37	148.50	-0.6	9,610	-0.01%
2023/10/16	10	155.35	3	155.17	153.50	7	9,779	0.07%
2023/10/13	28	153.14	27	152.37	153.00	1	10,092	0.01%
2023/10/12	7.9	154.20	9.3	151.26	154.00	-1.3	9,938	-0.01%
2023/10/11	11.7	144.27	13	145.81	144.00	-1.3	9,730	-0.01%
2023/10/06	13	142.35	14	143.18	141.00	-1	9,612	-0.01%
2023/10/05	1	137.50	1	138.50	139.50	0	9,489	0.00%
2023/10/03	1	135.50	2	135.00	135.00	-1	9,490	-0.01%
2023/10/02	5	139.10	5	139.60	139.00	0	9,503	0.00%
2023/09/28	2	136.25	2	136.00	137.00	0	9,489	0.00%
2023/09/27	0	0.00	3	130.83	134.50	-3	9,522	-0.03%
2023/09/26	9	134.39	8	135.69	130.50	1	9,589	0.01%
2023/09/22	0	0.00	4	130.50	132.00	-4	9,805	-0.04%
2023/09/21	4	122.38	12	126.50	129.00	-8	9,794	-0.08%
2023/09/20	17	132.50	5.1	133.08	131.50	12	9,702	0.12%
2023/09/19	8	131.88	2	131.50	131.50	6	9,769	0.06%
2023/09/18	1	136.50	0	0.00	135.50	1	9,837	0.01%
2023/09/15	2	139.75	0	0.00	138.00	2	10,086	0.02%
2023/09/14	4	137.00	7	138.86	139.50	-3	10,040	-0.03%
2023/09/13	4	132.38	4	132.00	133.00	0	9,987	0.00%
2023/09/11	3	136.83	12	134.50	133.50	-9	10,056	-0.09%
2023/09/08	15	145.97	16	145.41	142.00	-1	9,998	-0.01%
2023/09/07	5	140.10	4	142.50	142.50	1	9,677	0.01%
2023/09/06	4	143.25	1	142.00	142.50	3	9,656	0.03%
2023/09/05	14.1	142.94	12	141.33	143.50	2.1	9,646	0.02%
2023/09/04	1	137.50	0	0.00	137.50	1	9,586	0.01%
2023/09/01	1	134.50	6	131.25	132.50	-5	9,721	-0.05%
2023/08/31	2	133.50	2	135.00	136.00	0	9,819	0.00%
2023/08/30	3	137.17	1	136.00	135.00	2	9,962	0.02%
2023/08/29	7	133.50	12	133.92	134.00	-5	9,925	-0.05%
2023/08/28	8	134.75	9	132.83	133.00	-1	9,872	-0.01%
2023/08/25	10	139.60	18	141.03	140.00	-8	9,703	-0.08%
2023/08/24	22	146.14	18	145.61	140.00	4	9,554	0.04%
2023/08/23	26.1	146.65	16	147.16	144.00	10.1	9,286	0.11%
2023/08/22	49.3	151.23	41	151.59	150.50	8.3	9,063	0.09%
2023/08/21	88	147.53	56	150.29	152.00	32	8,852	0.36%
2023/08/18	61	144.87	32	147.42	143.00	29	8,423	0.34%
2023/08/17	30	147.72	20	147.60	146.00	10	8,180	0.12%
2023/08/16	58	141.34	86	143.15	145.00	-28	7,821	-0.36%
2023/08/15	45	136.97	55	137.45	136.00	-10	7,426	-0.13%
2023/08/14	78	133.93	19	136.05	132.50	59	7,093	0.83%
2023/08/11	36	155.69	7	157.21	146.50	29	6,715	0.43%
2023/08/10	44	156.18	143	159.35	162.50	-99	6,461	-1.53%	大賣/
2023/08/09	16	151.00	17	157.74	158.00	-1	5,326	-0.02%
2023/08/07	0	0.00	0.2	143.75	148.50	-0.2	5,010	0.00%
2023/08/04	1.2	135.84	1.1	137.14	143.50	0.1	5,066	0.00%
2023/08/02	0.1	131.50	11	135.91	131.50	-10.9	5,406	-0.20%
2023/08/01	0	0.00	6.2	145.50	146.00	-6.2	5,476	-0.11%
2023/07/31	0.2	157.25	1	166.50	148.00	-0.8	5,496	-0.01%
2023/07/28	0	0.00	4	158.00	164.00	-4	5,450	-0.07%
2023/07/27	2	146.25	2	150.00	149.50	0	5,415	0.00%
2023/07/26	1	147.50	0	0.00	145.00	1	5,375	0.02%
2023/07/25	0	147.00	15	150.63	147.50	-15	5,327	-0.28%
2023/07/24	25	161.90	2.1	166.50	158.00	22.9	5,275	0.43%
2023/07/21	0	0.00	6	150.83	151.50	-6	5,155	-0.12%
2023/07/20	1	137.00	2	136.50	138.00	-1	5,098	-0.02%
2023/07/19	13	134.31	24.1	137.11	133.00	-11.1	5,039	-0.22%
2023/07/18	36	124.61	43	122.24	126.50	-7	4,709	-0.15%
2023/07/17	0	0.00	5.1	119.70	120.00	-5.1	4,198	-0.12%
2023/07/14	0	0.00	12	109.50	109.50	-12	4,123	-0.29%
2023/07/13	0	0.00	7.1	99.90	99.90	-7.1	4,072	-0.17%
2023/07/12	9	90.76	8	90.95	90.90	1	3,998	0.03%
2023/07/11	15	90.17	3	90.40	90.50	12	3,940	0.30%
2023/07/07	1	89.00	0	0.00	87.50	1	3,883	0.03%
2023/07/06	1	91.50	0	0.00	90.00	1	3,837	0.03%
2023/07/05	1	90.80	10	91.50	93.00	-9	3,774	-0.24%
2023/07/04	11	90.11	12	90.66	91.00	-1	3,712	-0.03%
2023/07/03	15	91.93	29	92.82	91.10	-14	3,614	-0.39%
2023/06/30	16	85.46	16	85.94	88.30	0	3,438	0.00%
2023/06/29	1	82.80	1	83.60	83.60	0	3,408	0.00%
2023/06/28	10	82.74	12	82.75	82.20	-2	3,432	-0.06%
2023/06/27	6	84.35	6	81.90	80.80	0	3,425	0.00%
2023/06/26	64	87.17	61.8	88.42	87.40	2.2	3,399	0.06%
2023/06/21	21	86.47	12	87.29	88.30	9	3,312	0.27%
2023/06/16	6	80.18	2	80.40	80.30	4	3,199	0.13%
2023/06/15	11	84.48	6	84.82	83.50	5	3,147	0.16%
2023/06/14	19	82.43	19	82.52	82.20	0	3,022	0.00%
2023/06/13	14	81.59	14	81.79	81.10	0	2,972	0.00%
2023/06/12	1	79.20	1	81.40	80.60	0	2,919	0.00%
2023/06/09	9	80.31	7	80.29	80.20	2	2,873	0.07%
2023/06/08	1	81.60	1	82.20	81.50	0	2,795	0.00%
2023/06/07	34	83.45	34	83.15	83.80	0	2,707	0.00%
2023/06/06	7	76.69	1	76.70	77.50	6	2,512	0.24%
2023/06/05	3.8	78.38	8.1	78.01	78.40	-4.3	2,373	-0.18%
2023/06/02	2	71.95	1	72.20	72.20	1	2,201	0.05%
2023/06/01	1	71.60	0	0.00	71.60	1	2,181	0.05%
2023/05/31	2	72.25	0	0.00	72.10	2	2,175	0.09%
2023/05/30	1	73.20	0	0.00	73.20	1	2,165	0.05%
2023/05/29	1	72.40	0	0.00	73.50	1	2,155	0.05%
2023/05/26	3	73.10	1	75.20	72.70	2	2,141	0.09%
2023/05/25	5	75.32	6	75.28	75.00	-1	2,093	-0.05%
2023/05/24	0	0.00	11	72.97	72.90	-11	2,000	-0.55%
2023/05/22	0	0.00	1	73.10	72.70	-1	1,997	-0.05%
2023/05/19	4	72.38	1	72.50	71.80	3	2,004	0.15%
