力致 (3483)-玉山-台南券商分點個股進出

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
360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－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/21	6	176.33	6	177.92	179.50	0	4,132	0.00%
2024/05/20	70.1	178.06	35.1	174.47	174.00	34.9	3,948	0.88%
2024/05/17	4.1	167.56	9	168.72	170.00	-4.9	3,739	-0.13%
2024/05/16	1	161.00	3	160.83	160.50	-2	3,660	-0.05%
2024/05/15	5	165.29	1	163.00	162.00	4	3,779	0.11%
2024/05/14	4	162.75	2	162.00	163.00	2	3,969	0.05%
2024/05/13	4	166.00	5	166.30	164.00	-1	4,260	-0.02%
2024/05/10	1	161.50	0	0.00	163.00	1	4,394	0.02%
2024/05/09	0	0.00	0.5	163.50	162.00	-0.5	4,418	-0.01%
2024/05/08	1	161.00	3	165.67	165.50	-2	4,402	-0.05%
2024/05/07	2	158.75	1	159.00	161.00	1	4,473	0.02%
2024/05/06	1	159.00	2	159.00	158.00	-1	4,500	-0.02%
2024/05/03	1	160.50	2	161.00	160.50	-1	4,519	-0.02%
2024/05/02	5	164.20	8	162.38	163.00	-3	4,535	-0.07%
2024/04/30	8.3	164.13	80.6	164.53	166.50	-72.3	4,657	-1.55%
2024/04/29	1.3	158.04	8	158.56	160.00	-6.7	4,554	-0.15%
2024/04/26	12	152.96	30	152.83	154.00	-18	4,509	-0.40%
2024/04/25	9.7	146.46	0	0.00	145.00	9.7	4,466	0.22%
2024/04/24	2.2	145.27	4	146.25	147.50	-1.8	4,483	-0.04%
2024/04/23	0.5	139.50	3	139.17	141.00	-2.5	4,486	-0.06%
2024/04/22	23.3	139.42	1	139.00	138.00	22.3	4,521	0.49%
2024/04/19	45	140.90	6	137.42	140.50	39	4,527	0.86%
2024/04/18	4	138.88	2	139.00	138.50	2	4,510	0.04%
2024/04/17	1.1	136.51	0	0.00	137.00	1.1	4,522	0.02%
2024/04/16	9.1	136.96	4	137.63	135.00	5.1	4,523	0.11%
2024/04/15	7.1	144.79	0	0.00	144.50	7.1	4,502	0.16%
2024/04/12	6.3	148.52	1.3	148.60	148.00	5	4,521	0.11%
2024/04/11	1.3	146.20	0	0.00	146.00	1.3	4,536	0.03%
2024/04/10	0.1	148.00	0	0.00	147.00	0.1	4,582	0.00%
2024/04/09	0.1	149.50	27	149.00	149.00	-27	4,649	-0.58%
2024/04/03	5	152.50	1	153.00	152.50	4	4,757	0.08%
2024/04/02	2.1	149.51	0	0.00	150.00	2.1	4,921	0.04%
2024/04/01	1	154.00	1	153.00	153.00	0	5,034	0.00%
2024/03/29	2	156.00	4	153.75	153.00	-2	5,043	-0.04%
2024/03/28	15.1	154.03	1	154.50	153.00	14.1	5,038	0.28%
2024/03/27	2	158.25	0.2	158.00	158.00	1.8	5,105	0.04%
2024/03/26	7	162.21	6	157.83	157.50	1	5,105	0.02%
2024/03/25	2.5	162.21	3	161.50	161.00	-0.5	5,076	-0.01%
2024/03/22	0	0.00	1	155.00	155.50	-1	5,064	-0.02%
2024/03/21	1.4	151.07	2	153.00	153.00	-0.6	5,037	-0.01%
2024/03/20	5.1	150.48	0	0.00	149.50	5.1	5,019	0.10%
2024/03/19	2	149.00	3.1	148.19	147.50	-1.1	5,005	-0.02%
2024/03/18	0.1	147.00	0	0.00	147.00	0.1	4,999	0.00%
2024/03/15	13	145.62	2	146.00	146.00	11	4,996	0.22%
2024/03/14	5.2	146.14	3	146.50	145.00	2.2	5,034	0.04%
2024/03/13	3.2	155.25	0	0.00	151.50	3.2	4,992	0.06%
2024/03/12	3	156.50	2	159.25	158.50	1	4,989	0.02%
2024/03/11	1.1	157.90	2	157.50	154.50	-1	4,970	-0.02%
2024/03/08	8.1	159.06	3	160.33	157.50	5.1	4,947	0.10%
2024/03/07	7.1	165.77	0	0.00	164.00	7.1	4,979	0.14%
2024/03/06	9	172.39	5.2	173.31	168.00	3.8	4,946	0.08%
2024/03/05	3	170.67	5	170.60	171.50	-2	4,725	-0.04%
2024/03/04	8	169.94	2	172.00	169.00	6	4,744	0.13%
2024/03/01	5	171.50	1	170.50	170.50	4	4,736	0.08%
2024/02/29	4	170.00	7	171.79	171.50	-3	4,729	-0.06%
2024/02/27	6.2	165.55	4.2	166.60	167.00	2.1	4,754	0.04%
2024/02/26	0	165.00	2	164.25	164.50	-2	5,015	-0.04%
2024/02/23	8.5	166.92	3	169.00	165.00	5.5	5,335	0.10%
2024/02/22	5	169.70	4.2	169.60	170.00	0.8	5,731	0.01%
2024/02/21	6	172.74	2	170.50	169.50	4	5,855	0.07%
2024/02/20	0	0.00	1.1	170.55	171.50	-1.1	5,895	-0.02%
2024/02/19	0	173.00	0	0.00	170.50	0	5,869	0.00%
2024/02/16	9.3	178.06	3	175.67	176.00	6.3	5,848	0.11%
2024/02/15	9.1	178.63	16.1	176.64	182.50	-7	5,754	-0.12%
