力致 (3483)-中國信託-忠孝券商分點個股進出

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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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	22.1	210.15	32.2	209.51	207.00	-10.1	5,713	-0.18%
2024/05/30	20.6	201.23	16.1	202.69	203.50	4.6	5,595	0.08%
2024/05/29	29.1	197.27	60.2	203.51	198.00	-31.1	5,389	-0.58%
2024/05/28	10.1	189.50	5.3	189.43	188.50	4.8	4,973	0.10%
2024/05/27	9.3	187.98	9	190.17	187.00	0.3	4,878	0.01%
2024/05/24	19.1	189.70	46	188.35	188.50	-26.9	4,800	-0.56%
2024/05/23	23.1	188.64	21.1	189.71	186.00	2	4,666	0.04%
2024/05/22	22	187.66	25.1	188.19	187.50	-3.1	4,434	-0.07%
2024/05/21	29.1	177.50	24	177.56	179.50	5.1	4,132	0.12%
2024/05/20	26.6	174.31	9.1	176.64	174.00	17.5	3,948	0.44%
2024/05/17	13	168.88	21.4	167.49	170.00	-8.4	3,739	-0.22%
2024/05/16	1.1	160.23	9	162.06	160.50	-7.9	3,660	-0.22%
2024/05/15	8.1	163.30	6.9	164.13	162.00	1.3	3,779	0.03%
2024/05/14	4.1	161.38	14	162.50	163.00	-10	3,969	-0.25%
2024/05/13	27	167.28	23.5	165.71	164.00	3.5	4,260	0.08%
2024/05/10	2	162.00	1	159.50	163.00	1	4,394	0.02%
2024/05/09	2	162.01	1	162.00	162.00	1	4,418	0.02%
2024/05/08	3.1	165.93	8	164.94	165.50	-4.9	4,402	-0.11%
2024/05/07	2	158.25	0.1	158.00	161.00	1.9	4,473	0.04%
2024/05/06	2.6	160.92	22	159.00	158.00	-19.4	4,500	-0.43%
2024/05/03	0.3	163.50	1	161.50	160.50	-0.8	4,519	-0.02%
2024/05/02	21.2	163.93	16	164.16	163.00	5.2	4,535	0.11%
2024/04/30	18	162.00	27	162.41	166.50	-9	4,657	-0.19%
2024/04/29	8.2	158.08	10.1	159.65	160.00	-1.9	4,554	-0.04%
2024/04/26	5.1	155.86	11.3	155.07	154.00	-6.2	4,509	-0.14%
2024/04/25	18	145.25	17	145.21	145.00	1	4,466	0.02%
2024/04/24	2	147.25	1	146.00	147.50	1	4,483	0.02%
2024/04/22	1	139.00	0	0.00	138.00	1	4,521	0.02%
2024/04/16	12.1	134.68	0	0.00	135.00	12.1	4,523	0.27%
2024/04/12	0	0.00	0	149.50	148.00	0	4,521	0.00%
2024/04/11	0	145.00	0.7	145.68	146.00	-0.7	4,536	-0.02%
2024/04/10	0.1	147.50	0	0.00	147.00	0.1	4,582	0.00%
2024/04/09	0.1	149.50	0	0.00	149.00	0.1	4,649	0.00%
2024/04/08	0.1	150.89	0	0.00	150.00	0.1	4,695	0.00%
2024/04/03	1	150.00	1	152.50	152.50	0	4,757	0.00%
2024/04/02	2	151.00	0	0.00	150.00	2	4,921	0.04%
2024/04/01	0.1	154.00	0	0.00	153.00	0.1	5,034	0.00%
2024/03/29	11.1	155.81	11.2	153.07	153.00	-0.1	5,043	0.00%
2024/03/28	0.1	154.50	1.7	154.85	153.00	-1.7	5,038	-0.03%
2024/03/27	0.3	158.26	0.1	158.60	158.00	0.2	5,105	0.00%
2024/03/26	2.1	162.63	2.1	156.15	157.50	0	5,105	0.00%
2024/03/25	12.1	162.24	2.1	160.87	161.00	10	5,076	0.20%
2024/03/22	1	155.50	2.1	155.52	155.50	-1.1	5,064	-0.02%
2024/03/21	1.1	150.98	1	152.50	153.00	0.1	5,037	0.00%
2024/03/20	1.1	149.55	1.1	149.91	149.50	-0.1	5,019	0.00%
2024/03/19	1.1	148.01	6.2	147.53	147.50	-5.1	5,005	-0.10%
2024/03/18	34.2	145.96	34	146.71	147.00	0.2	4,999	0.00%
2024/03/15	0.1	145.00	1	146.50	146.00	-0.9	4,996	-0.02%
2024/03/14	1	146.00	3	146.33	145.00	-2	5,034	-0.04%
2024/03/13	6.1	152.14	0	0.00	151.50	6.1	4,992	0.12%
2024/03/12	0.9	159.50	10	156.50	158.50	-9.2	4,989	-0.18%
2024/03/11	11.1	155.46	1.1	155.20	154.50	10	4,970	0.20%
2024/03/08	15.5	161.30	0	0.00	157.50	15.5	4,947	0.31%
2024/03/07	3	166.00	2	165.50	164.00	1	4,979	0.02%
2024/03/06	10.2	176.99	8	172.75	168.00	2.2	4,946	0.04%
2024/03/05	1	171.00	3	170.00	171.50	-2	4,725	-0.04%
2024/03/04	2.1	172.96	2	172.00	169.00	0.1	4,744	0.00%
2024/03/01	13	171.12	23.1	170.91	170.50	-10.1	4,736	-0.21%
2024/02/29	4.1	171.87	3.5	172.28	171.50	0.6	4,729	0.01%
2024/02/27	10.1	168.96	0	0.00	167.00	10.1	4,754	0.21%
2024/02/26	2.2	165.39	0	0.00	164.50	2.2	5,015	0.04%
2024/02/23	13.1	166.84	2	167.50	165.00	11.1	5,335	0.21%
2024/02/22	5.2	169.79	0	0.00	170.00	5.2	5,731	0.09%
2024/02/21	5.1	172.35	3.2	171.59	169.50	1.9	5,855	0.03%
2024/02/20	9	170.78	1	171.00	171.50	8	5,895	0.14%
2024/02/19	25.2	172.20	2	171.00	170.50	23.2	5,869	0.39%
2024/02/16	3.3	175.59	3	178.50	176.00	0.3	5,848	0.00%
2024/02/15	10.1	180.32	9.3	179.30	182.50	0.8	5,754	0.01%
2024/02/05	19	171.24	12.3	174.87	166.00	6.7	5,645	0.12%
2024/02/02	10.1	172.35	6	171.67	172.00	4.1	5,433	0.08%
2024/02/01	3	164.83	4	164.88	164.00	-1	5,413	-0.02%
2024/01/31	1	163.00	0	0.00	163.00	1	5,470	0.02%
2024/01/29	0	0.00	10	160.50	161.50	-10	5,422	-0.18%
2024/01/26	11	157.18	0.1	157.98	156.50	10.9	5,442	0.20%
2024/01/25	2.1	164.24	0.1	163.72	162.50	2	5,474	0.04%
2024/01/24	1	165.00	25.4	168.33	165.00	-24.4	5,440	-0.45%
2024/01/23	18.1	161.75	4.1	161.49	161.50	14	5,266	0.27%
2024/01/22	2	163.75	27.3	163.01	163.50	-25.3	5,216	-0.48%
2024/01/19	14	157.00	1.2	161.51	156.00	12.8	5,153	0.25%
2024/01/18	1	159.00	0.1	160.00	159.50	0.9	5,124	0.02%
2024/01/17	6	158.00	1.1	162.92	158.00	4.9	5,142	0.09%
2024/01/16	15	157.47	16	160.94	161.00	-1	5,166	-0.02%
2024/01/15	0	0.00	16	155.91	157.50	-16	5,209	-0.31%
2024/01/11	1.1	152.14	2	150.50	153.00	-0.9	5,283	-0.02%
2024/01/10	4	152.50	2	152.00	151.50	2	5,321	0.04%
2024/01/09	1	153.50	0	0.00	153.00	1	5,493	0.02%
2024/01/08	19.1	154.32	0	0.00	152.50	19.1	5,686	0.34%
2024/01/05	5	158.20	0	0.00	157.00	5	5,926	0.08%
2024/01/04	6.1	159.61	0.4	160.50	159.00	5.7	6,164	0.09%
2024/01/03	1	164.00	1	163.50	163.50	0	6,308	0.00%
2024/01/02	31	162.48	34	161.94	162.00	-3	6,414	-0.05%
2023/12/29	0.1	159.00	0	0.00	162.50	0.1	6,419	0.00%
2023/12/28	8	162.75	47.1	163.35	160.50	-39.1	6,370	-0.61%
2023/12/27	5.1	161.39	66.6	158.94	159.00	-61.5	6,234	-0.99%
2023/12/25	1	150.00	1	150.50	150.00	0	6,214	0.00%
2023/12/22	3	156.00	2	154.50	152.00	1	6,234	0.02%
2023/12/20	0	0.00	5	153.00	152.00	-5	6,256	-0.08%
2023/12/19	0.2	145.74	0	0.00	150.50	0.2	6,254	0.00%
2023/12/18	19	150.11	15	149.40	149.50	4	6,320	0.06%