2023/05/17	1	72.70	0	0.00	72.30	1	2,036	0.05%
2023/05/16	1	72.70	9	72.81	72.50	-8	2,033	-0.39%
2023/05/15	3	71.27	0	0.00	70.00	3	1,994	0.15%
2023/05/12	6	72.17	0	0.00	72.30	6	1,982	0.30%
2023/05/11	2	74.10	4	73.68	73.60	-2	1,944	-0.10%
2023/05/10	6	77.53	7	77.69	77.00	-1	1,880	-0.05%
2023/05/09	32.1	77.94	3	77.80	79.10	29.1	1,782	1.63%
2023/05/08	0	0.00	11	74.10	77.30	-11	1,391	-0.79%
2023/05/05	6	72.78	0	0.00	70.30	6	1,294	0.46%
2023/05/04	2	69.30	0	0.00	69.80	2	1,263	0.16%
2023/05/02	0	0.00	1	69.00	69.20	-1	1,282	-0.08%
2023/04/28	1	68.60	0	0.00	68.60	1	1,280	0.08%
2023/04/25	1	65.80	0	0.00	65.60	1	1,255	0.08%
2023/04/19	1	73.20	1	73.90	72.60	0	1,177	0.00%
2023/04/12	0	0.00	3	72.77	72.60	-3	1,082	-0.28%
2023/04/10	2	71.50	0	0.00	71.60	2	1,054	0.19%
2023/03/30	2	73.55	20	73.39	72.60	-18	984	-1.83%
2023/03/29	23	70.97	3	71.20	71.50	20	859	2.33%
2023/03/28	0	0.00	10.9	69.28	69.20	-10.9	805	-1.35%
2023/03/27	11	73.67	1	70.10	70.10	10	779	1.28%
2023/03/23	7	71.90	8	69.53	71.00	-1	686	-0.15%
2023/03/22	2	64.00	2.3	68.80	68.80	-0.3	548	-0.05%
2023/03/21	1	63.20	1	62.60	62.60	0	493	0.00%
2023/03/14	0	0.00	1	61.70	63.00	-1	517	-0.19%
2023/02/24	1	62.60	0	0.00	62.60	1	546	0.18%
2023/02/21	1	63.80	0	0.00	63.80	1	563	0.18%
2023/02/17	0	0.00	2	64.00	64.40	-2	569	-0.35%
2023/02/16	5	64.00	3	64.00	64.30	2	554	0.36%
2023/02/14	0	0.00	2	60.60	60.80	-2	509	-0.39%
2023/02/09	0	0.00	1	61.40	61.70	-1	493	-0.20%
2023/02/06	0	0.00	0.2	59.20	59.20	-0.2	478	-0.04%
2023/01/31	0	0.00	2	57.00	56.10	-2	421	-0.47%
2023/01/04	0	0.00	1	53.50	53.10	-1	426	-0.23%
2022/12/30	0.1	53.50	0	0.00	52.40	0.1	427	0.01%
2022/12/29	0.2	53.00	10	52.41	53.10	-9.9	427	-2.31%
2022/12/16	0.5	55.70	0	0.00	55.80	0.5	451	0.11%
2022/12/07	0.2	58.00	0	0.00	57.60	0.2	433	0.05%
2022/12/06	2	60.00	0	0.00	59.40	2	416	0.48%
2022/12/05	3	59.23	4	59.55	59.40	-1	399	-0.25%
2022/12/01	10	56.00	10.1	56.80	57.50	-0.1	357	-0.01%
2022/11/24	0	0.00	1	53.50	54.00	-1	324	-0.31%
2022/11/23	0	0.00	2	53.45	53.10	-2	318	-0.63%
2022/11/22	2	52.70	0	0.00	52.70	2	319	0.63%
2022/11/21	1	53.20	0	0.00	53.40	1	320	0.31%
2022/11/18	10	55.22	1	54.90	53.80	9	317	2.84%
2022/11/17	0.5	54.46	0	0.00	54.40	0.5	311	0.14%
2022/11/16	11	53.32	11	54.23	55.40	0	292	0.00%
2022/11/15	1	51.50	0	0.00	51.90	1	278	0.36%
2022/11/14	1	50.60	0	0.00	51.60	1	281	0.36%
2022/11/10	1	52.70	1	51.80	51.00	0	276	0.00%
2022/11/09	0	0.00	10	50.60	52.30	-10	258	-3.87%
2022/11/07	10	48.07	0	0.00	48.10	10	255	3.91%
2022/11/01	0	0.00	2	45.75	45.90	-2	255	-0.78%
2022/10/28	2	43.50	0	0.00	43.30	2	253	0.79%
2022/10/20	0	0.00	14	45.65	45.75	-14	250	-5.58%
2022/10/13	0	0.00	2	44.15	44.00	-2	274	-0.73%
2022/09/27	0	50.40	1	50.20	50.70	-1	285	-0.35%
2022/09/26	1	51.60	2	49.90	49.70	-1	288	-0.35%
2022/09/22	1	55.30	0	0.00	56.00	1	296	0.34%
2022/09/20	1	57.60	0	0.00	57.30	1	298	0.34%
2022/09/08	1	57.60	0	0.00	57.60	1	340	0.29%
2022/08/23	0	0.00	1	60.70	61.10	-1	377	-0.26%
2022/08/15	0	0.00	20	61.40	62.00	-20	399	-5.01%
2022/07/29	10	58.30	0	0.00	58.30	10	433	2.31%
2022/07/28	10	58.01	0	0.00	57.10	10	440	2.27%
2022/07/22	1	58.70	0	0.00	58.00	1	451	0.22%
2022/07/21	0	0.00	9	61.63	63.00	-9	455	-1.98%
2022/07/20	0	0.00	1	61.60	60.70	-1	455	-0.22%
2022/07/19	0	0.00	7	59.90	59.80	-7	459	-1.52%
2022/07/07	10	57.50	10	58.00	58.80	0	531	0.00%
2022/07/06	2	56.00	0	0.00	56.00	2	552	0.36%
2022/07/01	0	0.00	1	56.60	55.60	-1	666	-0.15%
2022/06/30	2	61.20	1	61.20	61.10	1	705	0.14%
2022/06/22	1	65.00	0	0.00	64.10	1	889	0.11%
2022/06/10	0	0.00	1	74.40	74.50	-1	909	-0.11%
2022/06/09	0	0.00	1	74.30	74.20	-1	909	-0.11%
2022/06/07	1	73.80	0	0.00	74.10	1	918	0.11%
2022/05/25	1	71.20	1	70.80	70.80	0	950	0.00%
2022/05/23	1	73.50	0	0.00	72.00	1	972	0.10%
2022/05/20	2	73.70	2	73.25	73.20	0	985	0.00%
2022/05/18	0	0.00	1	72.20	72.20	-1	988	-0.10%
2022/05/17	0	0.00	1	70.20	69.80	-1	1,015	-0.10%
2022/05/13	1	69.10	2	69.00	69.00	-1	1,023	-0.10%
2022/05/05	5	76.00	1	76.00	74.70	4	1,102	0.36%
2022/04/27	1	70.80	0	0.00	73.00	1	1,153	0.09%
2022/04/26	0	0.00	2	74.50	74.20	-2	1,147	-0.17%
2022/04/25	3	75.33	0	0.00	74.90	3	1,157	0.26%
2022/04/22	1	77.40	0	0.00	77.00	1	1,165	0.09%
2022/04/15	0	80.60	0	0.00	80.10	0	1,240	0.00%
2022/04/13	1	83.40	1	83.90	83.40	0	1,257	0.00%
2022/04/11	10	84.41	0	0.00	83.10	10	1,252	0.80%
2022/04/08	7	88.20	1	87.00	87.30	6	1,213	0.49%
2022/04/07	16	87.72	1	86.50	86.40	15	1,193	1.26%
2022/04/06	6	88.62	2	87.90	88.90	4	1,156	0.35%
2022/04/01	4	88.30	3	88.13	89.30	1	1,112	0.09%
2022/03/31	3	86.07	1	87.10	86.50	2	1,038	0.19%
2022/03/30	2	83.05	2	82.70	82.90	0	1,003	0.00%
2022/03/23	10	79.30	10	79.20	79.20	0	1,189	0.00%
2022/03/17	0	0.00	10	76.40	76.30	-10	1,319	-0.76%
2022/03/04	0	0.00	0	80.00	79.50	0	2,806	0.00%
2022/02/24	0.1	78.90	0	0.00	79.20	0.1	3,294	0.00%
2022/02/22	5	81.70	0	0.00	81.70	5	3,734	0.13%