2024/02/05	17.2	173.99	10	174.85	166.00	7.2	5,645	0.13%
2024/02/02	9	170.78	8.1	171.32	172.00	0.9	5,433	0.02%
2024/02/01	2	163.50	1	165.00	164.00	1	5,413	0.02%
2024/01/31	1	164.00	0	0.00	163.00	1	5,470	0.02%
2024/01/30	6	166.58	6.3	165.49	165.00	-0.3	5,479	-0.01%
2024/01/29	0	162.00	5	160.90	161.50	-5	5,422	-0.09%
2024/01/26	2.1	159.44	0	0.00	156.50	2.1	5,442	0.04%
2024/01/25	14	164.96	9	162.94	162.50	5	5,474	0.09%
2024/01/24	9.1	166.99	35	166.13	165.00	-26	5,440	-0.48%
2024/01/23	3.2	163.96	2.1	165.47	161.50	1	5,266	0.02%
2024/01/22	0.2	163.00	1.4	161.80	163.50	-1.2	5,216	-0.02%
2024/01/19	1.1	157.00	7	156.93	156.00	-5.9	5,153	-0.12%
2024/01/18	2.1	159.92	1.4	160.22	159.50	0.7	5,124	0.01%
2024/01/17	2	163.50	4	158.00	158.00	-2	5,142	-0.04%
2024/01/16	7	157.93	4	158.88	161.00	3	5,166	0.06%
2024/01/15	1	158.50	3	157.00	157.50	-2	5,209	-0.04%
2024/01/12	0	0.00	1	153.50	151.50	-1	5,220	-0.02%
2024/01/11	1	152.50	2	152.75	153.00	-1	5,283	-0.02%
2024/01/09	1	154.50	0	0.00	153.00	1	5,493	0.02%
2024/01/08	2.1	154.71	1	157.00	152.50	1.1	5,686	0.02%
2024/01/05	3	159.50	3	157.50	157.00	0	5,926	0.00%
2024/01/04	3.1	161.31	2	160.75	159.00	1.1	6,164	0.02%
2024/01/03	4.5	162.56	4	164.00	163.50	0.5	6,308	0.01%
2024/01/02	4.5	161.78	3	161.00	162.00	1.5	6,414	0.02%
2023/12/29	1	159.50	4	161.50	162.50	-3	6,419	-0.05%
2023/12/28	5	162.70	4	163.25	160.50	1	6,370	0.02%
2023/12/27	1.2	161.50	10	158.10	159.00	-8.9	6,234	-0.14%
2023/12/25	6	151.25	5	153.00	150.00	1	6,214	0.02%
2023/12/22	10	155.65	8	153.81	152.00	2	6,234	0.03%
2023/12/21	2	150.50	0	0.00	151.00	2	6,247	0.03%
2023/12/20	0	0.00	3.1	152.98	152.00	-3.1	6,256	-0.05%
2023/12/19	2.1	144.98	3	144.50	150.50	-1	6,254	-0.02%
2023/12/15	0	0.00	2	150.25	149.00	-2	6,331	-0.03%
2023/12/14	3	150.17	1	151.50	151.50	2	6,347	0.03%
2023/12/13	1.1	150.77	0	0.00	148.50	1.1	6,343	0.02%
2023/12/12	4	150.25	0	0.00	149.00	4	6,376	0.06%
2023/12/11	1.2	149.59	3	150.00	150.50	-1.9	6,421	-0.03%
2023/12/08	0	0.00	1	156.00	155.00	-1	6,413	-0.02%
2023/12/07	16.1	153.15	0	0.00	152.50	16.1	6,428	0.25%
2023/12/06	3.1	159.05	3	161.00	159.00	0.1	6,474	0.00%
2023/12/05	5.1	159.97	3	158.67	158.00	2.1	6,813	0.03%
2023/12/04	18.2	160.38	1	166.00	158.50	17.2	6,836	0.25%
2023/12/01	3.2	164.06	2	164.50	165.50	1.2	6,804	0.02%
2023/11/30	3	160.83	0	0.00	160.00	3	6,874	0.04%
2023/11/29	1	161.50	3	162.83	161.00	-2	6,901	-0.03%
2023/11/28	0	0.00	1	161.00	162.50	-1	6,876	-0.01%
2023/11/27	2	160.50	1	158.50	158.50	1	6,860	0.01%
2023/11/24	8	163.13	8	159.13	159.00	0	6,864	0.00%
2023/11/23	15	170.23	9.5	169.05	162.50	5.5	6,816	0.08%
2023/11/22	22	169.86	33.7	170.45	176.00	-11.7	6,667	-0.18%
2023/11/21	29	161.60	71.2	162.75	167.00	-42.1	6,469	-0.65%
2023/11/20	4	149.75	20.1	153.29	155.00	-16.1	6,280	-0.26%
2023/11/17	4	148.13	1	149.00	146.50	3	6,331	0.05%
2023/11/15	1	146.49	0	0.00	145.00	1	6,902	0.01%
2023/11/14	1	143.00	1	145.00	145.00	0	7,084	0.00%
2023/11/13	2	141.50	4	143.75	145.00	-2	7,386	-0.03%
2023/11/10	15	144.63	6	144.50	143.00	9	7,681	0.12%
2023/11/09	4	152.75	7	151.71	151.50	-3	7,907	-0.04%
2023/11/08	10	150.10	6.2	150.31	150.00	3.8	8,067	0.05%
2023/11/07	3	148.33	2	147.75	148.00	1	8,241	0.01%
2023/11/06	20.2	147.77	4	146.75	146.00	16.2	9,352	0.17%
2023/11/03	1	149.00	2	145.75	147.00	-1	9,663	-0.01%
2023/11/02	6	140.42	16	144.84	146.00	-10	9,627	-0.10%
2023/11/01	0.1	135.00	0	0.00	136.00	0.1	9,576	0.00%
2023/10/31	5.2	137.98	13	135.12	132.00	-7.8	9,595	-0.08%
2023/10/30	6	140.33	8	141.00	141.00	-2	9,587	-0.02%
2023/10/27	7	138.57	1	141.00	136.50	6	9,593	0.06%
2023/10/26	0	0.00	1	139.50	138.50	-1	9,606	-0.01%
2023/10/25	40	141.69	2	141.75	143.00	38	9,617	0.40%