2023/12/15	1.1	149.00	0	0.00	149.00	1.1	6,331	0.02%
2023/12/13	5.1	148.50	0	0.00	148.50	5.1	6,343	0.08%
2023/12/11	2.3	149.57	3	149.50	150.50	-0.7	6,421	-0.01%
2023/12/07	5.5	151.43	5	153.30	152.50	0.5	6,428	0.01%
2023/12/06	1.3	160.00	0	0.00	159.00	1.3	6,474	0.02%
2023/12/05	1.6	158.69	0	0.00	158.00	1.6	6,813	0.02%
2023/12/04	18.1	158.97	5	161.80	158.50	13.1	6,836	0.19%
2023/12/01	9	163.50	0	0.00	165.50	9	6,804	0.13%
2023/11/30	6.2	160.55	0	0.00	160.00	6.2	6,874	0.09%
2023/11/29	14	161.32	1	161.50	161.00	13	6,901	0.19%
2023/11/28	35.2	161.63	0	0.00	162.50	35.2	6,876	0.51%
2023/11/27	18.1	159.80	23	158.85	158.50	-4.9	6,860	-0.07%
2023/11/24	42.4	159.33	10	159.00	159.00	32.4	6,864	0.47%
2023/11/23	66	165.58	66.1	167.49	162.50	0	6,816	0.00%
2023/11/22	19	168.82	78.1	173.20	176.00	-59.1	6,667	-0.89%
2023/11/21	80.1	160.79	42	161.71	167.00	38.1	6,469	0.59%
2023/11/20	17.1	152.70	31.1	152.78	155.00	-14	6,280	-0.22%
2023/11/17	2	146.75	0	0.00	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	5	147.50	5	145.00	145.00	0	6,902	0.00%
2023/11/14	61	145.49	48	145.00	145.00	13	7,084	0.18%
2023/11/13	30	145.67	37	144.91	145.00	-7	7,386	-0.09%
2023/11/10	22	142.39	2	144.25	143.00	20	7,681	0.26%
2023/11/09	22	153.73	33	152.65	151.50	-11	7,907	-0.14%
2023/11/08	36	151.07	47.1	149.70	150.00	-11.1	8,067	-0.14%
2023/11/07	1	148.00	0	0.00	148.00	1	8,241	0.01%
2023/11/06	44	147.80	33.1	146.00	146.00	10.9	9,352	0.12%
2023/11/03	2	147.00	1	147.50	147.00	1	9,663	0.01%
2023/11/02	18.2	139.75	19	145.03	146.00	-0.9	9,627	-0.01%
2023/11/01	11	134.00	11	135.95	136.00	0	9,576	0.00%
2023/10/31	11	141.50	34	134.50	132.00	-23	9,595	-0.24%
2023/10/30	12	139.08	11	141.00	141.00	1	9,587	0.01%
2023/10/27	21	139.33	7	136.64	136.50	14	9,593	0.15%
2023/10/26	15	140.23	15	138.50	138.50	0	9,606	0.00%
2023/10/25	0	0.00	15	140.67	143.00	-15	9,617	-0.16%
2023/10/24	23	135.13	18.1	136.89	138.00	5	9,593	0.05%
2023/10/23	60	142.99	9	137.61	137.50	51	9,575	0.53%
2023/10/20	21	143.14	21	143.50	143.50	0	9,546	0.00%
2023/10/19	26	146.87	26	145.38	145.50	0	9,627	0.00%
2023/10/18	17	145.29	18	146.89	147.00	-1	9,612	-0.01%
2023/10/17	20.1	154.07	98	146.58	148.50	-77.9	9,610	-0.81%
2023/10/16	44	154.42	75	155.61	153.50	-31	9,779	-0.32%
2023/10/13	86.1	152.88	48	152.52	153.00	38.1	10,092	0.38%
2023/10/12	38	147.60	37	154.92	154.00	1	9,938	0.01%
2023/10/11	54	143.23	34	144.65	144.00	20	9,730	0.21%
2023/10/06	56	143.09	69	142.44	141.00	-13	9,612	-0.14%
2023/10/05	0	0.00	36.2	140.20	139.50	-36.2	9,489	-0.38%
2023/10/04	16	134.00	16	136.50	137.00	0	9,484	0.00%
2023/10/03	7	137.71	1	140.00	135.00	6	9,490	0.06%
2023/10/02	22	138.61	24	139.44	139.00	-2	9,503	-0.02%
2023/09/28	26	135.48	27	136.74	137.00	-1	9,489	-0.01%
2023/09/27	0	0.00	1	134.50	134.50	-1	9,522	-0.01%
2023/09/26	7	133.50	5	136.30	130.50	2	9,589	0.02%
2023/09/22	7.1	128.06	9	131.67	132.00	-1.9	9,805	-0.02%
2023/09/21	16	123.09	20	127.00	129.00	-4	9,794	-0.04%
2023/09/19	21	135.45	19	131.50	131.50	2	9,769	0.02%
2023/09/18	1	136.50	2	136.25	135.50	-1	9,837	-0.01%
2023/09/15	4	140.63	2	139.50	138.00	2	10,086	0.02%
2023/09/14	1	139.00	0.2	139.50	139.50	0.9	10,040	0.01%
2023/09/13	7	130.86	2	133.00	133.00	5	9,987	0.05%
2023/09/12	0	0.00	6	135.25	135.00	-6	9,979	-0.06%
2023/09/11	2	139.50	5	133.90	133.50	-3	10,056	-0.03%
2023/09/08	28	146.39	10	146.60	142.00	18	9,998	0.18%
2023/09/07	0.1	138.00	5	139.10	142.50	-4.9	9,677	-0.05%
2023/09/06	9.1	143.10	7	142.71	142.50	2.1	9,656	0.02%
2023/09/05	7	137.50	7	144.43	143.50	0	9,646	0.00%
2023/09/04	0	0.00	11	137.55	137.50	-11	9,586	-0.11%
2023/09/01	0.2	132.00	0	0.00	132.50	0.2	9,721	0.00%
2023/08/31	7	135.14	0.5	134.50	136.00	6.5	9,819	0.07%
2023/08/30	2	136.50	1	137.50	135.00	1	9,962	0.01%
2023/08/29	5	135.50	2	134.00	134.00	3	9,925	0.03%
2023/08/28	9.1	131.14	5	132.90	133.00	4.1	9,872	0.04%
2023/08/25	3.1	140.68	3	138.83	140.00	0.1	9,703	0.00%
2023/08/24	21	145.19	12	143.33	140.00	9	9,554	0.09%
2023/08/23	16.6	146.25	7	147.57	144.00	9.6	9,286	0.10%
2023/08/22	24	152.38	13.2	151.78	150.50	10.9	9,063	0.12%
2023/08/21	53	149.05	46	150.32	152.00	7	8,852	0.08%
2023/08/18	16.4	145.86	13	145.42	143.00	3.4	8,423	0.04%
2023/08/17	17.4	145.39	15	146.50	146.00	2.4	8,180	0.03%
2023/08/16	19	143.58	15	142.50	145.00	4	7,821	0.05%
2023/08/15	14	137.00	14	136.46	136.00	0	7,426	0.00%
2023/08/14	8	133.31	64	133.96	132.50	-56	7,093	-0.79%
2023/08/11	67.1	154.63	9	153.87	146.50	58	6,715	0.86%
2023/08/10	75	156.12	66	157.14	162.50	9	6,461	0.14%
2023/08/09	10	152.40	10	155.90	158.00	0	5,326	0.00%
2023/08/08	0	148.00	3	143.00	144.00	-3	4,987	-0.06%
2023/08/07	9	149.52	0	0.00	148.50	9	5,010	0.18%
2023/08/02	0	0.00	6	134.50	131.50	-6	5,406	-0.11%
2023/07/28	0	0.00	0	163.00	164.00	0	5,450	0.00%
2023/07/25	0	0.00	1	151.50	147.50	-1	5,327	-0.02%
2023/07/24	1	166.00	7.1	164.54	158.00	-6.1	5,275	-0.12%
2023/07/21	6	150.00	1	147.00	151.50	5	5,155	0.10%
2023/07/20	2	137.00	2.1	135.11	138.00	-0.1	5,098	0.00%
2023/07/19	6	134.75	19.1	137.56	133.00	-13.1	5,039	-0.26%
2023/07/18	10.1	122.23	24	122.81	126.50	-13.9	4,709	-0.30%
2023/07/17	0	0.00	20	119.50	120.00	-20	4,198	-0.48%
2023/07/14	0	0.00	2	109.50	109.50	-2	4,123	-0.05%
2023/07/13	20	99.90	2.5	99.90	99.90	17.5	4,072	0.43%
2023/07/12	0	0.00	1	91.90	90.90	-1	3,998	-0.03%
2023/07/11	2	90.80	1	90.80	90.50	1	3,940	0.03%
2023/07/06	2	91.15	7	92.83	90.00	-5	3,837	-0.13%
2023/07/05	0	0.00	7.1	92.29	93.00	-7.1	3,774	-0.19%
2023/07/04	1	92.20	0	0.00	91.00	1	3,712	0.03%
2023/07/03	16.1	91.68	1	92.60	91.10	15.1	3,614	0.42%
2023/06/30	1.5	89.07	1	89.70	88.30	0.5	3,438	0.01%
2023/06/27	3	84.60	1	85.50	80.80	2	3,425	0.06%