2022/02/15	0	81.50	0	0.00	82.00	0	3,817	0.00%
2022/02/14	1	80.90	1	81.00	81.00	0	3,816	0.00%
2022/02/08	0	0.00	1	85.50	84.80	-1	3,783	-0.03%
2022/01/26	1	78.60	1	78.50	78.50	0	3,741	0.00%
2022/01/19	1	83.40	1	83.30	83.40	0	3,754	0.00%
2022/01/18	0	82.40	0	0.00	82.50	0	3,753	0.00%
2022/01/17	0	82.10	1	81.00	82.50	-1	3,741	-0.03%
2022/01/14	1	78.30	0	0.00	78.50	1	3,729	0.03%
2022/01/12	4	80.38	8	81.93	80.20	-4	3,699	-0.11%
2022/01/11	0	0.00	1	84.50	82.00	-1	3,687	-0.03%
2022/01/10	1	84.30	0.3	84.50	85.00	0.7	3,673	0.02%
2022/01/07	0.2	86.00	0	0.00	86.70	0.2	3,650	0.01%
2022/01/06	0	0.00	1	86.80	88.40	-1	3,630	-0.03%
2022/01/05	1.1	88.00	0	0.00	88.40	1.1	3,644	0.03%
2022/01/04	1	90.00	0	0.00	90.00	1	3,652	0.03%
2021/12/30	0	0.00	1	91.50	90.90	-1	3,733	-0.03%
2021/12/24	5	92.90	0	0.00	90.70	5	3,779	0.13%
2021/12/23	2	95.55	0	0.00	92.60	2	3,750	0.05%
2021/12/22	2	91.60	1	90.60	93.40	1	3,668	0.03%
2021/12/21	0	0.00	10	88.70	89.10	-10	3,593	-0.28%
2021/12/20	10	86.70	10	88.25	86.90	0	3,573	0.00%
2021/12/17	11	88.85	10	88.10	88.10	1	3,553	0.03%
2021/12/16	10	87.50	0	0.00	87.50	10	3,522	0.28%
2021/12/15	7	89.11	6	88.30	88.30	1	3,499	0.03%
2021/12/14	1	87.50	0	0.00	87.20	1	3,468	0.03%
2021/12/13	3	90.47	2	90.90	91.00	1	3,422	0.03%
2021/12/10	2.3	94.13	4	92.45	91.50	-1.7	3,420	-0.05%
2021/12/09	5	96.50	1	95.60	94.20	4	3,357	0.12%
2021/12/08	4	100.20	5	99.88	98.80	-1	3,259	-0.03%
2021/12/07	7	100.59	3	99.80	99.70	4	3,216	0.12%
2021/12/06	11	103.36	13	103.96	103.00	-2	3,132	-0.06%
2021/12/03	5	101.30	17	102.47	105.00	-12	2,971	-0.40%
2021/12/02	24	102.73	32.8	100.92	101.00	-8.8	2,841	-0.31%
2021/12/01	16	103.30	13	104.05	103.00	3	2,660	0.11%
2021/11/30	1	98.20	3.6	97.85	98.10	-2.6	2,197	-0.12%
2021/11/29	3	91.80	0	0.00	91.30	3	1,933	0.16%
2021/11/26	1	97.40	2	93.40	93.00	-1	1,888	-0.05%
2021/11/25	1	96.40	3	96.00	97.00	-2	1,821	-0.11%
2021/11/24	1	96.60	7	98.06	97.00	-6	1,756	-0.34%
2021/11/23	11	96.08	15	94.69	93.50	-4	1,586	-0.25%
2021/11/22	20	94.22	10	95.68	95.70	10	1,465	0.68%
2021/11/19	16	90.95	13	90.02	92.00	3	1,311	0.23%
2021/11/18	2	79.65	1	81.50	85.30	1	1,017	0.10%
2021/11/17	2	77.80	2.1	77.60	77.60	-0.1	939	-0.01%
2021/11/16	2	78.10	0	0.00	77.40	2	946	0.21%
2021/11/15	0	0.00	3	75.83	77.40	-3	938	-0.32%
2021/11/12	1	75.00	0	0.00	74.90	1	937	0.11%
2021/11/09	5	75.50	8	74.74	74.90	-3	939	-0.32%
2021/11/04	3	74.40	3	73.30	73.30	0	991	0.00%
2021/11/03	4	74.00	3	74.03	74.00	1	1,002	0.10%
2021/11/02	8	74.71	6	74.83	73.80	2	1,006	0.20%
2021/11/01	0	0.00	2	74.80	75.20	-2	987	-0.20%
2021/10/28	3	73.43	3.1	72.49	72.00	-0.1	981	-0.01%
2021/10/27	0	0.00	1	69.70	71.10	-1	971	-0.10%
2021/10/21	2	71.35	3	71.17	70.60	-1	1,033	-0.10%
2021/10/14	6	68.93	24	68.61	69.20	-18	1,235	-1.46%
2021/10/13	5	69.80	6	69.22	69.60	-1	1,416	-0.07%
2021/10/12	3	73.93	0	0.00	72.90	3	1,581	0.19%
2021/10/08	4	76.58	3	78.10	77.10	1	1,596	0.06%
2021/10/05	1	69.60	1	71.20	70.50	0	1,716	0.00%
2021/10/04	5	70.50	17	73.22	72.70	-12	1,724	-0.70%
2021/09/30	0	0.00	1	72.10	72.10	-1	1,753	-0.06%
2021/09/27	10	75.62	0	0.00	73.80	10	1,770	0.56%
2021/09/24	1	73.10	0	0.00	73.00	1	1,771	0.06%
2021/09/23	0	0.00	1	71.50	71.90	-1	1,780	-0.06%
2021/09/17	1	76.30	1	76.70	76.50	0	1,789	0.00%
2021/09/16	0	0.00	1	75.60	76.20	-1	1,799	-0.06%
2021/09/15	10	75.89	11	76.42	75.30	-1	1,802	-0.06%
2021/09/10	0	0.00	1	81.90	83.60	-1	1,815	-0.06%
2021/09/09	1	81.60	1	83.00	82.70	0	1,879	0.00%
2021/09/08	4	79.65	0	0.00	79.20	4	1,890	0.21%
2021/09/06	0	0.00	1	82.00	82.00	-1	1,909	-0.05%
2021/09/03	1	85.00	0	0.00	84.20	1	1,927	0.05%
2021/09/01	0	0.00	1	85.80	87.50	-1	2,013	-0.05%
2021/08/31	1	81.90	0	0.00	80.80	1	1,995	0.05%
2021/08/26	0	0.00	3	81.00	82.30	-3	2,081	-0.14%
2021/08/24	0	0.00	1	79.30	78.00	-1	2,173	-0.05%
2021/08/23	1	77.60	0	0.00	77.60	1	2,200	0.05%
2021/08/20	0	0.00	3	72.60	72.60	-3	2,207	-0.14%
2021/08/12	0	0.00	1	83.50	84.00	-1	2,330	-0.04%
2021/08/11	2	84.25	2	81.32	82.50	0	2,359	0.00%
2021/08/09	1	88.70	2	88.65	88.50	-1	2,387	-0.04%
2021/08/06	0	0.00	1	91.30	90.60	-1	2,412	-0.04%
2021/08/05	0	0.00	0.2	91.80	91.50	-0.2	2,480	-0.01%
2021/08/04	10	93.57	10	91.10	91.30	0	2,554	0.00%
2021/08/03	0	0.00	1	92.90	92.50	-1	2,609	-0.04%
2021/07/27	1	95.40	0	0.00	94.50	1	2,816	0.04%
2021/07/26	1	99.50	0	0.00	98.00	1	2,840	0.04%
2021/07/23	2	101.00	3	102.00	101.00	-1	2,827	-0.04%
2021/07/22	0	0.00	4	104.50	104.50	-4	2,823	-0.14%
2021/07/21	6	105.83	1	106.00	106.00	5	2,844	0.18%
2021/07/20	1	104.50	5	102.30	104.50	-4	2,851	-0.14%
2021/07/19	6	110.92	3	110.50	109.50	3	2,850	0.11%
2021/07/16	3	104.77	20	106.90	107.50	-17	2,798	-0.61%
2021/07/15	5	97.68	2	96.80	97.80	3	2,827	0.11%
2021/07/14	9	101.43	3	102.00	101.50	6	2,897	0.21%
2021/07/13	0	0.00	7	99.57	100.50	-7	2,776	-0.25%
2021/07/12	1	91.50	1	91.20	91.50	0	2,743	0.00%
2021/07/09	5	90.82	2	90.40	90.40	3	2,809	0.11%