2023/10/24	3	136.17	3	135.17	138.00	0	9,593	0.00%
2023/10/23	4	141.75	2	144.50	137.50	2	9,575	0.02%
2023/10/20	4	143.50	6	142.42	143.50	-2	9,546	-0.02%
2023/10/19	8	144.87	5	145.10	145.50	3	9,627	0.03%
2023/10/18	5	146.50	2	146.50	147.00	3	9,612	0.03%
2023/10/17	4	149.87	4	147.13	148.50	0	9,610	0.00%
2023/10/16	15	156.20	13.3	155.21	153.50	1.8	9,779	0.02%
2023/10/13	22.2	156.92	17.1	152.64	153.00	5.1	10,092	0.05%
2023/10/12	20.1	153.45	23.2	153.98	154.00	-3.1	9,938	-0.03%
2023/10/11	6	144.42	13.1	144.96	144.00	-7.1	9,730	-0.07%
2023/10/06	11	144.18	16.1	143.85	141.00	-5.1	9,612	-0.05%
2023/10/05	0	0.00	5.1	139.71	139.50	-5.1	9,489	-0.05%
2023/10/04	1	134.50	2	136.25	137.00	-1	9,484	-0.01%
2023/10/03	3	136.67	1	138.00	135.00	2	9,490	0.02%
2023/10/02	4	139.88	7	139.93	139.00	-3	9,503	-0.03%
2023/09/28	2	136.50	5	135.90	137.00	-3	9,489	-0.03%
2023/09/27	4	132.13	1	132.50	134.50	3	9,522	0.03%
2023/09/26	4	133.38	3	132.83	130.50	1	9,589	0.01%
2023/09/25	1	133.00	3	133.50	134.00	-2	9,676	-0.02%
2023/09/22	3	130.83	0	0.00	132.00	3	9,805	0.03%
2023/09/21	8	125.25	5.3	122.82	129.00	2.7	9,794	0.03%
2023/09/20	3.1	132.06	7	132.71	131.50	-3.9	9,702	-0.04%
2023/09/19	4	132.50	4	131.63	131.50	0	9,769	0.00%
2023/09/18	4	136.75	0	0.00	135.50	4	9,837	0.04%
2023/09/15	2	138.50	0	0.00	138.00	2	10,086	0.02%
2023/09/14	4	137.75	2	138.50	139.50	2	10,040	0.02%
2023/09/13	2	132.50	2	133.25	133.00	0	9,987	0.00%
2023/09/12	0	0.00	1	134.00	135.00	-1	9,979	-0.01%
2023/09/11	10	136.25	10.1	134.32	133.50	-0.1	10,056	0.00%
2023/09/08	11.2	145.90	7	145.43	142.00	4.2	9,998	0.04%
2023/09/07	9	140.06	6	139.50	142.50	3	9,677	0.03%
2023/09/06	4	144.13	0.2	142.50	142.50	3.9	9,656	0.04%
2023/09/05	4.1	141.51	13	142.92	143.50	-8.9	9,646	-0.09%
2023/09/04	1	136.00	3	137.83	137.50	-2	9,586	-0.02%
2023/09/01	1	132.50	0	0.00	132.50	1	9,721	0.01%
2023/08/30	4	136.13	2.1	135.79	135.00	1.9	9,962	0.02%
2023/08/29	2.2	133.98	3	132.67	134.00	-0.9	9,925	-0.01%
2023/08/28	6	133.00	5	133.50	133.00	1	9,872	0.01%
2023/08/25	4	140.00	2.6	141.60	140.00	1.4	9,703	0.01%
2023/08/24	26	146.04	23	142.84	140.00	3	9,554	0.03%
2023/08/23	26	146.96	21.5	146.17	144.00	4.5	9,286	0.05%
2023/08/22	25	150.86	23.1	151.52	150.50	1.9	9,063	0.02%
2023/08/21	35	148.77	43.4	149.74	152.00	-8.4	8,852	-0.09%
2023/08/18	18.1	145.94	11	144.32	143.00	7.1	8,423	0.08%
2023/08/17	23	147.00	23	145.78	146.00	0	8,180	0.00%
2023/08/16	19.1	142.13	36.1	142.66	145.00	-17	7,821	-0.22%
2023/08/15	7.3	136.72	9	136.83	136.00	-1.7	7,426	-0.02%
2023/08/14	33.3	136.67	15	134.47	132.50	18.3	7,093	0.26%
2023/08/11	7	154.12	73	156.71	146.50	-66	6,715	-0.98%
2023/08/10	62.1	155.00	69	157.07	162.50	-6.9	6,461	-0.11%
2023/08/09	28	152.09	28	155.23	158.00	0	5,326	0.00%
2023/08/08	1	144.00	3	149.50	144.00	-2	4,987	-0.04%
2023/08/07	2	148.75	0	0.00	148.50	2	5,010	0.04%
2023/08/04	1	143.50	1	131.00	143.50	0	5,066	0.00%
2023/08/02	0	0.00	0.2	134.00	131.50	-0.2	5,406	0.00%
2023/08/01	2	143.00	1	144.50	146.00	1	5,476	0.02%
2023/07/31	0	0.00	2	157.75	148.00	-2	5,496	-0.04%
2023/07/28	2	156.50	0.3	155.70	164.00	1.8	5,450	0.03%
2023/07/27	1	147.00	2	146.52	149.50	-1	5,415	-0.02%
2023/07/26	4	149.13	0	152.00	145.00	4	5,375	0.07%
2023/07/25	1	152.00	5.1	150.10	147.50	-4.1	5,327	-0.08%
2023/07/24	7.3	158.73	1.1	158.40	158.00	6.3	5,275	0.12%
2023/07/21	0	0.00	5.1	151.21	151.50	-5.1	5,155	-0.10%
2023/07/20	3	135.50	32.1	137.71	138.00	-29.1	5,098	-0.57%
2023/07/19	10	132.65	20	134.32	133.00	-10	5,039	-0.20%
2023/07/18	21	123.40	21.9	120.99	126.50	-0.9	4,709	-0.02%
2023/07/17	5	119.80	2	120.00	120.00	3	4,198	0.07%
2023/07/14	0	0.00	8.9	109.50	109.50	-8.9	4,123	-0.22%