2023/06/26	1	87.30	5	86.20	87.40	-4	3,399	-0.12%
2023/06/21	11	84.23	19.4	87.02	88.30	-8.4	3,312	-0.25%
2023/06/19	0	0.00	3	80.07	79.70	-3	3,215	-0.09%
2023/06/16	1	80.40	0	0.00	80.30	1	3,199	0.03%
2023/06/14	2	82.05	2	82.50	82.20	0	3,022	0.00%
2023/06/13	1	82.30	0	0.00	81.10	1	2,972	0.03%
2023/06/09	0	0.00	11	79.65	80.20	-11	2,873	-0.38%
2023/06/08	6	82.52	7	82.91	81.50	-1	2,795	-0.04%
2023/06/07	19	82.10	18	83.11	83.80	1	2,707	0.04%
2023/06/06	7	77.89	1	79.80	77.50	6	2,512	0.24%
2023/06/05	1	79.20	19	75.91	78.40	-18	2,373	-0.76%
2023/06/02	2	71.80	0	0.00	72.20	2	2,201	0.09%
2023/05/31	15	72.30	0	0.00	72.10	15	2,175	0.69%
2023/05/26	3	73.23	6	74.05	72.70	-3	2,141	-0.14%
2023/05/25	4	75.50	17	74.74	75.00	-13	2,093	-0.62%
2023/05/22	0	0.00	16	73.40	72.70	-16	1,997	-0.80%
2023/05/19	16	72.00	1	73.10	71.80	15	2,004	0.75%
2023/05/18	0	0.00	10	72.30	72.20	-10	2,040	-0.49%
2023/05/17	0	0.00	15	73.00	72.30	-15	2,036	-0.74%
2023/05/12	37	70.85	0	0.00	72.30	37	1,982	1.87%
2023/05/11	47	72.94	49	73.94	73.60	-2	1,944	-0.10%
2023/05/10	3	77.50	8	77.19	77.00	-5	1,880	-0.27%
2023/05/09	12	79.33	26	78.44	79.10	-14	1,782	-0.79%
2023/05/08	0	0.00	17	75.18	77.30	-17	1,391	-1.22%
2023/05/05	0	0.00	5	72.80	70.30	-5	1,294	-0.39%
2023/04/28	0	0.00	5	68.80	68.60	-5	1,280	-0.39%
2023/04/27	0	0.00	0	68.70	68.50	0	1,273	0.00%
2023/04/21	5	68.00	0	0.00	68.00	5	1,234	0.41%
2023/04/19	1	74.00	0	0.00	72.60	1	1,177	0.08%
2023/04/13	5	70.80	0	0.00	70.60	5	1,100	0.45%
2023/04/12	5	72.70	5	73.30	72.60	0	1,082	0.00%
2023/04/07	1	70.50	0	0.00	70.50	1	1,032	0.10%
2023/03/31	5	71.50	0	0.00	71.70	5	1,008	0.50%
2023/03/30	1	74.90	9	73.22	72.60	-8	984	-0.81%
2023/03/29	8	70.98	7	71.90	71.50	1	859	0.12%
2023/03/27	1	70.30	0	0.00	70.10	1	779	0.13%
2023/03/24	0	0.00	15	69.75	70.00	-15	711	-2.11%
2023/03/23	56	70.73	33	71.38	71.00	23	686	3.35%
2023/03/22	2	65.25	0	0.00	68.80	2	548	0.36%
2023/03/13	0	0.00	1	60.40	62.70	-1	535	-0.19%
2023/03/08	0	0.00	1	64.00	64.00	-1	569	-0.18%
2023/03/02	0	0.00	0	62.30	61.70	0	550	0.00%
2023/02/14	0.1	61.00	0	0.00	60.80	0.1	509	0.02%
2023/02/10	1	60.40	0	0.00	60.20	1	505	0.20%
2023/02/07	0	0.00	0.4	59.20	59.40	-0.4	479	-0.08%
2023/02/02	0	0.00	1	58.50	58.80	-1	462	-0.22%
2023/02/01	0	0.00	1	59.50	59.60	-1	439	-0.23%
2023/01/31	1	54.80	0	0.00	56.10	1	421	0.24%
2023/01/03	0.1	52.30	0	0.00	52.60	0.1	428	0.01%
2022/12/30	0.1	53.00	0	0.00	52.40	0.1	427	0.01%
2022/12/26	0	0.00	1	54.20	53.70	-1	427	-0.23%
2022/12/22	0	0.00	1	54.40	54.20	-1	431	-0.23%
2022/12/21	0	0.00	1	54.00	53.20	-1	437	-0.23%
2022/12/20	0	0.00	1	55.40	52.80	-1	439	-0.23%
2022/12/15	1	57.00	0	0.00	56.70	1	449	0.22%
2022/12/12	0	0.00	2	55.65	55.90	-2	448	-0.45%
2022/12/09	1.1	56.14	0	0.00	56.30	1.1	447	0.25%
2022/12/08	0.1	57.50	2	57.65	58.10	-2	438	-0.45%
2022/12/07	0.1	58.00	1	58.70	57.60	-1	433	-0.22%
2022/12/06	2	59.29	1	59.20	59.40	1	416	0.25%
2022/12/05	2.1	59.84	2	58.75	59.40	0.1	399	0.01%
2022/12/02	0	0.00	1	58.50	58.30	-1	376	-0.27%
2022/12/01	7	57.54	0	0.00	57.50	7	357	1.96%
2022/11/25	0	0.00	1	54.20	52.80	-1	325	-0.31%
2022/11/18	1	54.90	0	0.00	53.80	1	317	0.32%
2022/11/10	5	51.00	5	52.60	51.00	0	276	0.00%
2022/11/09	0	0.00	2	51.85	52.30	-2	258	-0.77%
2022/11/04	0	0.00	3	47.50	47.45	-3	259	-1.15%
2022/11/03	3	48.00	0	0.00	47.55	3	260	1.15%
2022/10/27	2	44.45	7	44.79	44.70	-5	252	-1.98%
2022/10/25	0	0.00	2	44.40	44.35	-2	253	-0.79%
2022/10/21	1	45.75	0	0.00	44.40	1	253	0.39%
2022/09/26	1	52.20	0	0.00	49.70	1	288	0.35%
2022/09/16	2	58.80	0	0.00	58.90	2	307	0.65%
2022/09/08	0	0.00	4	57.30	57.60	-4	340	-1.17%
2022/09/06	1	57.70	0	0.00	57.20	1	354	0.28%
2022/09/05	2	60.10	0	0.00	59.10	2	354	0.56%
2022/08/30	0	0.00	3	61.47	61.50	-3	366	-0.82%
2022/08/29	3	61.03	0	0.00	60.90	3	369	0.81%
2022/08/25	2.8	63.59	0	0.00	62.10	2.8	369	0.74%
2022/08/22	0.1	61.80	0	0.00	61.90	0.1	383	0.01%
2022/08/19	2	64.10	0	0.00	63.30	2	385	0.52%
2022/08/15	0	0.00	1	61.50	62.00	-1	399	-0.26%
2022/08/12	1	60.70	3	60.27	60.50	-2	408	-0.49%
2022/08/11	0	0.00	1	59.10	59.60	-1	408	-0.24%
2022/08/10	1	57.80	0	0.00	57.80	1	412	0.24%
2022/08/08	0	56.60	0	0.00	57.00	0	411	0.01%
2022/07/22	0	0.00	1	60.00	58.00	-1	451	-0.22%
2022/07/21	1	62.00	0	0.00	63.00	1	455	0.22%
2022/07/14	0	0.00	1	58.00	58.50	-1	483	-0.21%
2022/07/13	0	0.00	1	58.60	57.10	-1	489	-0.20%
2022/07/08	0	0.00	2	61.00	60.70	-2	521	-0.38%
2022/07/07	0	0.00	1	58.50	58.80	-1	531	-0.19%
2022/07/06	6	56.80	0	0.00	56.00	6	552	1.09%
2022/06/24	0	0.00	3.1	63.46	63.20	-3.1	898	-0.34%
2022/06/20	0	0.00	1	67.60	65.30	-1	907	-0.11%
2022/06/17	0	0.00	2	69.60	69.30	-2	912	-0.22%
2022/06/14	0	0.00	1	72.40	72.40	-1	906	-0.11%
2022/06/13	10	72.50	0	0.00	73.40	10	907	1.10%
2022/05/11	0	0.00	4	70.90	70.80	-4	1,025	-0.39%
2022/04/27	5.1	70.64	0.2	71.40	73.00	4.9	1,153	0.42%
2022/04/25	2	75.00	2	75.35	74.90	0	1,157	0.00%
2022/04/14	0	0.00	5	82.60	82.00	-5	1,254	-0.40%
2022/04/13	7	84.17	0	0.00	83.40	7	1,257	0.56%
2022/04/11	6	84.65	3	84.87	83.10	3	1,252	0.24%
2022/04/08	0	0.00	0.1	87.90	87.30	-0.1	1,213	0.00%
2022/04/07	1	87.00	6	88.83	86.40	-5	1,193	-0.42%
2022/04/06	2.2	89.53	5	88.14	88.90	-2.8	1,156	-0.24%
2022/04/01	2	88.90	2	88.30	89.30	0	1,112	0.00%
2022/03/31	11	85.85	4	85.98	86.50	7	1,038	0.67%
2022/03/30	3.1	82.41	0	0.00	82.90	3.1	1,003	0.31%
2022/03/29	2	80.95	3.2	80.60	81.30	-1.2	1,059	-0.11%
2022/03/28	0	0.00	1	77.20	77.50	-1	1,117	-0.09%
2022/03/25	0.1	77.60	0	0.00	77.80	0.1	1,141	0.01%
2022/03/23	11	78.82	0	0.00	79.20	11	1,189	0.92%
2022/03/14	1	75.00	0	0.00	75.10	1	1,527	0.07%
2022/03/11	0	0.00	1.1	76.08	75.70	-1.1	1,624	-0.06%
2022/03/10	11	76.99	0	0.00	77.50	11	1,785	0.62%