2021/07/08	6	89.43	5	91.76	92.80	1	2,879	0.03%
2021/07/07	0	0.00	5	86.10	86.10	-5	2,880	-0.17%
2021/07/05	1	88.70	0	0.00	88.50	1	3,040	0.03%
2021/07/02	0.5	87.90	0	0.00	87.80	0.5	3,248	0.02%
2021/07/01	0	88.20	0	0.00	88.00	0	3,366	0.00%
2021/06/28	0	0.00	1	88.90	88.00	-1	3,869	-0.03%
2021/06/24	0	0.00	1	89.70	89.50	-1	3,964	-0.03%
2021/06/22	2	89.15	0	0.00	88.60	2	4,093	0.05%
2021/06/21	1	92.10	4	90.40	90.40	-3	4,078	-0.07%
2021/06/18	1	96.50	0	0.00	94.40	1	4,072	0.02%
2021/06/16	2	92.15	2	89.80	90.30	0	4,057	0.00%
2021/06/15	1	91.80	1	92.70	92.70	0	4,098	0.00%
2021/06/11	5	92.58	0	0.00	91.70	5	4,145	0.12%
2021/06/10	0	0.00	5	92.88	92.90	-5	4,212	-0.12%
2021/06/09	2	89.80	14	91.99	89.00	-12	4,316	-0.28%
2021/06/07	10	90.09	1	89.00	88.60	9	4,724	0.19%
2021/06/04	4	88.55	1	90.30	88.00	3	5,022	0.06%
2021/06/03	1	91.70	1	92.90	91.80	0	5,016	0.00%
2021/06/02	6	93.15	0	0.00	92.40	6	5,037	0.12%
2021/05/28	1	89.80	0	90.60	89.10	1	4,974	0.02%
2021/05/27	1	89.30	0	0.00	88.80	1	5,005	0.02%
2021/05/26	6	94.60	0	0.00	93.20	6	5,020	0.12%
2021/05/25	0	0.00	6	93.70	93.50	-6	5,013	-0.12%
2021/05/24	7	88.94	0	0.00	87.00	7	5,033	0.14%
2021/05/21	1	85.90	0	0.00	85.80	1	5,051	0.02%
2021/05/14	0	82.10	0	0.00	80.20	0	5,842	0.00%
2021/05/13	4	74.63	2	76.10	81.50	2	5,897	0.03%
2021/05/12	4	80.18	3	81.30	79.40	1	5,836	0.02%
2021/05/11	0	0.00	43	88.31	88.20	-43	5,776	-0.74%
2021/05/10	0	0.00	1	98.30	97.90	-1	5,741	-0.02%
2021/05/07	2	98.93	3	101.00	102.00	-1	5,737	-0.02%
2021/05/06	5	100.54	1	100.00	98.40	4	5,703	0.07%
2021/05/05	0	0.00	1	106.00	99.90	-1	5,670	-0.02%
2021/05/04	6	106.08	2	101.75	101.50	4	5,632	0.07%
2021/05/03	13	113.31	8	112.44	111.50	5	5,593	0.09%
2021/04/29	8	117.50	12	120.58	120.50	-4	5,597	-0.07%
2021/04/28	9	118.89	11	119.55	118.50	-2	5,589	-0.04%
2021/04/27	9	120.61	4	120.38	118.50	5	5,605	0.09%
2021/04/26	20	124.78	27	126.35	123.00	-7	5,649	-0.12%
2021/04/23	6	123.50	7	125.00	124.00	-1	5,628	-0.02%
2021/04/22	35	131.07	18	127.11	123.00	17	5,613	0.30%
2021/04/21	32	133.22	42	133.20	133.50	-10	5,558	-0.18%
2021/04/20	4	127.00	16	125.63	130.50	-12	5,448	-0.22%
2021/04/19	7	120.93	4	121.00	119.00	3	5,428	0.06%
2021/04/16	10	122.90	6	122.92	121.50	4	5,522	0.07%
2021/04/15	13	117.69	5	121.70	125.00	8	5,592	0.14%
2021/04/14	16	118.00	11	116.59	116.00	5	5,564	0.09%
2021/04/13	6	124.33	9	129.89	120.00	-3	5,539	-0.05%
2021/04/12	27	126.39	12	127.17	124.50	15	5,574	0.27%
2021/04/09	15	129.70	15	131.07	128.50	0	5,538	0.00%
2021/04/08	22	134.64	20	134.73	136.50	2	5,427	0.04%
2021/04/07	13	120.54	28	121.91	127.50	-15	5,213	-0.29%
2021/04/06	21	119.50	7	119.43	118.50	14	5,096	0.27%
2021/04/01	43	121.17	8	121.25	118.50	35	5,014	0.70%
2021/03/31	6	120.92	9	121.39	123.50	-3	4,871	-0.06%
2021/03/30	14	111.54	7	112.57	112.50	7	4,673	0.15%
2021/03/29	4	112.25	5	112.30	110.50	-1	4,642	-0.02%
2021/03/26	2	109.50	10	109.50	109.50	-8	4,574	-0.17%
2021/03/25	4	106.88	4	106.25	106.50	0	4,530	0.00%
2021/03/24	0	0.00	1	104.00	103.00	-1	4,451	-0.02%
2021/03/23	0	0.00	2	102.75	103.00	-2	4,449	-0.04%
2021/03/22	0	0.00	1	106.00	104.50	-1	4,425	-0.02%
2021/03/19	12.5	105.94	1	106.00	106.50	11.5	4,403	0.26%
2021/03/18	18	105.00	5	106.00	105.00	13	4,363	0.30%
2021/03/17	2	102.00	4	102.75	104.50	-2	4,317	-0.05%
2021/03/16	6	102.00	4	104.63	101.50	2	4,270	0.05%
2021/03/15	5	103.10	2	103.75	101.00	3	4,202	0.07%
2021/03/12	9	109.00	1	109.50	108.00	8	4,058	0.20%
2021/03/11	4	111.75	7	113.79	116.00	-3	3,863	-0.08%
2021/03/10	6	112.75	5	112.40	105.50	1	3,656	0.03%
2021/03/08	0	0.00	2	113.50	111.00	-2	3,316	-0.06%
2021/03/05	2	107.25	1	108.50	108.50	1	3,278	0.03%
2021/03/04	0	0.00	0.1	107.50	109.00	-0.1	3,270	0.00%
2021/03/03	1	104.50	6	103.75	107.00	-5	3,269	-0.15%
2021/03/02	4	113.75	0	0.00	106.00	4	3,270	0.12%
2021/02/26	6	112.17	0.1	111.50	112.00	6	3,245	0.18%
2021/02/25	1	106.00	0.3	105.00	108.50	0.7	3,203	0.02%
2021/02/24	1	104.00	2	104.75	105.00	-1	3,189	-0.03%
2021/02/23	0	0.00	16	109.97	112.50	-16	3,132	-0.51%
2021/02/22	4	110.38	6.2	110.59	113.00	-2.2	3,107	-0.07%
2021/02/19	7	105.50	7	104.43	103.00	0	2,950	0.00%
2021/02/18	8	100.88	10.1	100.49	104.00	-2.1	2,701	-0.08%
2021/02/17	0	0.00	3.1	93.68	94.70	-3.1	2,564	-0.12%
2021/02/05	5	86.08	12	85.63	86.10	-7	2,517	-0.28%
2021/02/02	0	75.50	0	0.00	75.90	0	2,285	0.00%
2021/02/01	0.1	73.10	0	0.00	73.00	0.1	2,305	0.00%
2021/01/29	0.1	77.45	0	0.00	76.90	0.1	2,315	0.00%
2021/01/26	1	78.90	1	79.90	77.10	0	2,335	0.00%
2021/01/22	1	80.60	4	80.40	81.00	-3	2,284	-0.13%
2021/01/21	1	78.00	1	77.60	78.00	0	2,249	0.00%
2021/01/20	0	0.00	6	79.23	76.00	-6	2,242	-0.27%
2021/01/19	13	81.75	11	81.11	81.00	2	2,237	0.09%
2021/01/15	5	79.38	3	77.93	78.00	2	2,147	0.09%
2021/01/14	5	80.04	3	79.83	80.10	2	2,122	0.09%
2021/01/13	3	80.00	5.5	78.67	80.50	-2.5	2,050	-0.12%