2023/07/13	0	0.00	2	99.90	99.90	-2	4,072	-0.05%
2023/07/12	1	91.80	1.1	90.49	90.90	-0.1	3,998	0.00%
2023/07/11	2.5	89.79	6	90.15	90.50	-3.5	3,940	-0.09%
2023/07/07	6	88.57	5	88.38	87.50	1	3,883	0.03%
2023/07/06	10.5	92.07	11	92.45	90.00	-0.5	3,837	-0.01%
2023/07/05	42	91.00	2.2	92.27	93.00	39.9	3,774	1.06%
2023/07/04	11	90.81	5	90.36	91.00	6	3,712	0.16%
2023/07/03	80	92.04	12.4	91.96	91.10	67.6	3,614	1.87%
2023/06/30	5	88.98	36	88.73	88.30	-31	3,438	-0.90%
2023/06/29	5	83.32	5	83.80	83.60	0	3,408	0.00%
2023/06/28	2	82.15	2	82.35	82.20	0	3,432	0.00%
2023/06/27	3.3	84.02	1	82.70	80.80	2.3	3,425	0.07%
2023/06/26	15.2	86.65	12.1	88.16	87.40	3.1	3,399	0.09%
2023/06/21	6	85.20	21.4	85.65	88.30	-15.4	3,312	-0.46%
2023/06/20	2	80.20	2	80.80	80.80	0	3,175	0.00%
2023/06/19	4	80.05	2.2	80.06	79.70	1.8	3,215	0.06%
2023/06/16	20	80.87	13	80.72	80.30	7	3,199	0.22%
2023/06/15	11.4	84.43	5	84.30	83.50	6.4	3,147	0.20%
2023/06/14	7.1	82.39	6	82.77	82.20	1.1	3,022	0.04%
2023/06/13	4.1	81.23	18	81.92	81.10	-14	2,972	-0.47%
2023/06/12	4	80.75	0	0.00	80.60	4	2,919	0.14%
2023/06/09	15	80.11	14.1	80.14	80.20	0.9	2,873	0.03%
2023/06/08	17	82.84	13	83.05	81.50	4	2,795	0.14%
2023/06/07	6	82.62	18.6	82.41	83.80	-12.6	2,707	-0.46%
2023/06/06	10	77.29	8	76.89	77.50	2	2,512	0.08%
2023/06/05	4	78.55	13	76.50	78.40	-9	2,373	-0.38%
2023/06/02	4	71.70	5	72.52	72.20	-1	2,201	-0.05%
2023/06/01	2	71.50	1	71.70	71.60	1	2,181	0.05%
2023/05/31	4	72.55	0	0.00	72.10	4	2,175	0.18%
2023/05/30	2	73.10	0	0.00	73.20	2	2,165	0.09%
2023/05/29	1	72.40	3	73.70	73.50	-2	2,155	-0.09%
2023/05/26	4	73.15	4	73.10	72.70	0	2,141	0.00%
2023/05/25	17	74.78	15	75.09	75.00	2	2,093	0.10%
2023/05/24	0	0.00	2	72.80	72.90	-2	2,000	-0.10%
2023/05/23	2	72.50	0.1	72.40	72.30	1.9	1,996	0.10%
2023/05/22	1	72.60	2	73.00	72.70	-1	1,997	-0.05%
2023/05/19	6	72.27	2	72.00	71.80	4	2,004	0.20%
2023/05/18	1.1	72.22	1	72.80	72.20	0.1	2,040	0.00%
2023/05/17	2	72.95	0	0.00	72.30	2	2,036	0.10%
2023/05/15	0	0.00	2	71.70	70.00	-2	1,994	-0.10%
2023/05/12	5	72.38	1.1	72.07	72.30	3.9	1,982	0.20%
2023/05/11	2	74.10	0	0.00	73.60	2	1,944	0.10%
2023/05/10	2	78.35	6	77.67	77.00	-4	1,880	-0.21%
2023/05/09	11.5	78.63	10.2	78.36	79.10	1.3	1,782	0.07%
2023/05/08	2	74.90	10	75.31	77.30	-8	1,391	-0.57%
2023/05/05	2.1	72.08	1	73.00	70.30	1.1	1,294	0.08%
2023/05/03	1	69.80	0	0.00	68.90	1	1,273	0.08%
2023/04/28	1	68.60	2	69.25	68.60	-1	1,280	-0.08%
2023/04/27	0	0.00	3	67.70	68.50	-3	1,273	-0.24%
2023/04/26	2	65.95	1	67.50	67.40	1	1,264	0.08%
2023/04/25	1.1	67.00	0	0.00	65.60	1.1	1,255	0.09%
2023/04/24	1	68.60	0	0.00	67.90	1	1,245	0.08%
2023/04/21	2.1	67.88	1.2	68.13	68.00	0.9	1,234	0.07%
2023/04/20	1	72.10	2	72.25	71.50	-1	1,199	-0.08%
2023/04/19	9	72.36	9	73.23	72.60	0	1,177	0.00%
2023/04/18	3.1	71.28	1	71.80	70.40	2.1	1,131	0.19%
2023/04/17	1	72.30	3	71.93	72.30	-2	1,121	-0.18%
2023/04/14	1	70.60	1	70.90	70.30	0	1,106	0.00%
2023/04/13	4.1	70.88	2	70.60	70.60	2.1	1,100	0.19%
2023/04/12	0.1	73.00	2	72.70	72.60	-1.9	1,082	-0.18%
2023/04/11	1	71.80	0	0.00	71.60	1	1,065	0.09%
2023/04/10	0	0.00	4	72.20	71.60	-4	1,054	-0.38%
2023/04/07	2	70.95	0	0.00	70.50	2	1,032	0.19%
2023/04/06	1	71.10	1	71.00	71.10	0	1,018	0.00%
2023/03/31	4	71.68	0	0.00	71.70	4	1,008	0.40%
2023/03/30	21.1	73.91	17	73.62	72.60	4.1	984	0.42%
2023/03/29	7	71.39	8.1	71.69	71.50	-1.1	859	-0.13%
2023/03/28	1.2	69.48	4	69.55	69.20	-2.8	805	-0.35%
2023/03/27	5.1	71.18	2	70.95	70.10	3.1	779	0.40%
2023/03/24	2	69.80	1.3	69.92	70.00	0.7	711	0.10%
2023/03/23	18	70.96	17	70.78	71.00	1	686	0.15%
2023/03/22	1	67.80	16	65.30	68.80	-15	548	-2.73%