2022/03/09	2	74.95	0	0.00	75.00	2	1,908	0.10%
2022/02/25	1	79.90	0	0.00	79.80	1	3,176	0.03%
2022/02/23	0	0.00	1	82.60	82.80	-1	3,442	-0.03%
2022/02/22	3	83.20	1	85.20	81.70	2	3,734	0.05%
2022/02/18	0	0.00	1	84.60	84.90	-1	3,800	-0.03%
2022/02/10	0	0.00	1	83.50	83.30	-1	3,824	-0.03%
2022/02/09	1	84.90	0	0.00	85.40	1	3,792	0.03%
2022/02/08	1	84.80	0.5	85.00	84.80	0.5	3,783	0.01%
2022/02/07	2	81.60	2	81.95	84.80	0	3,768	0.00%
2022/01/25	1	78.00	0	0.00	78.00	1	3,756	0.03%
2022/01/21	0	0.00	1	81.00	80.30	-1	3,760	-0.03%
2022/01/19	0	0.00	4	82.90	83.40	-4	3,754	-0.11%
2022/01/18	1	82.50	0	0.00	82.50	1	3,753	0.03%
2022/01/17	1	82.30	1	82.60	82.50	0	3,741	0.00%
2022/01/14	0	0.00	2	78.90	78.50	-2	3,729	-0.05%
2022/01/13	1	80.30	0	0.00	81.20	1	3,713	0.03%
2022/01/11	0	0.00	1	84.70	82.00	-1	3,687	-0.03%
2022/01/07	1	86.10	1.1	86.12	86.70	-0.1	3,650	0.00%
2022/01/06	0	0.00	1	88.40	88.40	-1	3,630	-0.03%
2022/01/05	1.1	88.03	2	88.15	88.40	-0.9	3,644	-0.03%
2022/01/03	0.1	90.00	0	0.00	90.60	0.1	3,699	0.00%
2021/12/29	0	0.00	0.2	91.60	91.00	-0.2	3,749	0.00%
2021/12/28	0.8	90.30	0	0.00	90.20	0.8	3,751	0.02%
2021/12/27	2	90.50	0	0.00	90.70	2	3,778	0.05%
2021/12/24	1	90.50	1	92.10	90.70	0	3,779	0.00%
2021/12/23	3.1	93.98	1	95.00	92.60	2.1	3,750	0.05%
2021/12/22	0.2	89.50	2	92.05	93.40	-1.9	3,668	-0.05%
2021/12/20	0.1	87.20	0	0.00	86.90	0.1	3,573	0.00%
2021/12/17	0	0.00	0.1	88.30	88.10	-0.1	3,553	0.00%
2021/12/16	3	87.93	1	87.60	87.50	2	3,522	0.06%
2021/12/15	0	0.00	0.6	88.22	88.30	-0.6	3,499	-0.02%
2021/12/14	6.1	87.19	7.3	88.13	87.20	-1.2	3,468	-0.03%
2021/12/13	1.1	91.52	8	91.00	91.00	-6.9	3,422	-0.20%
2021/12/10	2	93.25	4	93.65	91.50	-2	3,420	-0.06%
2021/12/09	17.1	95.95	9	95.83	94.20	8.1	3,357	0.24%
2021/12/08	15	99.17	11	99.10	98.80	4	3,259	0.12%
2021/12/07	7.1	100.00	5.1	99.59	99.70	1.9	3,216	0.06%
2021/12/06	5.1	105.97	2	101.50	103.00	3.1	3,132	0.10%
2021/12/03	1	102.00	4	104.00	105.00	-3	2,971	-0.10%
2021/12/02	15.8	102.84	13	101.85	101.00	2.8	2,841	0.10%
2021/12/01	52.3	101.68	59	104.24	103.00	-6.7	2,660	-0.25%
2021/11/30	6	99.07	16.4	98.98	98.10	-10.4	2,197	-0.47%
2021/11/29	2	90.95	5	89.33	91.30	-3	1,933	-0.16%
2021/11/26	17	93.41	1	96.70	93.00	16	1,888	0.85%
2021/11/25	10	95.70	6	96.50	97.00	4	1,821	0.22%
2021/11/24	6	97.98	7	97.01	97.00	-1	1,756	-0.06%
2021/11/23	5	94.26	3	95.00	93.50	2	1,586	0.13%
2021/11/22	2.2	94.94	7	94.14	95.70	-4.9	1,465	-0.33%
2021/11/19	17.1	90.79	5.1	90.52	92.00	11.9	1,311	0.91%
2021/11/17	1	78.00	0	0.00	77.60	1	939	0.11%
2021/11/16	1	78.00	0	0.00	77.40	1	946	0.11%
2021/11/15	0	0.00	1	75.50	77.40	-1	938	-0.11%
2021/11/12	0	0.00	5	74.70	74.90	-5	937	-0.53%
2021/11/04	0	0.00	1	74.00	73.30	-1	991	-0.10%
2021/11/03	5	73.90	0	0.00	74.00	5	1,002	0.50%
2021/11/01	0	0.00	2	74.60	75.20	-2	987	-0.20%
2021/10/25	0	0.00	3	70.00	70.10	-3	975	-0.31%
2021/10/22	1	70.50	0	0.00	70.70	1	1,003	0.10%
2021/10/19	0	0.00	1	70.20	71.10	-1	1,111	-0.09%
2021/10/15	1	69.30	0	0.00	70.00	1	1,170	0.09%
2021/10/13	3	69.57	0	0.00	69.60	3	1,416	0.21%
2021/10/12	1	74.60	0	0.00	72.90	1	1,581	0.06%
2021/10/08	1.5	77.13	1	78.00	77.10	0.5	1,596	0.03%
2021/10/07	5	78.80	7	79.77	80.20	-2	1,687	-0.12%
2021/10/05	2	71.00	0	0.00	70.50	2	1,716	0.12%
2021/09/22	1	75.00	1	75.80	75.20	0	1,786	0.00%
2021/09/17	0	0.00	10	77.04	76.50	-10	1,789	-0.56%
2021/09/15	1	77.00	0	0.00	75.30	1	1,802	0.06%
2021/09/13	10	84.17	0	0.00	82.50	10	1,790	0.56%
2021/09/09	1	79.80	4	83.08	82.70	-3	1,879	-0.16%
2021/09/08	3	79.70	0	0.00	79.20	3	1,890	0.16%
2021/09/07	0	0.00	2	81.00	81.70	-2	1,903	-0.11%
2021/08/23	0	0.00	1	76.50	77.60	-1	2,200	-0.05%
2021/08/20	0	0.00	10	73.38	72.60	-10	2,207	-0.45%
2021/08/18	2	73.90	1	76.70	78.80	1	2,251	0.04%
2021/08/11	11	82.28	1	84.40	82.50	10	2,359	0.42%
2021/08/09	3	88.83	0	0.00	88.50	3	2,387	0.13%
2021/08/06	0	0.00	1	90.60	90.60	-1	2,412	-0.04%
2021/08/05	1	91.60	1	91.50	91.50	0	2,480	0.00%
2021/08/03	0	0.00	6	95.03	92.50	-6	2,609	-0.23%
2021/07/30	1	94.50	0	0.00	93.00	1	2,667	0.04%
2021/07/29	2.1	93.00	0	0.00	93.50	2.1	2,711	0.08%
2021/07/28	1	90.00	2	91.40	92.00	-1	2,771	-0.04%
2021/07/27	2	96.30	0	0.00	94.50	2	2,816	0.07%
2021/07/26	5	98.22	0	0.00	98.00	5	2,840	0.18%
2021/07/23	5	102.60	0	0.00	101.00	5	2,827	0.18%
2021/07/22	3	106.00	4	104.51	104.50	-1	2,823	-0.04%
2021/07/21	7	106.00	10	105.45	106.00	-3	2,844	-0.11%
2021/07/20	5	105.20	0	0.00	104.50	5	2,851	0.18%
2021/07/19	18	109.28	9	110.78	109.50	9	2,850	0.32%
2021/07/16	7	105.00	9	107.50	107.50	-2	2,798	-0.07%
2021/07/15	2	99.90	0	0.00	97.80	2	2,827	0.07%
2021/07/14	7	102.73	15	103.53	101.50	-8	2,897	-0.28%
2021/07/13	10	96.50	4	100.38	100.50	6	2,776	0.22%
2021/07/12	0	0.00	10	91.20	91.50	-10	2,743	-0.36%
2021/07/09	2	90.55	11	91.36	90.40	-9	2,809	-0.32%
2021/07/08	0	0.00	1	92.70	92.80	-1	2,879	-0.03%
2021/07/06	11	89.60	0	0.00	87.50	11	2,934	0.37%
2021/07/05	0	0.00	1	88.90	88.50	-1	3,040	-0.03%
2021/06/30	1	89.80	0	0.00	88.80	1	3,461	0.03%
2021/06/24	10	89.90	1	89.70	89.50	9	3,964	0.23%
2021/06/23	0	0.00	10	89.69	89.60	-10	4,010	-0.25%
2021/06/21	2	90.65	0	0.00	90.40	2	4,078	0.05%
2021/06/18	32	96.87	32	97.22	94.40	0	4,072	0.00%
2021/06/16	1	91.60	0	0.00	90.30	1	4,057	0.02%
2021/06/15	0	0.00	3	92.87	92.70	-3	4,098	-0.07%
2021/06/11	1.1	91.35	0	0.00	91.70	1.1	4,145	0.03%
2021/06/09	0	0.00	3	91.00	89.00	-3	4,316	-0.07%
2021/06/07	0	0.00	1	89.00	88.60	-1	4,724	-0.02%
2021/06/04	6	88.60	0	0.00	88.00	6	5,022	0.12%
2021/06/03	2	91.70	2	92.00	91.80	0	5,016	0.00%
2021/06/02	8	93.58	3	92.77	92.40	5	5,037	0.10%
2021/05/28	1	89.00	0	0.00	89.10	1	4,974	0.02%
2021/05/27	1	89.50	0	0.00	88.80	1	5,005	0.02%