2021/01/12	2	78.10	2	79.00	76.50	0	1,950	0.00%
2021/01/11	3	77.20	3	77.00	77.80	0	1,871	0.00%
2021/01/08	4	76.38	1	74.80	75.90	3	1,773	0.17%
2021/01/07	0	0.00	6	72.00	73.20	-6	1,668	-0.36%
2021/01/06	1	73.30	2	74.25	71.00	-1	1,632	-0.06%
2021/01/05	5	71.86	42	71.94	72.80	-37	1,582	-2.34%
2021/01/04	1	67.70	30	68.92	69.20	-29	1,534	-1.89%
2020/12/31	0	0.00	1	66.70	66.90	-1	1,533	-0.07%
2020/12/29	0	0.00	7	65.50	65.60	-7	1,570	-0.45%
2020/12/25	3.5	67.91	9	67.99	67.70	-5.5	1,576	-0.35%
2020/12/24	4.1	66.10	11	65.13	66.60	-6.9	1,544	-0.45%
2020/12/23	2	60.90	0	0.00	62.20	2	1,515	0.13%
2020/12/22	2	62.40	0	0.00	61.10	2	1,549	0.13%
2020/12/18	1	63.40	11	62.54	63.30	-10	1,619	-0.62%
2020/12/15	2	64.50	0.2	63.50	63.60	1.8	1,722	0.11%
2020/12/14	2	64.40	5	64.30	65.10	-3	1,763	-0.17%
2020/12/09	6	67.27	9	66.77	68.00	-3	1,783	-0.17%
2020/12/08	3	65.80	0	0.00	65.60	3	1,805	0.17%
2020/12/07	4	64.45	2	64.10	65.20	2	1,836	0.11%
2020/12/04	12	67.08	1	66.20	66.20	11	1,845	0.60%
2020/12/03	39	68.56	0	0.00	68.10	39	1,858	2.10%
2020/12/02	2	68.70	0	0.00	69.00	2	1,907	0.10%
2020/11/30	0	0.00	4	69.40	68.50	-4	2,108	-0.19%
2020/11/27	24	68.40	5	68.96	68.50	19	2,158	0.88%
2020/11/26	6	69.20	0	0.00	68.50	6	2,171	0.28%
2020/11/25	2	70.10	0	0.00	69.80	2	2,208	0.09%
2020/11/23	2	72.90	0	0.00	72.60	2	2,305	0.09%
2020/11/20	0	0.00	1	72.30	72.50	-1	2,483	-0.04%
2020/11/16	0	0.00	0.3	70.60	70.50	-0.3	2,842	-0.01%
2020/11/13	1	71.50	0.3	71.80	71.40	0.7	2,961	0.02%
2020/11/12	4	73.08	8.2	73.11	72.60	-4.2	3,064	-0.14%
2020/11/11	0	0.00	1	70.80	70.80	-1	3,093	-0.03%
2020/11/10	2	72.40	0	0.00	71.00	2	3,151	0.06%
2020/11/09	3	72.10	3	71.13	72.50	0	3,476	0.00%
2020/11/06	11	71.70	5	71.36	70.30	6	3,626	0.17%
2020/11/05	1	71.80	0	0.00	70.50	1	3,703	0.03%
2020/11/04	4	68.70	0	0.00	70.20	4	3,816	0.10%
2020/11/02	0	0.00	1	69.40	69.40	-1	4,225	-0.02%
2020/10/29	0	0.00	5	70.00	71.80	-5	4,606	-0.11%
2020/10/28	0	0.00	1	73.30	72.10	-1	4,669	-0.02%
2020/10/26	10	75.80	0	0.00	76.40	10	4,723	0.21%
2020/10/23	0.2	77.00	0	0.00	77.40	0.2	4,754	0.00%
2020/10/22	2	75.65	5	75.00	75.40	-3	4,856	-0.06%
2020/10/21	1	77.80	1	77.50	77.50	0	5,094	0.00%
2020/10/20	1	78.50	0	0.00	78.20	1	5,179	0.02%
2020/10/19	4	78.63	2	79.25	79.10	2	5,301	0.04%
2020/10/16	1	80.20	0	0.00	78.50	1	5,559	0.02%
2020/10/12	7	82.67	0	0.00	82.00	7	6,012	0.12%
2020/10/08	0	0.00	2	84.90	85.30	-2	6,212	-0.03%
2020/10/07	3	84.83	1	84.70	84.20	2	6,247	0.03%
2020/10/06	1	84.10	2	84.50	84.60	-1	6,286	-0.02%
2020/10/05	2.1	80.94	2	81.85	82.50	0.1	6,345	0.00%
2020/09/30	10	78.82	0	0.00	79.20	10	6,391	0.16%
2020/09/24	1	83.20	0	0.00	82.00	1	6,745	0.01%
2020/09/22	4	86.00	0	0.00	84.70	4	6,825	0.06%
2020/09/21	4	87.65	2	86.15	86.60	2	6,810	0.03%
2020/09/18	0	0.00	1	83.50	85.50	-1	6,766	-0.01%
2020/09/17	6	82.65	8	82.94	82.80	-2	6,736	-0.03%
2020/09/16	5	80.70	0	0.00	80.70	5	6,693	0.07%
2020/09/15	6	82.18	7	81.53	81.10	-1	6,693	-0.01%
2020/09/11	2	81.90	2	81.30	80.20	0	6,689	0.00%
2020/09/10	1	88.30	7	88.51	88.40	-6	6,660	-0.09%
2020/09/09	17	85.62	14	87.71	88.80	3	6,632	0.05%
2020/09/08	5	88.50	8	85.88	85.50	-3	6,608	-0.05%
2020/09/07	5	90.88	0	0.00	88.00	5	6,598	0.08%
2020/09/04	19	89.88	19	90.92	91.00	0	6,575	0.00%
2020/09/03	9	94.39	27	93.53	91.50	-18	6,609	-0.27%
2020/09/02	26.1	92.37	27	92.28	92.30	-0.9	6,463	-0.01%
2020/09/01	17	91.59	16	92.07	92.10	1	6,443	0.02%
2020/08/31	6	90.85	12	92.37	92.60	-6	6,441	-0.09%
2020/08/28	27	91.94	18.1	90.32	90.00	8.9	6,398	0.14%
2020/08/27	32	90.68	36	90.81	91.00	-4	6,363	-0.06%
2020/08/26	39	93.38	28	92.34	90.70	11	6,368	0.17%
2020/08/25	11	88.58	17	89.18	90.30	-6	6,208	-0.10%
2020/08/24	1	86.50	4	85.45	86.50	-3	6,137	-0.05%
2020/08/21	10	83.90	1	83.00	84.00	9	6,181	0.15%
2020/08/20	39.1	82.31	77	81.14	79.20	-37.9	6,418	-0.59%
2020/08/19	32	89.87	35	88.82	87.80	-3	6,420	-0.05%
2020/08/18	28	87.32	33	87.52	88.30	-5	6,298	-0.08%
2020/08/17	17	88.00	10.2	88.81	90.10	6.8	6,207	0.11%
2020/08/14	12	85.48	10	85.33	85.40	2	6,119	0.03%
2020/08/13	25	88.75	27.3	89.59	85.50	-2.3	6,069	-0.04%
2020/08/12	15	82.73	34	84.82	86.80	-19	5,730	-0.33%
2020/08/11	49	84.67	51	84.66	82.50	-2	5,593	-0.04%
2020/08/10	35	86.05	55	86.44	86.40	-20	5,506	-0.36%
2020/08/07	52	83.44	72	85.59	86.50	-20	5,433	-0.37%
2020/08/06	56	84.66	48	83.82	82.50	8	5,272	0.15%
2020/08/05	75	80.90	34	83.16	83.50	41	5,052	0.81%
2020/08/04	23	77.57	13	77.88	78.00	10	4,766	0.21%
2020/08/03	34	77.84	6	78.35	77.20	28	4,866	0.58%
2020/07/31	4	75.13	6	76.83	77.00	-2	4,933	-0.04%
2020/07/30	12	74.01	3	73.87	74.50	9	4,915	0.18%
2020/07/29	1	72.20	1	69.90	73.30	0	4,955	0.00%
2020/07/28	11.8	73.36	7	73.17	71.50	4.8	4,966	0.10%
2020/07/27	31	77.57	17	77.92	75.40	14	5,000	0.28%
2020/07/24	2	75.80	2	76.65	74.90	0	4,867	0.00%
2020/07/23	4	76.33	2	76.05	77.60	2	4,965	0.04%
2020/07/22	14	77.59	53	78.15	77.60	-39	4,881	-0.80%