2023/03/21	1	63.00	0	0.00	62.60	1	493	0.20%
2023/03/20	1	62.00	2	63.05	63.00	-1	490	-0.20%
2023/03/16	0.1	61.00	0	0.00	59.70	0.1	495	0.02%
2023/03/14	0	0.00	1	62.50	63.00	-1	517	-0.19%
2023/03/13	0	0.00	1	62.60	62.70	-1	535	-0.19%
2023/03/10	1	62.10	1	61.80	61.90	0	548	0.00%
2023/03/09	4	63.45	0	0.00	62.70	4	573	0.70%
2023/03/07	11	64.01	2	64.05	64.00	9	563	1.60%
2023/03/03	2	63.20	1	62.60	62.60	1	554	0.18%
2023/02/24	1	62.90	1	62.90	62.60	0	546	0.00%
2023/02/22	0	0.00	1	62.50	62.80	-1	551	-0.18%
2023/02/21	4	63.95	2	63.90	63.80	2	563	0.35%
2023/02/17	0	0.00	1	64.20	64.40	-1	569	-0.18%
2023/02/16	4	63.78	6	64.20	64.30	-2	554	-0.36%
2023/02/14	14	60.91	5	61.16	60.80	9	509	1.77%
2023/02/10	3	60.47	1	60.40	60.20	2	505	0.40%
2023/02/09	2	59.80	11	60.62	61.70	-9	493	-1.82%
2023/02/08	1	59.60	0	0.00	59.20	1	474	0.21%
2023/02/03	1	59.40	4	59.43	59.40	-3	473	-0.63%
2023/02/02	7	58.84	1	58.70	58.80	6	462	1.30%
2023/02/01	1	57.60	2	58.30	59.60	-1	439	-0.23%
2023/01/31	1	56.40	6	55.45	56.10	-5	421	-1.19%
2023/01/17	1	52.00	0	0.00	51.90	1	409	0.24%
2023/01/16	1	52.60	0	54.10	52.30	1	409	0.24%
2023/01/13	0	0.00	0	52.70	53.00	0	413	-0.01%
2023/01/12	1.2	53.12	0	54.50	52.90	1.2	412	0.28%
2023/01/11	2	53.80	0	0.00	54.30	2	411	0.49%
2023/01/10	0	0.00	1	53.50	53.50	-1	411	-0.24%
2023/01/09	2	53.75	0	54.30	53.60	2	414	0.47%
2022/12/30	0	0.00	1	52.80	52.40	-1	427	-0.23%
2022/12/28	2	53.10	0	0.00	53.00	2	427	0.47%
2022/12/27	0	0.00	0	53.70	54.00	0	426	-0.01%
2022/12/26	1	54.00	0	0.00	53.70	1	427	0.23%
2022/12/23	3	54.07	0	0.00	54.30	3	429	0.70%
2022/12/21	0	0.00	3	53.53	53.20	-3	437	-0.69%
2022/12/19	1	56.00	0	0.00	55.30	1	448	0.22%
2022/12/16	1	55.30	1	55.89	55.80	0	451	-0.01%
2022/12/15	4	56.98	0	0.00	56.70	4	449	0.89%
2022/12/13	0	0.00	2	56.95	55.70	-2	448	-0.45%
2022/12/09	2.2	57.03	1	58.45	56.30	1.2	447	0.27%
2022/12/08	1	57.50	1	57.70	58.10	0	438	0.00%
2022/12/07	0	0.00	1	60.49	57.60	-1	433	-0.24%
2022/12/06	4	59.51	2	59.30	59.40	2	416	0.49%
2022/12/05	1	58.54	1	59.80	59.40	0	399	0.01%
2022/12/02	2	58.41	1	58.60	58.30	1	376	0.27%
2022/12/01	1.1	57.70	5	56.47	57.50	-4	357	-1.11%
2022/11/30	2	54.15	1	54.30	53.70	1	330	0.31%
2022/11/25	1	53.20	1	54.40	52.80	0	325	0.00%
2022/11/24	1	53.70	2	54.30	54.00	-1	324	-0.31%
2022/11/22	2	52.85	1	52.80	52.70	1	319	0.31%
2022/11/21	2	53.55	0	0.00	53.40	2	320	0.62%
2022/11/18	1	54.20	0	0.00	53.80	1	317	0.32%
2022/11/17	1	54.00	0	54.70	54.40	1	311	0.31%
2022/11/16	0.1	53.90	4	54.33	55.40	-3.9	292	-1.35%
2022/11/15	2	51.75	0	0.00	51.90	2	278	0.72%
2022/11/14	0	0.00	0	50.90	51.60	0	281	-0.01%
2022/11/11	1	50.90	0	0.00	50.80	1	284	0.35%
2022/11/10	1.1	51.84	0	0.00	51.00	1.1	276	0.40%
2022/11/09	0	0.00	3	50.62	52.30	-3	258	-1.16%
2022/11/08	1	48.40	0	0.00	47.60	1	253	0.39%
2022/11/07	0	0.00	1	47.90	48.10	-1	255	-0.39%
2022/11/04	0	0.00	1	47.50	47.45	-1	259	-0.38%
2022/11/03	1.5	47.50	0	0.00	47.55	1.5	260	0.58%
2022/11/02	0	0.00	4	47.25	47.30	-4	257	-1.55%
2022/10/25	1	44.60	0	0.00	44.35	1	253	0.39%
2022/10/24	0	0.00	1	45.90	45.25	-1	254	-0.39%
2022/10/21	4	45.00	0	0.00	44.40	4	253	1.58%
2022/10/20	0	0.00	4	46.00	45.75	-4	250	-1.60%
2022/10/19	1	46.60	0	0.00	46.30	1	252	0.40%
2022/10/17	3	44.05	3	45.30	45.80	0	264	0.00%
2022/10/14	1	45.45	3	46.03	45.80	-2	271	-0.74%
2022/10/13	2	44.05	0	0.00	44.00	2	274	0.73%
2022/10/12	1	47.00	0	0.00	46.85	1	271	0.37%
2022/10/11	0	0.00	1	47.70	47.70	-1	271	-0.37%
2022/10/07	0	0.00	1	49.90	49.70	-1	270	-0.37%
2022/10/06	2	49.70	0	0.00	49.95	2	270	0.74%
2022/10/05	1	50.20	1	51.40	49.70	0	272	0.00%
2022/10/04	0	0.00	1	50.30	50.20	-1	272	-0.37%
2022/10/03	1	49.45	0	0.00	49.05	1	273	0.37%