2021/05/24	1	87.60	1	88.70	87.00	0	5,033	0.00%
2021/05/21	0	0.00	5	84.48	85.80	-5	5,051	-0.10%
2021/05/20	3	80.77	0	0.00	80.60	3	5,217	0.06%
2021/05/19	2	82.50	2	82.65	83.80	0	5,456	0.00%
2021/05/18	0	0.00	0.1	81.00	81.80	-0.1	5,571	0.00%
2021/05/17	0	79.20	1.1	81.29	74.40	-1	5,612	-0.02%
2021/05/14	0.1	85.60	0	0.00	80.20	0.1	5,842	0.00%
2021/05/12	1	79.60	55	79.84	79.40	-54	5,836	-0.93%
2021/05/10	1	98.80	0	0.00	97.90	1	5,741	0.02%
2021/05/06	1	98.80	0.3	98.86	98.40	0.7	5,703	0.01%
2021/05/05	0	0.00	1	105.50	99.90	-1	5,670	-0.02%
2021/05/04	3	101.17	1	101.50	101.50	2	5,632	0.04%
2021/05/03	1	112.00	1	114.00	111.50	0	5,593	0.00%
2021/04/29	1	122.00	2	117.50	120.50	-1	5,597	-0.02%
2021/04/28	1	118.50	1	118.00	118.50	0	5,589	0.00%
2021/04/27	1	119.00	0	0.00	118.50	1	5,605	0.02%
2021/04/26	4	124.25	3	124.99	123.00	1	5,649	0.02%
2021/04/22	5	127.90	2	121.50	123.00	3	5,613	0.05%
2021/04/21	6	132.75	20	131.50	133.50	-14	5,558	-0.25%
2021/04/20	11	127.95	13.2	130.27	130.50	-2.2	5,448	-0.04%
2021/04/19	5	118.60	3	119.33	119.00	2	5,428	0.04%
2021/04/16	3	122.17	1	126.50	121.50	2	5,522	0.04%
2021/04/15	17	122.82	4	121.13	125.00	13	5,592	0.23%
2021/04/14	8	117.31	3	116.33	116.00	5	5,564	0.09%
2021/04/13	0	0.00	3	125.33	120.00	-3	5,539	-0.05%
2021/04/12	3	127.33	6	127.17	124.50	-3	5,574	-0.05%
2021/04/09	10	133.00	6.1	130.89	128.50	3.9	5,538	0.07%
2021/04/08	5	132.70	11	135.05	136.50	-6	5,427	-0.11%
2021/04/07	3.1	122.68	2	126.25	127.50	1.1	5,213	0.02%
2021/04/06	10	118.80	11	120.32	118.50	-1	5,096	-0.02%
2021/04/01	6	121.67	1	123.00	118.50	5	5,014	0.10%
2021/03/31	7	120.21	13	120.16	123.50	-6	4,871	-0.12%
2021/03/30	1	110.50	1	111.50	112.50	0	4,673	0.00%
2021/03/29	0	0.00	17	113.53	110.50	-17	4,642	-0.37%
2021/03/26	1	110.00	0	0.00	109.50	1	4,574	0.02%
2021/03/25	2	108.50	2	109.50	106.50	0	4,530	0.00%
2021/03/23	7	102.57	0	0.00	103.00	7	4,449	0.16%
2021/03/22	6	105.33	0	0.00	104.50	6	4,425	0.14%
2021/03/19	1	104.50	6	106.58	106.50	-5	4,403	-0.11%
2021/03/18	4	104.25	8	105.13	105.00	-4	4,363	-0.09%
2021/03/17	3	103.50	1	103.50	104.50	2	4,317	0.05%
2021/03/16	1	102.00	4	102.88	101.50	-3	4,270	-0.07%
2021/03/15	5	102.20	5	102.00	101.00	0	4,202	0.00%
2021/03/12	26	107.85	3	109.73	108.00	23	4,058	0.57%
2021/03/11	7	107.79	11	112.55	116.00	-4	3,863	-0.10%
2021/03/10	2	112.25	12	110.88	105.50	-10	3,656	-0.27%
2021/03/09	12	104.25	0	0.00	108.50	12	3,345	0.36%
2021/03/08	0	0.00	15.1	112.03	111.00	-15.1	3,316	-0.45%
2021/03/05	5	104.00	0	0.00	108.50	5	3,278	0.15%
2021/03/04	7	107.00	10	109.00	109.00	-3	3,270	-0.09%
2021/03/03	10	103.50	2	106.00	107.00	8	3,269	0.24%
2021/03/02	7	110.43	2	116.00	106.00	5	3,270	0.15%
2021/02/26	3	112.00	0.1	106.00	112.00	2.9	3,245	0.09%
2021/02/25	0	0.00	6	108.00	108.50	-6	3,203	-0.19%
2021/02/24	11	107.73	40	106.00	105.00	-29	3,189	-0.91%
2021/02/23	11	111.73	0	0.00	112.50	11	3,132	0.35%
2021/02/22	48	111.25	28.2	105.99	113.00	19.8	3,107	0.64%
2021/02/19	31.2	105.43	11	105.36	103.00	20.2	2,950	0.68%
2021/02/18	12	100.50	3	101.60	104.00	9	2,701	0.33%
2021/02/17	0.1	94.70	1	94.70	94.70	-0.9	2,564	-0.04%
2021/02/05	18	85.51	35.1	85.87	86.10	-17.1	2,517	-0.68%
2021/02/04	6	80.13	11	79.69	80.80	-5	2,348	-0.21%
2021/02/02	1	73.20	2	74.75	75.90	-1	2,285	-0.04%
2021/02/01	1	73.00	1.1	73.45	73.00	-0.1	2,305	0.00%
2021/01/29	1	77.50	1	77.90	76.90	0	2,315	0.00%
2021/01/27	0	0.00	6	77.58	78.20	-6	2,352	-0.26%
2021/01/25	5	80.24	0	0.00	80.40	5	2,312	0.22%
2021/01/22	1	80.70	15	78.63	81.00	-14	2,284	-0.61%
2021/01/20	4	78.65	3	78.13	76.00	1	2,242	0.04%
2021/01/19	10	81.12	2	79.40	81.00	8	2,237	0.36%
2021/01/18	12	79.80	1	79.50	79.80	11	2,169	0.51%
2021/01/15	5	79.94	7.1	79.46	78.00	-2.1	2,147	-0.10%
2021/01/14	1	79.90	35	80.29	80.10	-34	2,122	-1.60%
2021/01/13	15	79.69	15.4	79.25	80.50	-0.4	2,050	-0.02%
2021/01/12	21	78.61	10	78.63	76.50	11	1,950	0.56%
2021/01/11	22	78.20	6	78.05	77.80	16	1,871	0.85%
2021/01/08	7.1	75.78	29.1	76.72	75.90	-22.1	1,773	-1.24%
2021/01/07	27.1	73.13	4.1	72.73	73.20	23	1,668	1.38%
2021/01/06	6.1	73.95	3	72.27	71.00	3.1	1,632	0.19%
2021/01/05	21.1	72.41	25	72.76	72.80	-3.9	1,582	-0.25%
2021/01/04	0	0.00	1	66.70	69.20	-1	1,534	-0.07%
2020/12/31	0	0.00	2	66.20	66.90	-2	1,533	-0.13%
2020/12/30	2	65.45	0	0.00	65.70	2	1,544	0.13%
2020/12/29	0	0.00	1	66.00	65.60	-1	1,570	-0.06%
2020/12/25	8	67.59	13.2	67.39	67.70	-5.2	1,576	-0.33%
2020/12/24	11	65.88	10.2	64.49	66.60	0.8	1,544	0.05%
2020/12/23	1	60.20	13	61.56	62.20	-12	1,515	-0.79%
2020/12/22	3	61.97	0	0.00	61.10	3	1,549	0.19%
2020/12/18	0	0.00	1	63.50	63.30	-1	1,619	-0.06%
2020/12/17	3	63.70	1	64.70	63.30	2	1,638	0.12%
2020/12/16	0.2	63.30	0	0.00	64.00	0.2	1,687	0.01%
2020/12/15	2	64.05	1	64.30	63.60	1	1,722	0.06%
2020/12/11	6	65.87	0	0.00	65.10	6	1,771	0.34%
2020/12/10	5	67.00	1	67.40	66.80	4	1,775	0.23%
2020/12/09	0	0.00	4.1	67.04	68.00	-4.1	1,783	-0.23%
2020/12/08	2	65.70	13	66.17	65.60	-11	1,805	-0.61%
2020/12/07	4	64.30	1	64.00	65.20	3	1,836	0.16%
2020/12/04	5	66.76	0	0.00	66.20	5	1,845	0.27%
2020/12/03	2	68.20	0	0.00	68.10	2	1,858	0.11%
2020/11/30	1	68.70	2	69.20	68.50	-1	2,108	-0.05%
2020/11/27	1	68.30	5.1	68.09	68.50	-4.1	2,158	-0.19%
2020/11/26	7	68.90	0	0.00	68.50	7	2,171	0.32%
2020/11/25	2	69.80	0	0.00	69.80	2	2,208	0.09%
2020/11/23	3	72.40	2	73.00	72.60	1	2,305	0.04%
2020/11/20	0	0.00	5	72.58	72.50	-5	2,483	-0.20%
2020/11/19	2	72.70	4	73.58	72.20	-2	2,593	-0.08%
2020/11/18	3	71.90	5	72.16	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	3	70.77	0	0.00	70.50	3	2,842	0.11%
2020/11/12	9	73.69	23	73.75	72.60	-14	3,064	-0.46%
2020/11/10	17	71.68	2	70.50	71.00	15	3,151	0.48%