2020/07/21	13	76.02	70	74.27	77.00	-57	4,628	-1.23%
2020/07/20	8	69.84	7	69.50	70.00	1	4,298	0.02%
2020/07/17	5.2	69.00	4	68.88	69.70	1.2	4,305	0.03%
2020/07/16	4	70.90	15	71.02	71.30	-11	4,378	-0.25%
2020/07/15	134	71.96	28	72.40	70.60	106	4,352	2.44%	大買/鉅額交易
2020/07/14	1	69.50	1	70.20	70.90	0	4,200	0.00%
2020/07/13	0.8	69.50	0	0.00	69.80	0.8	4,194	0.02%
2020/07/09	0	0.00	1	72.30	71.40	-1	4,240	-0.02%
2020/07/08	1	71.80	2	72.15	72.20	-1	4,299	-0.02%
2020/07/07	1	72.80	1	71.50	72.20	0	4,295	0.00%
2020/07/06	9	70.73	29	70.11	70.40	-20	4,208	-0.48%
2020/07/03	0	0.00	5	64.46	65.60	-5	4,143	-0.12%
2020/07/02	3	65.13	11	66.92	65.00	-8	4,194	-0.19%
2020/07/01	3	62.17	0	0.00	64.40	3	4,143	0.07%
2020/06/24	0	0.00	1	59.90	59.80	-1	4,207	-0.02%
2020/06/22	1	62.10	1	62.60	61.00	0	4,392	0.00%
2020/06/19	5	61.90	4	61.30	61.60	1	4,397	0.02%
2020/06/17	9	60.76	9	61.50	60.70	0	4,390	0.00%
2020/06/15	4	60.28	10	60.80	59.20	-6	4,414	-0.14%
2020/06/12	9	58.16	9	58.83	59.40	0	4,420	0.00%
2020/06/11	26	61.43	2	62.50	59.80	24	4,415	0.54%
2020/06/10	5	62.30	3	61.33	62.40	2	4,405	0.05%
2020/06/09	2	65.25	1	66.00	64.70	1	4,361	0.02%
2020/06/08	11	65.30	0	0.00	65.30	11	4,390	0.25%
2020/06/05	2	65.30	2	65.70	67.30	0	4,368	0.00%
2020/06/04	1	67.20	0	0.00	65.20	1	4,362	0.02%
2020/06/03	0	0.00	5	66.20	66.20	-5	4,372	-0.11%
2020/06/02	10	67.80	5	66.00	66.00	5	4,372	0.11%
2020/05/28	1	66.90	6	68.95	66.60	-5	4,328	-0.12%
2020/05/27	19	69.00	14	70.81	67.60	5	4,271	0.12%
2020/05/26	1	63.70	19	65.07	67.20	-18	4,066	-0.44%
2020/05/22	0	0.00	2	62.25	61.70	-2	3,945	-0.05%
2020/05/21	1	64.50	2	64.00	64.90	-1	3,911	-0.03%
2020/05/20	1	62.20	1	62.90	62.40	0	3,874	0.00%
2020/05/19	2	61.60	2	61.60	61.60	0	3,859	0.00%
2020/05/18	3	59.37	4	60.65	61.00	-1	3,845	-0.03%
2020/05/15	2	61.80	2	61.90	61.40	0	3,796	0.00%
2020/05/14	12	65.63	2	65.25	61.50	10	3,775	0.26%
2020/05/11	10	65.83	0	0.00	65.60	10	3,681	0.27%
2020/05/08	0	0.00	8	67.10	66.90	-8	3,618	-0.22%
2020/05/07	3	67.37	2	66.35	68.50	1	3,480	0.03%
2020/05/06	1	64.20	3.1	64.64	63.60	-2.1	3,332	-0.06%
2020/05/05	11	65.75	8	64.46	64.30	3	3,292	0.09%
2020/05/04	3	63.70	1	63.40	63.60	2	3,234	0.06%
2020/04/30	1	63.80	2	64.30	64.70	-1	3,185	-0.03%
2020/04/29	7	62.17	7	62.34	62.00	0	3,067	0.00%
2020/04/28	21	59.80	14	60.69	61.00	7	2,958	0.24%
2020/04/27	10	56.00	10	56.60	56.60	0	2,789	0.00%
2020/04/24	4	53.93	3	54.17	54.20	1	2,753	0.04%
2020/04/23	0	0.00	1	55.00	54.60	-1	2,753	-0.04%
2020/04/22	8	52.55	9	52.97	53.50	-1	2,717	-0.04%
2020/04/21	3	52.40	8	51.63	52.80	-5	2,683	-0.19%
2020/04/17	5	58.70	10	57.95	55.80	-5	2,571	-0.19%
2020/04/16	6	58.87	3	59.50	59.70	3	2,489	0.12%
2020/04/15	2	58.20	1	59.40	58.20	1	2,439	0.04%
2020/04/14	0	0.00	4	58.43	60.00	-4	2,385	-0.17%
2020/04/13	10	57.58	6	57.77	56.50	4	2,306	0.17%
2020/04/10	6	55.02	1	55.40	55.90	5	2,201	0.23%
2020/04/09	0	0.00	3	54.60	55.80	-3	2,171	-0.14%
2020/04/08	3	55.87	8	54.36	56.00	-5	2,142	-0.23%
2020/04/07	1	49.30	2	49.43	51.40	-1	2,035	-0.05%
2020/04/06	6	47.80	0	0.00	47.00	6	1,976	0.30%
2020/04/01	0	0.00	3	46.50	47.85	-3	1,943	-0.15%
2020/03/31	5	45.25	3	45.77	46.90	2	1,972	0.10%
2020/03/27	2	43.80	0	0.00	44.00	2	1,912	0.10%
2020/03/26	4	41.61	9	42.62	43.30	-5	1,835	-0.27%
2020/03/17	5	36.23	6	36.16	35.60	-1	1,800	-0.06%
2020/03/16	3	38.40	1	39.05	36.40	2	1,790	0.11%
2020/03/13	0.3	38.00	10	36.25	37.95	-9.7	1,771	-0.55%
2020/03/12	6	42.36	8	40.39	40.25	-2	1,742	-0.11%
2020/03/11	0.3	44.80	0	0.00	44.50	0.3	1,725	0.01%
2020/03/09	1	49.25	0	0.00	47.20	1	1,697	0.06%
2020/03/06	3	51.53	0	0.00	50.40	3	1,678	0.18%
2020/03/05	12	53.21	2	52.70	52.80	10	1,678	0.60%
2020/03/04	2	51.10	2	51.55	50.70	0	1,716	0.00%
2020/03/03	0	0.00	2	53.80	52.70	-2	1,705	-0.12%
2020/03/02	1	54.30	0	0.00	52.40	1	1,703	0.06%
2020/02/27	4	60.03	2	61.40	55.70	2	1,676	0.12%
2020/02/26	2	59.80	6	60.52	61.00	-4	1,588	-0.25%
2020/02/21	0	0.00	1	55.30	55.30	-1	1,711	-0.06%
2020/02/18	0	0.00	0.1	57.20	57.20	-0.1	1,875	0.00%
2020/02/17	3	57.70	0	0.00	57.00	3	1,947	0.15%
2020/02/14	0	0.00	1	58.40	58.60	-1	2,300	-0.04%
2020/02/13	1.5	57.97	0	0.00	57.50	1.5	2,475	0.06%
2020/02/11	0	55.90	0	0.00	56.20	0	2,579	0.00%
2020/02/06	3	58.70	0	0.00	58.70	3	2,743	0.11%
2020/01/30	1	61.50	1	62.20	61.20	0	2,972	0.00%
2020/01/17	1	68.70	1	69.10	67.90	0	3,055	0.00%
2020/01/16	0	0.00	1	68.30	68.50	-1	3,091	-0.03%
2020/01/15	2	68.50	2	69.20	68.50	0	3,223	0.00%
2020/01/14	3	68.30	3	68.83	68.90	0	3,405	0.00%
2020/01/13	1	68.80	2	68.25	68.80	-1	3,467	-0.03%
2020/01/10	1	66.00	0	0.00	67.00	1	3,537	0.03%
2020/01/07	1	67.00	0	0.00	66.30	1	4,145	0.02%
2020/01/06	1	68.70	1	70.00	68.20	0	4,181	0.00%
2020/01/02	7	71.23	8	71.18	71.30	-1	4,338	-0.02%
2019/12/31	1	70.10	2	69.80	69.80	-1	4,600	-0.02%
2019/12/30	5	69.92	3	69.70	69.70	2	4,824	0.04%
2019/12/27	2	69.60	2	70.35	68.80	0	4,959	0.00%