2022/09/28	1	47.65	0	48.00	47.00	1	283	0.35%
2022/09/26	4	50.55	0	0.00	49.70	4	288	1.39%
2022/09/19	1	58.90	0	0.00	57.30	1	304	0.33%
2022/09/16	0	0.00	4	59.45	58.90	-4	307	-1.30%
2022/09/12	0	0.00	1	58.50	59.50	-1	331	-0.30%
2022/09/07	1	57.20	0	0.00	57.30	1	349	0.29%
2022/09/06	1	57.20	0	0.00	57.20	1	354	0.28%
2022/08/31	0	0.00	1	62.20	62.10	-1	361	-0.28%
2022/08/30	0	0.00	0.5	61.60	61.50	-0.5	366	-0.14%
2022/08/29	1	61.00	0	0.00	60.90	1	369	0.27%
2022/08/25	7	62.60	8.3	63.03	62.10	-1.3	369	-0.34%
2022/08/24	1.1	61.41	0	0.00	61.70	1.1	374	0.29%
2022/08/23	1	61.50	0	0.00	61.10	1	377	0.26%
2022/08/19	0	0.00	1	63.00	63.30	-1	385	-0.26%
2022/08/18	2	61.16	1	62.40	62.10	1	385	0.26%
2022/08/17	0.1	61.50	0	0.00	61.30	0.1	387	0.03%
2022/08/12	0	0.00	4	60.33	60.50	-4	408	-0.98%
2022/08/11	1	58.60	2	59.55	59.60	-1	408	-0.24%
2022/08/09	0	0.00	1	58.50	58.50	-1	412	-0.24%
2022/07/22	6	58.55	0	0.00	58.00	6	451	1.33%
2022/07/20	0.1	61.36	0	0.00	60.70	0.1	455	0.02%
2022/07/19	0	0.00	1	59.70	59.80	-1	459	-0.22%
2022/07/18	0	0.00	1	59.50	59.10	-1	478	-0.21%
2022/07/15	0	0.00	2	58.60	58.50	-2	480	-0.42%
2022/07/14	1	58.30	0	0.00	58.50	1	483	0.21%
2022/07/13	1	58.20	1	58.40	57.10	0	489	0.00%
2022/07/12	2	57.50	1	57.50	56.80	1	496	0.20%
2022/07/11	2	60.70	0	0.00	59.50	2	515	0.39%
2022/07/08	1	60.10	3	60.00	60.70	-2	521	-0.38%
2022/07/07	0	0.00	1	58.40	58.80	-1	531	-0.19%
2022/07/05	0	0.00	2	57.05	57.70	-2	600	-0.33%
2022/07/01	1	57.30	2.1	55.43	55.60	-1.1	666	-0.17%
2022/06/30	2	61.50	0	0.00	61.10	2	705	0.28%
2022/06/28	1	66.20	0	0.00	65.30	1	849	0.12%
2022/06/27	0	0.00	2	66.20	67.00	-2	883	-0.23%
2022/06/22	2	65.35	0	0.00	64.10	2	889	0.22%
2022/06/21	0	0.00	2	67.00	67.20	-2	892	-0.22%
2022/06/20	1	68.80	0	0.00	65.30	1	907	0.11%
2022/06/16	0	0.00	1	71.50	71.10	-1	905	-0.11%
2022/06/02	0	0.00	2	73.65	73.70	-2	935	-0.21%
2022/05/30	0	0.00	1	71.60	72.30	-1	945	-0.11%
2022/05/25	2	71.30	1	72.80	70.80	1	950	0.10%
2022/05/24	0	0.00	0.3	71.00	70.20	-0.3	965	-0.03%
2022/05/23	0.3	72.70	0	72.50	72.00	0.3	972	0.03%
2022/05/20	0.1	73.10	0	0.00	73.20	0.1	985	0.01%
2022/05/18	0	0.00	1	71.60	72.20	-1	988	-0.10%
2022/05/17	0	0.00	5	69.94	69.80	-5	1,015	-0.49%
2022/05/16	0	0.00	1	70.10	68.90	-1	1,020	-0.10%
2022/05/13	1	69.00	0	0.00	69.00	1	1,023	0.10%
2022/05/11	1	70.70	0	0.00	70.80	1	1,025	0.10%
2022/05/09	1	71.10	0	0.00	70.80	1	1,059	0.09%
2022/05/06	1	72.70	0	0.00	72.70	1	1,074	0.09%
2022/05/05	2	74.95	0	0.00	74.70	2	1,102	0.18%
2022/05/04	0	0.00	6	73.18	74.10	-6	1,107	-0.54%
2022/04/26	1	74.40	0	0.00	74.20	1	1,147	0.09%
2022/04/22	6	77.40	0	77.50	77.00	6	1,165	0.51%
2022/04/20	1	79.00	1	79.59	79.00	0	1,182	0.00%
2022/04/19	1	79.80	3	79.30	79.00	-2	1,198	-0.17%
2022/04/18	0	79.80	0	79.10	78.70	0	1,219	0.00%
2022/04/15	0	0.00	2	80.15	80.10	-2	1,240	-0.16%
2022/04/14	1	82.90	1	82.21	82.00	0	1,254	0.00%
2022/04/13	1	83.80	0	0.00	83.40	1	1,257	0.08%
2022/04/11	1	84.80	4	84.97	83.10	-3	1,252	-0.24%
2022/04/08	1	87.02	0	0.00	87.30	1	1,213	0.08%
2022/04/07	3	87.73	1	87.30	86.40	2	1,193	0.17%
2022/04/06	1	87.30	0	89.30	88.90	1	1,156	0.08%
2022/04/01	9	88.96	3	87.90	89.30	6	1,112	0.54%
2022/03/31	1.1	84.10	3	85.80	86.50	-1.9	1,038	-0.19%
2022/03/30	3	82.47	0	0.00	82.90	3	1,003	0.30%
2022/03/29	1	80.20	1	79.10	81.30	0	1,059	0.00%
2022/03/25	1	78.10	0	0.00	77.80	1	1,141	0.09%
2022/03/23	0	0.00	3	79.20	79.20	-3	1,189	-0.25%
2022/03/22	0	0.00	2	78.10	78.20	-2	1,205	-0.17%
2022/03/18	0	0.00	2	76.95	77.00	-2	1,275	-0.16%
2022/03/17	1	76.00	1	76.00	76.30	0	1,319	0.00%
2022/03/16	2.1	74.33	1	74.00	74.30	1.1	1,379	0.08%
2022/03/14	1	75.70	0	0.00	75.10	1	1,527	0.07%