2020/11/09	8	71.15	14	72.01	72.50	-6	3,476	-0.17%
2020/11/06	12	71.19	1	71.70	70.30	11	3,626	0.30%
2020/11/05	5	69.92	6	70.78	70.50	-1	3,703	-0.03%
2020/11/04	12	68.37	11	69.50	70.20	1	3,816	0.03%
2020/11/03	1	70.30	0	0.00	70.10	1	3,965	0.03%
2020/10/30	0	0.00	2.1	71.31	70.00	-2.1	4,575	-0.05%
2020/10/29	2	70.85	5	70.56	71.80	-3	4,606	-0.07%
2020/10/28	2	73.30	3	73.33	72.10	-1	4,669	-0.02%
2020/10/27	6	74.15	1	75.20	73.20	5	4,725	0.11%
2020/10/23	1	77.20	0	0.00	77.40	1	4,754	0.02%
2020/10/22	3	74.77	0	0.00	75.40	3	4,856	0.06%
2020/10/21	1	77.80	0	0.00	77.50	1	5,094	0.02%
2020/10/20	0	0.00	0.6	78.20	78.20	-0.6	5,179	-0.01%
2020/10/19	3.8	78.90	0	0.00	79.10	3.8	5,301	0.07%
2020/10/16	1	78.80	1	80.80	78.50	0	5,559	0.00%
2020/10/15	1	80.90	0	0.00	80.70	1	5,912	0.02%
2020/10/14	0	0.00	1	82.50	82.20	-1	5,931	-0.02%
2020/10/13	1	81.30	6	80.37	81.60	-5	5,963	-0.08%
2020/10/12	7	83.61	14	84.84	82.00	-7	6,012	-0.12%
2020/10/08	0	0.00	1	85.10	85.30	-1	6,212	-0.02%
2020/10/07	8	84.05	0	0.00	84.20	8	6,247	0.13%
2020/10/06	4	83.45	2	83.80	84.60	2	6,286	0.03%
2020/09/30	1	78.00	1	79.10	79.20	0	6,391	0.00%
2020/09/25	3.1	78.99	1	79.20	78.60	2.1	6,757	0.03%
2020/09/24	1	83.50	0	0.00	82.00	1	6,745	0.01%
2020/09/23	1	84.70	3	85.70	86.20	-2	6,811	-0.03%
2020/09/22	1	86.00	0	0.00	84.70	1	6,825	0.01%
2020/09/21	3	86.53	1	87.10	86.60	2	6,810	0.03%
2020/09/18	0	0.00	10	84.07	85.50	-10	6,766	-0.15%
2020/09/17	1	81.90	10	83.72	82.80	-9	6,736	-0.13%
2020/09/16	3	80.97	0.1	81.20	80.70	2.9	6,693	0.04%
2020/09/15	1	81.50	0	0.00	81.10	1	6,693	0.01%
2020/09/11	10	81.16	3	80.60	80.20	7	6,689	0.10%
2020/09/10	0	0.00	2	89.00	88.40	-2	6,660	-0.03%
2020/09/09	0	0.00	1	86.70	88.80	-1	6,632	-0.02%
2020/09/08	3	87.60	0	0.00	85.50	3	6,608	0.05%
2020/09/07	8	89.94	2	87.40	88.00	6	6,598	0.09%
2020/09/03	16	93.73	2	94.45	91.50	14	6,609	0.21%
2020/09/02	1	91.50	0	0.00	92.30	1	6,463	0.02%
2020/09/01	1	92.50	0	0.00	92.10	1	6,443	0.02%
2020/08/28	2	91.85	1	92.50	90.00	1	6,398	0.02%
2020/08/27	0	0.00	10	90.30	91.00	-10	6,363	-0.16%
2020/08/26	21	93.88	18	93.15	90.70	3	6,368	0.05%
2020/08/25	1	86.60	1	88.50	90.30	0	6,208	0.00%
2020/08/24	3	86.20	4	85.70	86.50	-1	6,137	-0.02%
2020/08/21	6	82.20	8	82.45	84.00	-2	6,181	-0.03%
2020/08/20	9	81.33	17	81.49	79.20	-8	6,418	-0.12%
2020/08/19	4	90.90	5	89.28	87.80	-1	6,420	-0.02%
2020/08/18	7	88.56	0	0.00	88.30	7	6,298	0.11%
2020/08/17	3	88.47	5	88.26	90.10	-2	6,207	-0.03%
2020/08/14	1	85.50	13	85.55	85.40	-12	6,119	-0.20%
2020/08/13	34	90.08	22	89.10	85.50	12	6,069	0.20%
2020/08/12	12	84.27	20	86.63	86.80	-8	5,730	-0.14%
2020/08/11	7	85.86	23	82.56	82.50	-16	5,593	-0.29%
2020/08/10	11	87.55	9	87.36	86.40	2	5,506	0.04%
2020/08/07	4	84.95	3	84.27	86.50	1	5,433	0.02%
2020/08/06	37	86.62	54	84.08	82.50	-17	5,272	-0.32%
2020/08/05	34	82.40	4	80.80	83.50	30	5,052	0.59%
2020/08/04	0	0.00	2	77.95	78.00	-2	4,766	-0.04%
2020/08/03	6	77.65	9	77.70	77.20	-3	4,866	-0.06%
2020/07/31	17	77.03	10	76.25	77.00	7	4,933	0.14%
2020/07/30	2	73.55	1	73.90	74.50	1	4,915	0.02%
2020/07/29	10	71.00	6	71.33	73.30	4	4,955	0.08%
2020/07/28	1	73.50	2	74.80	71.50	-1	4,966	-0.02%
2020/07/27	16	76.18	5	77.94	75.40	11	5,000	0.22%
2020/07/24	1	75.20	21	75.92	74.90	-20	4,867	-0.41%
2020/07/23	31	75.63	2	76.10	77.60	29	4,965	0.58%
2020/07/22	1	77.40	19	77.63	77.60	-18	4,881	-0.37%
2020/07/21	17	75.78	24	74.82	77.00	-7	4,628	-0.15%
2020/07/20	2	68.75	0	0.00	70.00	2	4,298	0.05%
2020/07/17	13	69.31	6	70.28	69.70	7	4,305	0.16%
2020/07/16	7	70.00	17	70.75	71.30	-10	4,378	-0.23%
2020/07/15	38	73.81	24	72.90	70.60	14	4,352	0.32%
2020/07/14	3	70.50	2	70.90	70.90	1	4,200	0.02%
2020/07/10	0	0.00	10	69.21	66.70	-10	4,207	-0.24%
2020/07/09	2	72.80	2	71.30	71.40	0	4,240	0.00%
2020/07/08	2	72.30	2	72.30	72.20	0	4,299	0.00%
2020/07/07	14.5	71.98	1	71.50	72.20	13.5	4,295	0.31%
2020/07/06	2	69.55	4	69.73	70.40	-2	4,208	-0.05%
2020/07/02	3	66.00	2	66.65	65.00	1	4,194	0.02%
2020/07/01	2	63.60	1	65.30	64.40	1	4,143	0.02%
2020/06/30	0	0.00	2	61.10	61.10	-2	4,123	-0.05%
2020/06/29	1	58.10	0	0.00	58.80	1	4,185	0.02%
2020/06/22	0	0.00	1	62.60	61.00	-1	4,392	-0.02%
2020/06/19	0	0.00	1	61.70	61.60	-1	4,397	-0.02%
2020/06/17	1	60.50	0	0.00	60.70	1	4,390	0.02%
2020/06/16	2.1	60.42	1	61.20	61.20	1.1	4,396	0.02%
2020/06/15	1	60.80	0	0.00	59.20	1	4,414	0.02%
2020/06/12	2	58.80	69	57.66	59.40	-67	4,420	-1.52%
2020/06/11	10	60.92	2	61.80	59.80	8	4,415	0.18%
2020/06/10	24	62.03	8	61.26	62.40	16	4,405	0.36%
2020/06/09	1	64.70	0	0.00	64.70	1	4,361	0.02%
2020/06/08	25	65.94	1	66.40	65.30	24	4,390	0.55%
2020/06/05	17	67.15	7	67.30	67.30	10	4,368	0.23%
2020/06/04	1	66.30	1	65.50	65.20	0	4,362	0.00%
2020/06/02	5	67.82	2	67.20	66.00	3	4,372	0.07%
2020/05/29	5	66.88	4	67.28	65.60	1	4,350	0.02%
2020/05/28	9	67.62	10	68.66	66.60	-1	4,328	-0.02%
2020/05/27	16.1	68.69	27	68.75	67.60	-10.9	4,271	-0.26%
2020/05/26	12	66.83	20	65.63	67.20	-8	4,066	-0.20%
2020/05/25	2	60.70	0	0.00	61.10	2	3,956	0.05%
2020/05/22	4	61.85	2.1	62.00	61.70	1.9	3,945	0.05%
2020/05/21	4	64.70	16	63.70	64.90	-12	3,911	-0.31%
2020/05/20	14	62.26	2	62.15	62.40	12	3,874	0.31%
2020/05/19	0	0.00	5	62.32	61.60	-5	3,859	-0.13%
2020/05/18	12	59.97	7	61.43	61.00	5	3,845	0.13%
2020/05/15	2	61.60	2	61.70	61.40	0	3,796	0.00%
2020/05/14	4	63.88	5.1	62.07	61.50	-1.1	3,775	-0.03%
2020/05/13	1	65.10	3	64.60	65.10	-2	3,711	-0.05%
2020/05/12	0	0.00	3	65.83	65.40	-3	3,719	-0.08%
2020/05/11	18	65.94	63	66.47	65.60	-45	3,681	-1.22%
2020/05/08	28	67.63	2	67.40	66.90	26	3,618	0.72%
2020/05/07	19	67.02	52	66.34	68.50	-33	3,480	-0.95%
2020/05/06	31	64.14	19	65.07	63.60	12	3,332	0.36%
2020/05/05	20	63.68	2	64.20	64.30	18	3,292	0.55%