2019/12/26	3	70.77	1	71.60	70.00	2	4,967	0.04%
2019/12/25	2	69.00	3	69.23	69.90	-1	4,939	-0.02%
2019/12/23	1	67.90	1	68.40	67.10	0	4,952	0.00%
2019/12/20	2	67.90	0	0.00	67.50	2	4,950	0.04%
2019/12/19	1	68.10	1	68.60	67.90	0	4,986	0.00%
2019/12/18	3	68.13	2	69.10	67.90	1	5,001	0.02%
2019/12/17	2	69.55	13.1	70.03	69.30	-11.1	5,055	-0.22%
2019/12/16	3	69.40	6	70.08	69.10	-3	5,045	-0.06%
2019/12/13	1	66.00	0	0.00	66.90	1	5,034	0.02%
2019/12/10	1	68.10	0	0.00	67.90	1	5,279	0.02%
2019/12/09	2	68.40	2	69.40	68.40	0	5,358	0.00%
2019/12/06	12	69.15	0	0.00	68.40	12	5,432	0.22%
2019/12/05	0	0.00	4	68.08	68.00	-4	5,523	-0.07%
2019/12/04	4	66.98	1	67.30	67.00	3	5,722	0.05%
2019/12/03	3	67.07	1	67.50	67.00	2	5,912	0.03%
2019/12/02	0	0.00	14	67.89	67.90	-14	5,915	-0.24%
2019/11/29	2	67.90	1	69.40	67.00	1	5,902	0.02%
2019/11/28	3	66.27	2	66.60	67.00	1	5,850	0.02%
2019/11/27	1	66.50	1	67.10	66.40	0	5,873	0.00%
2019/11/26	0	0.00	1	67.30	66.90	-1	5,885	-0.02%
2019/11/25	1	66.80	2	67.20	67.00	-1	5,917	-0.02%
2019/11/22	3	66.20	0	0.00	66.00	3	5,943	0.05%
2019/11/21	0	0.00	0.4	66.50	66.50	-0.4	5,967	-0.01%
2019/11/20	4	65.50	2	65.55	65.50	2	5,980	0.03%
2019/11/18	0	0.00	1	70.90	71.10	-1	6,028	-0.02%
2019/11/15	1	72.00	2	71.95	72.90	-1	6,208	-0.02%
2019/11/14	1	72.20	0	0.00	71.30	1	6,279	0.02%
2019/11/13	10	75.12	5	74.66	71.60	5	6,309	0.08%
2019/11/12	3	73.30	3	73.53	76.30	0	5,966	0.00%
2019/11/11	1	70.00	0	0.00	69.40	1	5,812	0.02%
2019/11/08	2	71.50	4	71.33	71.80	-2	5,794	-0.03%
2019/11/07	2	70.80	3	70.80	68.40	-1	5,753	-0.02%
2019/11/05	0	0.00	5	71.80	71.00	-5	5,742	-0.09%
2019/11/04	0	0.00	1	70.60	70.70	-1	5,714	-0.02%
2019/11/01	1	69.00	7	70.50	70.40	-6	5,671	-0.11%
2019/10/30	0	0.00	1	67.40	67.40	-1	5,579	-0.02%
2019/10/28	0	0.00	7	68.76	67.90	-7	5,523	-0.13%
2019/10/25	3	69.67	12	69.10	69.30	-9	5,519	-0.16%
2019/10/24	8	70.29	3	70.23	70.00	5	5,462	0.09%
2019/10/23	2	73.35	0	0.00	70.60	2	5,442	0.04%
2019/10/22	30	70.49	8	70.58	71.70	22	5,363	0.41%
2019/10/21	2	70.05	0	0.00	69.80	2	5,309	0.04%
2019/10/18	11	73.52	1	72.70	72.20	10	5,239	0.19%
2019/10/17	1	72.60	1	71.40	72.50	0	5,170	0.00%
2019/10/16	3	71.83	3	71.73	73.20	0	5,059	0.00%
2019/10/15	5	70.82	3	69.13	71.30	2	4,887	0.04%
2019/10/14	2	64.90	1	64.90	64.90	1	4,671	0.02%
2019/10/07	5	63.30	4	62.75	60.50	1	4,646	0.02%
2019/10/04	4	59.60	5	59.66	60.30	-1	4,391	-0.02%
2019/10/03	4	56.30	3	55.80	57.90	1	4,220	0.02%
2019/10/02	1	54.20	1	54.20	54.20	0	4,071	0.00%
2019/10/01	2	53.15	2	53.65	53.80	0	4,047	0.00%
2019/09/27	0	0.00	11	52.41	52.60	-11	4,017	-0.27%
2019/09/26	1	52.30	0.4	51.90	52.10	0.6	3,990	0.02%
2019/09/23	0	0.00	1	52.50	52.10	-1	4,010	-0.02%
2019/09/20	9	51.91	12	52.80	52.30	-3	4,003	-0.07%
2019/09/18	1	52.00	1	51.70	52.00	0	4,028	0.00%
2019/09/17	16	53.59	4	50.60	50.30	12	4,031	0.30%
2019/09/12	2	56.25	2	55.90	55.10	0	4,017	0.00%
2019/09/11	3	56.10	1	55.90	55.60	2	3,935	0.05%
2019/09/10	2	56.50	8	55.78	54.20	-6	3,849	-0.16%
2019/09/09	8	55.36	4	54.85	56.50	4	3,764	0.11%
2019/09/06	13	53.45	12	53.02	54.80	1	3,642	0.03%
2019/09/05	5	49.04	1	51.40	51.80	4	3,431	0.12%
2019/09/03	0	0.00	1	46.90	46.90	-1	3,227	-0.03%
2019/09/02	6	44.85	7	45.17	46.20	-1	3,230	-0.03%
2019/08/29	1	47.00	0	0.00	47.05	1	3,158	0.03%
2019/08/28	2	47.05	1	46.50	47.05	1	3,126	0.03%
2019/08/27	2	47.80	3	47.47	48.10	-1	3,077	-0.03%
2019/08/26	1	45.80	1	46.70	45.50	0	3,033	0.00%
2019/08/23	6	49.37	8	49.48	48.20	-2	2,992	-0.07%
2019/08/22	13	49.25	13	49.26	49.70	0	2,932	0.00%
2019/08/21	18	47.11	25	47.40	47.55	-7	2,797	-0.25%
2019/08/20	47	49.37	40	49.84	46.55	7	2,726	0.26%
2019/08/19	10	46.45	9	46.24	47.75	1	2,468	0.04%
2019/08/16	11	43.69	6	43.58	43.45	5	2,348	0.21%
2019/08/14	1	42.05	1	42.40	41.90	0	2,263	0.00%
2019/08/13	1	42.35	1	42.85	41.50	0	2,276	0.00%
2019/08/08	2	42.05	2	41.25	42.05	0	2,258	0.00%
2019/08/06	4	38.00	4	36.51	38.00	0	2,234	0.00%
2019/08/05	2	39.05	0	0.00	38.45	2	2,185	0.09%
2019/07/29	0	0.00	1	44.35	43.90	-1	2,072	-0.05%
2019/07/25	2	43.70	0	0.00	43.70	2	2,023	0.10%
2019/07/24	0	0.00	2	44.95	44.80	-2	2,013	-0.10%
2019/07/23	3	44.32	6	44.63	44.80	-3	2,094	-0.14%
2019/07/19	4	42.26	2	42.20	41.80	2	2,264	0.09%
2019/07/17	3	41.52	3	41.80	41.30	0	2,464	0.00%
2019/07/16	3	44.40	5	43.98	43.85	-2	2,531	-0.08%
2019/07/15	2	43.30	3	43.50	44.20	-1	2,655	-0.04%
2019/07/12	1	41.20	5	41.25	41.80	-4	2,629	-0.15%
2019/07/11	4	40.74	7	40.64	40.85	-3	2,606	-0.12%
2019/07/10	0	0.00	2	38.53	38.85	-2	2,544	-0.08%
2019/07/09	9	37.99	9	37.98	37.40	0	2,544	0.00%
2019/07/04	5	36.60	5	36.85	36.60	0	2,527	0.00%
2019/07/01	3	37.13	7	37.26	36.90	-4	2,558	-0.16%
2019/06/27	0	0.00	1	36.70	36.25	-1	2,747	-0.04%
2019/06/25	3	37.30	4	37.78	37.30	-1	2,898	-0.03%
2019/06/24	2	36.50	4	36.84	37.30	-2	2,901	-0.07%
2019/06/21	23	36.56	20	36.35	35.55	3	2,888	0.10%