2022/03/11	2	76.40	0	0.00	75.70	2	1,624	0.12%
2022/03/10	0	0.00	1	77.50	77.50	-1	1,785	-0.06%
2022/03/08	1	75.40	3	74.00	74.40	-2	2,088	-0.10%
2022/03/07	1	75.90	0	0.00	75.80	1	2,543	0.04%
2022/03/04	2	79.60	0	0.00	79.50	2	2,806	0.07%
2022/03/02	2	80.20	0	0.00	80.70	2	2,940	0.07%
2022/03/01	0	0.00	1	81.70	81.50	-1	3,004	-0.03%
2022/02/25	0.1	79.80	1.3	80.00	79.80	-1.2	3,176	-0.04%
2022/02/24	1	80.90	1	78.20	79.20	0	3,294	0.00%
2022/02/23	0	0.00	2	82.90	82.80	-2	3,442	-0.06%
2022/02/22	2	83.05	0	0.00	81.70	2	3,734	0.05%
2022/02/21	0	0.00	1	86.40	86.10	-1	3,798	-0.03%
2022/02/18	1	84.50	3	84.00	84.90	-2	3,800	-0.05%
2022/02/17	19	84.19	20	84.80	84.20	-1	3,812	-0.03%
2022/02/15	0	0.00	3	82.87	82.00	-3	3,817	-0.08%
2022/02/14	4	80.83	0	0.00	81.00	4	3,816	0.10%
2022/02/10	5	83.82	2	86.00	83.30	3	3,824	0.08%
2022/02/08	0	0.00	1	85.30	84.80	-1	3,783	-0.03%
2022/02/07	0.2	84.00	6	83.00	84.80	-5.8	3,768	-0.15%
2022/01/26	0	0.00	1	78.80	78.50	-1	3,741	-0.03%
2022/01/25	0	0.00	1	79.40	78.00	-1	3,756	-0.03%
2022/01/24	0	0.00	1	79.90	79.80	-1	3,770	-0.03%
2022/01/21	2.2	81.50	1.2	80.62	80.30	1	3,760	0.03%
2022/01/20	5	82.90	2	81.80	82.20	3	3,755	0.08%
2022/01/19	1.5	82.20	1.5	83.41	83.40	0	3,754	0.00%
2022/01/18	1	82.50	3	82.50	82.50	-2	3,753	-0.05%
2022/01/17	0	0.00	4.1	81.41	82.50	-4.1	3,741	-0.11%
2022/01/14	4	78.33	0	0.00	78.50	4	3,729	0.11%
2022/01/13	3	80.47	7.2	80.84	81.20	-4.2	3,713	-0.11%
2022/01/12	3	81.20	5	80.38	80.20	-2	3,699	-0.05%
2022/01/11	5	82.56	0	0.00	82.00	5	3,687	0.14%
2022/01/10	4	85.40	5	85.78	85.00	-1	3,673	-0.03%
2022/01/07	1	86.50	0	0.00	86.70	1	3,650	0.03%
2022/01/06	0	0.00	2	87.90	88.40	-2	3,630	-0.06%
2022/01/05	0	0.00	2	87.70	88.40	-2	3,644	-0.05%
2022/01/03	0	0.00	2	90.60	90.60	-2	3,699	-0.05%
2021/12/30	2	91.20	0	0.00	90.90	2	3,733	0.05%
2021/12/29	0	0.00	1	91.30	91.00	-1	3,749	-0.03%
2021/12/27	3.1	90.73	0	0.00	90.70	3.1	3,778	0.08%
2021/12/24	9.3	91.56	0	0.00	90.70	9.3	3,779	0.25%
2021/12/23	4.3	93.77	6.3	94.90	92.60	-2	3,750	-0.05%
2021/12/22	2	93.35	4	92.90	93.40	-2	3,668	-0.05%
2021/12/21	1	86.90	2	88.55	89.10	-1	3,593	-0.03%
2021/12/20	1	87.00	5	88.42	86.90	-4	3,573	-0.11%
2021/12/16	9.2	87.39	1	87.70	87.50	8.2	3,522	0.23%
2021/12/15	0	0.00	6	89.05	88.30	-6	3,499	-0.17%
2021/12/14	15	89.04	6	90.33	87.20	9	3,468	0.26%
2021/12/13	11	91.08	10	91.89	91.00	1	3,422	0.03%
2021/12/10	14.2	93.62	6	94.67	91.50	8.2	3,420	0.24%
2021/12/09	17	95.49	6	95.83	94.20	11	3,357	0.33%
2021/12/08	6	99.78	7	99.61	98.80	-1	3,259	-0.03%
2021/12/07	12.1	100.91	3	99.67	99.70	9.1	3,216	0.28%
2021/12/06	7.2	104.42	4	104.88	103.00	3.2	3,132	0.10%
2021/12/03	11	102.23	13	103.00	105.00	-2	2,971	-0.07%
2021/12/02	8	103.50	13	105.27	101.00	-5	2,841	-0.18%
2021/12/01	30	103.02	62.5	105.14	103.00	-32.5	2,660	-1.22%
2021/11/30	2	99.60	35.4	99.80	98.10	-33.4	2,197	-1.52%
2021/11/29	3	89.33	3	89.67	91.30	0	1,933	0.00%
2021/11/26	6.2	95.27	2	96.35	93.00	4.2	1,888	0.22%
2021/11/25	2	94.80	7	95.66	97.00	-5	1,821	-0.27%
2021/11/24	5	97.76	5	98.64	97.00	0	1,756	0.00%
2021/11/23	6	95.48	8	95.55	93.50	-2	1,586	-0.13%
2021/11/22	0	95.60	6.1	94.72	95.70	-6.1	1,465	-0.42%
2021/11/19	21	90.11	23	91.10	92.00	-2	1,311	-0.15%
2021/11/18	4	79.75	3.6	83.77	85.30	0.4	1,017	0.04%
2021/11/17	5	77.76	1	78.30	77.60	4	939	0.43%
2021/11/15	1	74.40	2.2	76.37	77.40	-1.2	938	-0.13%
2021/11/12	0	0.00	2	74.55	74.90	-2	937	-0.21%
2021/11/11	2	73.90	1	73.10	72.60	1	932	0.11%
2021/11/10	1	73.60	0	0.00	73.40	1	938	0.11%
2021/11/09	0	0.00	1	74.30	74.90	-1	939	-0.11%
2021/11/08	1	73.10	0	0.00	73.00	1	942	0.11%
2021/11/05	0	0.00	2	73.15	73.30	-2	985	-0.20%
2021/11/02	2	74.65	0	0.00	73.80	2	1,006	0.20%