2020/05/04	0	0.00	45	64.00	63.60	-45	3,234	-1.39%
2020/04/30	19	64.55	8	64.21	64.70	11	3,185	0.35%
2020/04/29	68	62.24	8	62.26	62.00	60	3,067	1.96%
2020/04/28	31	60.41	31	60.61	61.00	0	2,958	0.00%
2020/04/27	0	0.00	12	55.42	56.60	-12	2,789	-0.43%
2020/04/23	0	0.00	2	53.50	54.60	-2	2,753	-0.07%
2020/04/22	0	0.00	8	53.00	53.50	-8	2,717	-0.29%
2020/04/21	7	52.54	3	52.97	52.80	4	2,683	0.15%
2020/04/20	1	56.70	0	0.00	55.80	1	2,588	0.04%
2020/04/17	21	59.33	0	0.00	55.80	21	2,571	0.82%
2020/04/16	12	58.63	12	59.12	59.70	0	2,489	0.00%
2020/04/15	16	58.56	4	59.60	58.20	12	2,439	0.49%
2020/04/14	4	59.18	5	57.30	60.00	-1	2,385	-0.04%
2020/04/13	11	57.34	6	57.82	56.50	5	2,306	0.22%
2020/04/10	6	54.52	55	55.49	55.90	-49	2,201	-2.23%
2020/04/09	9	55.41	9	56.04	55.80	0	2,171	0.00%
2020/04/08	26	52.72	7	54.13	56.00	19	2,142	0.89%
2020/04/07	0	0.00	2	51.05	51.40	-2	2,035	-0.10%
2020/04/06	27	47.39	2	47.05	47.00	25	1,976	1.26%
2020/04/01	4	46.44	10	46.90	47.85	-6	1,943	-0.31%
2020/03/31	12	46.45	12	46.52	46.90	0	1,972	0.00%
2020/03/30	2	43.70	0	0.00	44.70	2	1,935	0.10%
2020/03/27	11.1	44.91	0	0.00	44.00	11.1	1,912	0.58%
2020/03/26	4	42.09	4	42.78	43.30	0	1,835	0.00%
2020/03/25	0	0.00	4	38.50	39.40	-4	1,737	-0.23%
2020/03/20	1	34.65	0	0.00	34.40	1	1,776	0.06%
2020/03/19	0	0.00	1	32.95	31.50	-1	1,830	-0.05%
2020/03/18	2	36.95	0	0.00	35.00	2	1,817	0.11%
2020/03/17	0	0.00	1	36.20	35.60	-1	1,800	-0.06%
2020/03/13	0	0.00	1	37.20	37.95	-1	1,771	-0.06%
2020/03/11	1	48.50	0	0.00	44.50	1	1,725	0.06%
2020/03/05	6	53.57	8	52.78	52.80	-2	1,678	-0.12%
2020/03/04	2	51.00	0	0.00	50.70	2	1,716	0.12%
2020/03/02	4	54.80	4	54.55	52.40	0	1,703	0.00%
2020/02/27	6	60.22	5	55.20	55.70	1	1,676	0.06%
2020/02/26	0	0.00	5	55.80	61.00	-5	1,588	-0.31%
2020/02/25	0	0.00	1	55.00	55.50	-1	1,527	-0.07%
2020/02/13	9	58.19	4	58.60	57.50	5	2,475	0.20%
2020/02/05	3	57.53	0	0.00	55.60	3	2,795	0.11%
2020/02/04	10	57.95	0	0.00	58.80	10	2,886	0.35%
2020/01/31	15	59.45	130	60.43	58.30	-115	2,903	-3.96%	大賣/鉅額交易
2020/01/30	5	62.00	16	61.78	61.20	-11	2,972	-0.37%
2020/01/20	0	0.00	1	68.00	67.90	-1	2,994	-0.03%
2020/01/17	99	68.92	0	0.00	67.90	99	3,055	3.24%
2020/01/16	40	68.50	0	0.00	68.50	40	3,091	1.29%
2020/01/15	0	0.00	1	68.50	68.50	-1	3,223	-0.03%
2020/01/13	1	68.90	1	68.80	68.80	0	3,467	0.00%
2020/01/07	13	67.15	4	66.00	66.30	9	4,145	0.22%
2020/01/03	4	69.70	1	71.10	69.60	3	4,258	0.07%
2020/01/02	4	71.20	13	71.10	71.30	-9	4,338	-0.21%
2019/12/30	2	68.80	32	69.07	69.70	-30	4,824	-0.62%
2019/12/27	9	69.71	22	68.25	68.80	-13	4,959	-0.26%
2019/12/26	29	70.37	20	70.99	70.00	9	4,967	0.18%
2019/12/25	0	0.00	36	69.21	69.90	-36	4,939	-0.73%
2019/12/24	7	67.14	2	67.65	68.00	5	4,950	0.10%
2019/12/23	5	67.84	0	0.00	67.10	5	4,952	0.10%
2019/12/20	4	67.50	5	67.50	67.50	-1	4,950	-0.02%
2019/12/18	2	68.70	0	0.00	67.90	2	5,001	0.04%
2019/12/17	23	69.64	19	70.93	69.30	4	5,055	0.08%
2019/12/16	17	69.51	9	69.94	69.10	8	5,045	0.16%
2019/12/13	5	66.00	0	0.00	66.90	5	5,034	0.10%
2019/12/12	5	67.00	0	0.00	67.00	5	5,167	0.10%
2019/12/10	0	0.00	2	68.30	67.90	-2	5,279	-0.04%
2019/12/09	12	69.21	0	0.00	68.40	12	5,358	0.22%
2019/12/06	20	68.54	0	0.00	68.40	20	5,432	0.37%
2019/12/04	3	66.50	0	0.00	67.00	3	5,722	0.05%
2019/12/03	3	67.20	0	0.00	67.00	3	5,912	0.05%
2019/12/02	18	67.53	15	68.71	67.90	3	5,915	0.05%
2019/11/29	33	68.33	14	69.40	67.00	19	5,902	0.32%
2019/11/27	19	66.61	0	0.00	66.40	19	5,873	0.32%
2019/11/26	2	67.00	0	0.00	66.90	2	5,885	0.03%
2019/11/25	10	67.50	10	67.74	67.00	0	5,917	0.00%
2019/11/22	0	0.00	1	66.50	66.00	-1	5,943	-0.02%
2019/11/21	2	65.50	18	64.71	66.50	-16	5,967	-0.27%
2019/11/20	12	67.33	34	64.54	65.50	-22	5,980	-0.37%
2019/11/19	5	69.98	4	70.25	69.50	1	5,980	0.02%
2019/11/18	3	69.90	3	71.10	71.10	0	6,028	0.00%
2019/11/15	1	72.60	0	0.00	72.90	1	6,208	0.02%
2019/11/14	4	71.45	1	72.00	71.30	3	6,279	0.05%
2019/11/13	83.1	75.05	64	73.44	71.60	19.1	6,309	0.30%
2019/11/12	7	72.87	1	71.00	76.30	6	5,966	0.10%
2019/11/11	9	69.72	0	0.00	69.40	9	5,812	0.15%
2019/11/08	6	70.60	10	71.56	71.80	-4	5,794	-0.07%
2019/11/07	7	70.47	5	69.00	68.40	2	5,753	0.03%
2019/11/06	0.1	71.00	2	72.10	71.00	-1.9	5,755	-0.03%
2019/11/05	2	71.10	1	71.80	71.00	1	5,742	0.02%
2019/11/04	23	71.78	5	71.16	70.70	18	5,714	0.31%
2019/11/01	15	70.35	28	69.35	70.40	-13	5,671	-0.23%
2019/10/30	0	0.00	12.2	68.36	67.40	-12.2	5,579	-0.22%
2019/10/29	10	66.45	0	0.00	67.90	10	5,573	0.18%
2019/10/28	3	68.57	0	0.00	67.90	3	5,523	0.05%
2019/10/25	24	70.25	30	70.84	69.30	-6	5,519	-0.11%
2019/10/23	21	72.41	17	71.42	70.60	4	5,442	0.07%
2019/10/22	20	70.53	69	71.32	71.70	-49	5,363	-0.91%
2019/10/21	10	69.85	0.1	69.60	69.80	9.9	5,309	0.19%
2019/10/18	12	72.02	15.2	72.88	72.20	-3.2	5,239	-0.06%
2019/10/17	3.2	71.65	4	70.80	72.50	-0.8	5,170	-0.02%
2019/10/16	7	71.96	15	71.95	73.20	-8	5,059	-0.16%
2019/10/15	49	70.43	100	70.98	71.30	-51	4,887	-1.04%
2019/10/14	25	64.90	0	0.00	64.90	25	4,671	0.54%
2019/10/09	80	58.93	4.2	58.80	59.00	75.8	4,675	1.62%
2019/10/08	3	61.07	18	60.96	59.70	-15	4,651	-0.32%
2019/10/07	22	62.96	70	62.76	60.50	-48	4,646	-1.03%
2019/10/04	32	59.55	42	59.22	60.30	-10	4,391	-0.23%
2019/10/03	15	56.63	8.1	55.01	57.90	6.9	4,220	0.16%
2019/10/02	2	54.05	4	54.35	54.20	-2	4,071	-0.05%
2019/10/01	4	52.60	4	53.80	53.80	0	4,047	0.00%
2019/09/27	24	51.12	0	0.00	52.60	24	4,017	0.60%
2019/09/26	2	52.20	0	0.00	52.10	2	3,990	0.05%
2019/09/25	0	0.00	9	52.14	52.00	-9	4,001	-0.22%
2019/09/24	3	53.80	21	53.23	52.80	-18	4,039	-0.45%
2019/09/23	7	52.63	6	52.20	52.10	1	4,010	0.02%
2019/09/20	10	53.02	2	53.40	52.30	8	4,003	0.20%
2019/09/19	27	51.04	11	51.23	51.40	16	3,970	0.40%