2019/06/20	0	0.00	2	34.40	34.75	-2	2,792	-0.07%
2019/06/11	1	32.80	0	0.00	32.80	1	3,008	0.03%
2019/06/10	9	33.23	8	33.00	33.05	1	2,997	0.03%
2019/05/29	0	0.00	1	31.50	31.15	-1	3,077	-0.03%
2019/05/28	2	30.60	2	31.30	31.50	0	3,082	0.00%
2019/05/27	1	30.60	0	0.00	30.40	1	3,092	0.03%
2019/05/24	2	31.70	0	0.00	31.40	2	3,131	0.06%
2019/05/23	0	0.00	4	32.23	31.60	-4	3,135	-0.13%
2019/05/22	0	0.00	2	33.50	32.95	-2	3,130	-0.06%
2019/05/21	9	34.17	0	0.00	34.30	9	3,134	0.29%
2019/05/20	0	0.00	2	32.28	33.10	-2	3,162	-0.06%
2019/05/17	3	31.70	9	32.96	31.80	-6	3,192	-0.19%
2019/05/16	2	35.93	2	35.65	35.15	0	3,149	0.00%
2019/05/15	5	36.59	0	0.00	36.65	5	3,143	0.16%
2019/04/30	1	37.50	0	0.00	37.65	1	3,147	0.03%
2019/04/29	6	37.88	3	37.60	36.15	3	3,133	0.10%
2019/04/26	41	39.89	39	40.16	40.15	2	2,992	0.07%
2019/04/25	9	42.72	1	42.55	40.50	8	2,833	0.28%
2019/04/24	1	45.40	0	0.00	44.70	1	2,682	0.04%
2019/04/23	0	0.00	4	48.95	45.35	-4	2,588	-0.15%
2019/04/22	3	50.10	0	0.00	49.20	3	2,485	0.12%
2019/04/19	3	54.20	0	0.00	54.20	3	2,378	0.13%
2019/04/18	4	62.15	1	60.00	60.20	3	2,243	0.13%
2019/04/17	0	0.00	1	58.50	60.60	-1	2,236	-0.04%
2019/04/15	2	54.50	2	58.15	58.80	0	2,311	0.00%
2019/04/12	1	54.80	3	53.73	53.50	-2	2,273	-0.09%
2019/04/11	1	55.00	0	0.00	54.50	1	2,261	0.04%
2019/04/09	1	54.00	1	54.00	54.00	0	2,253	0.00%
2019/04/08	1	55.70	2	54.95	55.60	-1	2,254	-0.04%
2019/04/03	1	55.50	2	55.50	55.50	-1	2,286	-0.04%
2019/04/02	4	54.70	2	54.50	55.80	2	2,310	0.09%
2019/04/01	3	56.13	2	54.55	56.50	1	2,319	0.04%
2019/03/29	4	52.75	6	52.15	53.20	-2	2,218	-0.09%
2019/03/27	3	43.28	0	0.00	44.00	3	2,028	0.15%
2019/03/26	3	39.95	4	41.66	41.10	-1	1,924	-0.05%
2019/03/22	3	39.17	5	39.27	39.75	-2	1,831	-0.11%
2019/03/21	0	0.00	1	36.45	36.90	-1	1,757	-0.06%
2019/03/20	1	36.25	0	0.00	36.35	1	1,734	0.06%
2019/03/19	1	36.55	1.5	35.82	35.95	-0.5	1,694	-0.03%
2019/03/18	1	34.55	1	34.45	34.55	0	1,625	0.00%
2019/03/15	0	0.00	4	33.08	33.00	-4	1,574	-0.25%
2019/03/14	0	0.00	1	33.05	32.40	-1	1,554	-0.06%
2019/03/12	1	32.30	0	0.00	32.00	1	1,508	0.07%
2019/03/11	1	31.95	0	0.00	32.20	1	1,487	0.07%
2019/03/08	3	31.00	0	0.00	31.75	3	1,465	0.20%
2019/03/07	0	0.00	1	30.95	30.80	-1	1,452	-0.07%
2019/03/06	4	32.41	2	32.25	31.50	2	1,432	0.14%
2019/03/05	2	30.95	2	30.75	30.70	0	1,375	0.00%
2019/02/27	0	0.00	10	30.20	30.30	-10	1,359	-0.74%
2019/02/25	22	31.80	14	31.11	31.00	8	1,324	0.60%
2019/02/20	0	0.00	4	30.44	30.10	-4	1,241	-0.32%
2019/02/19	2	30.80	4	31.38	31.00	-2	1,215	-0.16%
2019/02/18	7	30.62	2	30.70	31.40	5	1,164	0.43%
2019/02/15	0	28.55	1	28.50	28.55	-1	1,088	-0.09%
2019/02/14	2	29.95	1	29.40	29.35	1	1,076	0.09%
2019/02/13	0	0.00	2	29.50	29.65	-2	1,061	-0.19%
2019/02/11	0	30.05	1	29.15	30.20	-1	997	-0.10%
2019/01/29	1	27.20	1	26.70	26.90	0	946	0.00%
2019/01/23	0	0.00	1	27.20	27.50	-1	911	-0.11%
2019/01/22	0	0.00	2	27.30	27.55	-2	907	-0.22%
2019/01/21	0	0.00	2	27.20	27.60	-2	902	-0.22%
2019/01/18	2	28.60	2	27.90	27.90	0	892	0.00%
2019/01/17	3	28.40	3	28.60	28.60	0	883	0.00%
2019/01/14	5	29.99	2	28.60	28.60	3	846	0.35%
2019/01/10	11	30.33	9	29.98	30.20	2	780	0.26%
2019/01/09	8	29.95	11	30.34	30.20	-3	724	-0.41%
2019/01/08	15	29.45	14	29.47	29.95	1	671	0.15%
2019/01/07	1	27.70	1	28.25	28.35	0	555	0.00%
2019/01/03	2	27.15	2	26.85	26.00	0	490	0.00%
2018/12/28	2	29.15	2	28.30	27.70	0	457	0.00%
2018/12/27	14	30.07	12	29.15	29.15	2	436	0.46%
2018/12/26	4	29.46	2	29.40	29.40	2	401	0.50%
2018/12/25	2	28.53	0	0.00	28.90	2	348	0.57%
2018/12/24	4	28.58	3	28.93	29.20	1	301	0.33%
2018/12/22	8	26.21	11	26.19	27.40	-3	195	-1.53%
2018/12/21	2	24.65	0	0.00	24.95	2	128	1.55%
2018/10/15	0	0.00	1	20.15	20.40	-1	81	-1.22%
2018/10/03	1	21.60	0	0.00	20.90	1	70	1.43%
2018/07/16	0	0.00	1	22.10	22.10	-1	72	-1.38%
2018/06/13	0	0.00	1	24.00	24.10	-1	195	-0.51%
2018/06/06	0	0.00	2	24.20	24.00	-2	213	-0.94%
2018/05/30	0	0.00	0	22.85	22.65	0	224	0.00%
2018/05/15	1	21.70	0	0.00	21.70	1	242	0.41%
2018/05/11	1	22.00	0	0.00	21.85	1	250	0.40%
2018/04/24	1	23.60	0	0.00	23.60	1	247	0.40%
2018/04/19	0	0.00	1.1	24.49	24.50	-1.1	247	-0.45%
2018/04/09	0	0.00	10	27.10	26.90	-10	224	-4.45%
2018/04/03	1	27.25	0	0.00	26.90	1	216	0.46%
2018/04/02	0	0.00	2	26.90	26.60	-2	214	-0.93%
2018/03/28	0	24.70	0	0.00	25.00	0	166	0.00%
2018/03/27	0	24.80	0	0.00	25.00	0	166	0.01%
2018/03/15	0	0.00	1	25.00	25.10	-1	160	-0.62%
2018/03/14	0	24.65	0	0.00	24.50	0	158	0.00%
2018/02/06	0	0.00	8	22.44	21.20	-8	146	-5.46%
2018/01/23	0	0.00	2	23.45	23.40	-2	147	-1.36%
2018/01/17	1	23.75	0	0.00	23.60	1	156	0.64%
2018/01/15	1	23.70	0.1	23.80	23.85	0.9	167	0.53%
2018/01/12	1	23.70	1	23.80	23.70	0	170	0.00%
2018/01/10	1	23.60	0	0.00	23.60	1	176	0.57%
2018/01/09	1	23.75	0	0.00	23.60	1	179	0.56%
2018/01/08	1	23.85	0	0.00	24.00	1	188	0.53%
2018/01/04	0	0.00	2	24.20	24.10	-2	197	-1.01%
2018/01/02	2	24.28	0	0.00	24.35	2	218	0.92%