2019/09/18	26	51.40	8	50.73	52.00	18	4,028	0.45%
2019/09/17	13	51.41	6	50.82	50.30	7	4,031	0.17%
2019/09/16	3	55.30	3	55.17	55.40	0	4,010	0.00%
2019/09/12	9	55.77	2	56.50	55.10	7	4,017	0.17%
2019/09/11	22	55.28	19	55.47	55.60	3	3,935	0.08%
2019/09/10	22	54.89	20.1	55.04	54.20	1.9	3,849	0.05%
2019/09/09	8	55.31	12	54.93	56.50	-4	3,764	-0.11%
2019/09/06	9	52.28	3	51.93	54.80	6	3,642	0.16%
2019/09/05	11.1	51.03	5	51.80	51.80	6.1	3,431	0.18%
2019/09/04	18	46.96	0	0.00	47.15	18	3,230	0.56%
2019/08/26	1	45.90	0	0.00	45.50	1	3,033	0.03%
2019/08/22	1	50.00	52	49.08	49.70	-51	2,932	-1.74%
2019/08/21	4	47.19	7	47.54	47.55	-3	2,797	-0.11%
2019/08/20	72	51.02	151	48.61	46.55	-79	2,726	-2.90%	大賣/
2019/08/19	131	46.74	7	46.56	47.75	124	2,468	5.02%	大買/鉅額交易
2019/08/16	3	42.75	1	43.00	43.45	2	2,348	0.09%
2019/08/13	0	0.00	3	41.85	41.50	-3	2,276	-0.13%
2019/08/05	3	38.75	4	38.86	38.45	-1	2,185	-0.05%
2019/08/02	1	42.30	5	41.62	41.50	-4	2,185	-0.18%
2019/08/01	5	43.10	1	43.40	43.00	4	2,165	0.18%
2019/07/31	1	41.25	1	40.85	42.00	0	2,138	0.00%
2019/07/30	1	41.90	0	0.00	41.60	1	2,116	0.05%
2019/07/29	4	45.51	5	44.70	43.90	-1	2,072	-0.05%
2019/07/25	4	43.83	1	44.55	43.70	3	2,023	0.15%
2019/07/24	1	44.75	0	0.00	44.80	1	2,013	0.05%
2019/07/23	6	44.48	5	44.62	44.80	1	2,094	0.05%
2019/07/22	1	42.15	0	0.00	41.70	1	2,124	0.05%
2019/07/17	4	41.89	4	42.70	41.30	0	2,464	0.00%
2019/07/16	5	44.12	1	43.60	43.85	4	2,531	0.16%
2019/07/15	4	44.16	8	43.40	44.20	-4	2,655	-0.15%
2019/07/12	4	42.20	0	0.00	41.80	4	2,629	0.15%
2019/07/10	0	0.00	4	38.25	38.85	-4	2,544	-0.16%
2019/07/09	4	37.98	0	0.00	37.40	4	2,544	0.16%
2019/07/02	1	36.60	0	0.00	36.85	1	2,551	0.04%
2019/06/27	3	37.07	3	37.20	36.25	0	2,747	0.00%
2019/06/25	4	37.90	4	38.13	37.30	0	2,898	0.00%
2019/06/24	2	36.55	4	36.93	37.30	-2	2,901	-0.07%
2019/06/21	14	36.46	22	36.00	35.55	-8	2,888	-0.28%
2019/06/20	10	34.10	0.1	34.75	34.75	9.9	2,792	0.35%
2019/06/17	1	31.85	1	31.40	31.35	0	2,857	0.00%
2019/06/14	0	0.00	2	32.43	32.05	-2	2,918	-0.07%
2019/06/13	3	32.50	0	0.00	32.25	3	2,964	0.10%
2019/06/11	2	32.93	1	32.35	32.80	1	3,008	0.03%
2019/06/10	1	32.80	0	0.00	33.05	1	2,997	0.03%
2019/06/05	1	31.50	0	0.00	31.50	1	3,008	0.03%
2019/05/29	0	0.00	4	31.05	31.15	-4	3,077	-0.13%
2019/05/22	4	34.50	0	0.00	32.95	4	3,130	0.13%
2019/05/17	0	32.05	22	32.03	31.80	-22	3,192	-0.69%
2019/05/15	12	36.71	1	37.00	36.65	11	3,143	0.35%
2019/05/14	4	34.36	0	0.00	35.50	4	3,094	0.13%
2019/05/10	0	0.00	1	31.15	32.50	-1	3,163	-0.03%
2019/05/06	0	0.00	3	36.85	37.05	-3	3,147	-0.10%
2019/04/30	4	36.93	0	0.00	37.65	4	3,147	0.13%
2019/04/29	10	37.41	19	38.03	36.15	-9	3,133	-0.29%
2019/04/26	16	41.08	5	40.78	40.15	11	2,992	0.37%
2019/04/25	5	41.42	1	42.00	40.50	4	2,833	0.14%
2019/04/24	2	46.45	16	45.68	44.70	-14	2,682	-0.52%
2019/04/23	9	45.81	12	47.25	45.35	-3	2,588	-0.12%
2019/04/22	19	51.03	33	51.65	49.20	-14	2,485	-0.56%
2019/04/19	5	56.40	10	56.09	54.20	-5	2,378	-0.21%
2019/04/18	31	62.94	0	0.00	60.20	31	2,243	1.38%
2019/04/17	0	0.00	28	59.99	60.60	-28	2,236	-1.25%
2019/04/16	12	58.38	0	0.00	59.40	12	2,308	0.52%
2019/04/15	5	57.00	0	0.00	58.80	5	2,311	0.22%
2019/04/12	20	55.40	0	0.00	53.50	20	2,273	0.88%
2019/04/10	0	0.00	12	52.90	53.90	-12	2,249	-0.53%
2019/04/08	15	55.27	0	0.00	55.60	15	2,254	0.67%
2019/04/03	0	0.00	15	55.00	55.50	-15	2,286	-0.66%
2019/04/02	20	54.87	36	55.37	55.80	-16	2,310	-0.69%
2019/04/01	46	54.71	31	54.80	56.50	15	2,319	0.65%
2019/03/29	66	50.66	111	51.57	53.20	-45	2,218	-2.03%	大賣/
2019/03/27	21	43.15	21	42.74	44.00	0	2,028	0.00%
2019/03/26	77	41.27	20	41.11	41.10	57	1,924	2.96%
2019/03/25	11	38.59	0	0.00	39.25	11	1,870	0.59%
2019/03/22	6	39.63	0	0.00	39.75	6	1,831	0.33%
2019/03/21	0	0.00	1	36.75	36.90	-1	1,757	-0.06%
2019/03/20	4	36.16	1	36.45	36.35	3	1,734	0.17%
2019/03/19	2	35.58	1	35.80	35.95	1	1,694	0.06%
2019/03/18	1	33.65	1	33.70	34.55	0	1,625	0.00%
2019/03/14	0	0.00	5	32.86	32.40	-5	1,554	-0.32%
2019/03/13	0	0.00	3	31.80	31.80	-3	1,521	-0.20%
2019/03/12	0	0.00	1	32.60	32.00	-1	1,508	-0.07%
2019/03/11	6	31.98	0.1	32.00	32.20	5.9	1,487	0.40%
2019/02/27	3	31.30	0	0.00	30.30	3	1,359	0.22%
2019/02/25	0	0.00	4	31.10	31.00	-4	1,324	-0.30%
2019/02/22	0	0.00	4	30.10	30.10	-4	1,268	-0.32%
2019/02/20	4	30.60	0	0.00	30.10	4	1,241	0.32%
2019/02/19	13	31.52	14	31.15	31.00	-1	1,215	-0.08%
2019/02/18	0	0.00	1	31.15	31.40	-1	1,164	-0.09%
2019/02/12	0	0.00	16	30.65	30.00	-16	1,047	-1.53%
2019/02/11	21	29.58	10	28.09	30.20	11	997	1.10%
2019/01/30	20	27.80	38	27.43	27.60	-18	963	-1.87%
2019/01/29	0	0.00	5	27.15	26.90	-5	946	-0.53%
2019/01/28	5	26.80	0	0.00	26.70	5	942	0.53%
2019/01/25	0	0.00	1	27.30	27.00	-1	935	-0.11%
2019/01/24	10	26.90	0	0.00	27.10	10	922	1.08%
2019/01/18	0	0.00	8	28.13	27.90	-8	892	-0.90%
2019/01/14	5	30.50	5	29.50	28.60	0	846	0.00%
2019/01/10	0	0.00	10	30.40	30.20	-10	780	-1.28%
2019/01/09	11	29.88	2	30.00	30.20	9	724	1.24%
2019/01/08	21	29.35	21	29.06	29.95	0	671	0.00%
2019/01/03	10	26.65	10	27.45	26.00	0	490	0.00%
2019/01/02	10	26.81	0	0.00	26.85	10	472	2.11%
2018/12/27	7	29.12	7	28.97	29.15	0	436	0.00%
2018/12/26	3	29.37	3	29.20	29.40	0	401	0.00%
2018/12/25	3	29.32	3	28.90	28.90	0	348	0.00%
2018/12/22	1	26.30	1	26.00	27.40	0	195	0.00%
2018/12/21	3	23.83	3	24.38	24.95	0	128	0.00%
2018/12/19	0	0.00	3	23.73	23.35	-3	105	-2.84%
2018/12/18	3	23.90	0	0.00	23.90	3	104	2.88%
2018/10/16	0	20.85	0	0.00	20.85	0	82	0.00%
2018/09/10	0	0.00	1	20.90	20.80	-1	50	-1.99%
2018/04/09	0	0.00	1	27.05	26.90	-1	224	-0.44%
2018/04/03	0	0.00	2	27.20	26.90	-2	216	-0.93%
2018/01/10	0	0.00	5	23.70	23.60	-5	176	-2.83%
2018/01/03	5	23.80	0	0.00	23.90	5	206	2.42%