2021/11/01	1	72.60	2	74.05	75.20	-1	987	-0.10%
2021/10/28	0	0.00	2	73.25	72.00	-2	981	-0.20%
2021/10/27	1	69.80	0	0.00	71.10	1	971	0.10%
2021/10/26	1	70.30	2	71.20	70.30	-1	974	-0.10%
2021/10/25	2	69.90	0	0.00	70.10	2	975	0.21%
2021/10/21	0	0.00	2	71.65	70.60	-2	1,033	-0.19%
2021/10/20	0	70.50	0	0.00	70.50	0	1,077	0.00%
2021/10/19	1	70.40	0	0.00	71.10	1	1,111	0.09%
2021/10/18	1	69.80	0	0.00	69.70	1	1,130	0.09%
2021/10/15	0	0.00	2	70.35	70.00	-2	1,170	-0.17%
2021/10/14	2	68.40	1	69.40	69.20	1	1,235	0.08%
2021/10/13	2	69.10	0	0.00	69.60	2	1,416	0.14%
2021/10/12	2	74.00	0	0.00	72.90	2	1,581	0.13%
2021/10/08	2	77.05	0	0.00	77.10	2	1,596	0.13%
2021/10/07	2	77.40	3	78.13	80.20	-1	1,687	-0.06%
2021/10/06	0	0.00	3	73.17	74.00	-3	1,725	-0.17%
2021/10/05	5	70.48	2	70.95	70.50	3	1,716	0.17%
2021/10/04	0	0.00	6	73.13	72.70	-6	1,724	-0.35%
2021/10/01	1	70.00	1	68.00	68.10	0	1,752	0.00%
2021/09/23	2	71.50	0	0.00	71.90	2	1,780	0.11%
2021/09/16	0	0.00	1	76.20	76.20	-1	1,799	-0.06%
2021/09/15	3	75.63	12	75.28	75.30	-9	1,802	-0.50%
2021/09/13	1	83.90	1	85.80	82.50	0	1,790	0.00%
2021/09/10	2	82.20	0	0.00	83.60	2	1,815	0.11%
2021/09/09	1	82.80	1	83.40	82.70	0	1,879	0.00%
2021/09/08	0	0.00	1	80.10	79.20	-1	1,890	-0.05%
2021/09/07	0	0.00	2	81.30	81.70	-2	1,903	-0.11%
2021/09/03	1	84.70	0	0.00	84.20	1	1,927	0.05%
2021/09/02	1	87.00	0	0.00	85.30	1	1,977	0.05%
2021/09/01	0	0.00	2	83.70	87.50	-2	2,013	-0.10%
2021/08/31	0	0.00	3	81.57	80.80	-3	1,995	-0.15%
2021/08/30	1	80.60	0	0.00	81.50	1	2,018	0.05%
2021/08/27	1	81.30	7	82.80	81.40	-6	2,060	-0.29%
2021/08/25	1	81.80	3	80.97	82.00	-2	2,160	-0.09%
2021/08/24	0	0.00	1	79.10	78.00	-1	2,173	-0.05%
2021/08/23	0	0.00	1	75.00	77.60	-1	2,200	-0.05%
2021/08/20	0	0.00	1	73.00	72.60	-1	2,207	-0.05%
2021/08/19	3	74.83	1	74.10	74.00	2	2,226	0.09%
2021/08/18	5	77.70	1	78.80	78.80	4	2,251	0.18%
2021/08/17	2	79.50	0	0.00	79.00	2	2,264	0.09%
2021/08/12	3	83.77	2	84.75	84.00	1	2,330	0.04%
2021/08/11	2	81.80	0	0.00	82.50	2	2,359	0.08%
2021/08/04	2	92.20	0	0.00	91.30	2	2,554	0.08%
2021/08/03	2	93.30	0	0.00	92.50	2	2,609	0.08%
2021/08/02	0	0.00	1	92.60	92.00	-1	2,619	-0.04%
2021/07/28	1	90.90	0	0.00	92.00	1	2,771	0.04%
2021/07/27	7	97.47	1	100.50	94.50	6	2,816	0.21%
2021/07/26	3	98.47	2	99.60	98.00	1	2,840	0.04%
2021/07/23	2	102.25	3.2	103.94	101.00	-1.2	2,827	-0.04%
2021/07/22	4	105.38	2	104.00	104.50	2	2,823	0.07%
2021/07/21	6	106.58	3	105.83	106.00	3	2,844	0.11%
2021/07/20	7.2	105.99	3	108.50	104.50	4.2	2,851	0.15%
2021/07/19	8	107.94	19.1	107.83	109.50	-11.1	2,850	-0.39%
2021/07/16	9	107.28	18	104.20	107.50	-9	2,798	-0.32%
2021/07/15	2	98.65	4	98.48	97.80	-2	2,827	-0.07%
2021/07/14	18.1	101.99	5	101.70	101.50	13.1	2,897	0.45%
2021/07/13	2	97.75	8	99.01	100.50	-6	2,776	-0.22%
2021/07/12	1	91.20	4	91.25	91.50	-3	2,743	-0.11%
2021/07/09	2	91.40	0	0.00	90.40	2	2,809	0.07%
2021/07/08	4	90.58	10	91.68	92.80	-6	2,879	-0.21%
2021/07/07	1	86.10	0	0.00	86.10	1	2,880	0.03%
2021/07/06	0	0.00	2	87.90	87.50	-2	2,934	-0.07%
2021/07/05	2	89.35	0.4	89.50	88.50	1.7	3,040	0.05%
2021/07/02	0	0.00	1	88.00	87.80	-1	3,248	-0.03%
2021/06/30	0	0.00	2	89.40	88.80	-2	3,461	-0.06%
2021/06/29	1	88.60	0	0.00	88.30	1	3,637	0.03%
2021/06/28	1	88.60	2	88.20	88.00	-1	3,869	-0.03%
2021/06/25	2	89.40	0	0.00	89.20	2	3,896	0.05%
2021/06/24	1	90.00	0	0.00	89.50	1	3,964	0.03%
2021/06/23	4	89.40	1	90.00	89.60	3	4,010	0.07%
2021/06/22	6	89.15	1	88.80	88.60	5	4,093	0.12%
2021/06/21	0	0.00	6	92.15	90.40	-6	4,078	-0.15%
2021/06/18	14	95.74	2.7	94.11	94.40	11.3	4,072	0.28%
2021/06/17	0	0.00	3	92.83	93.30	-3	4,036	-0.07%
2021/06/15	0	0.00	2	92.10	92.70	-2	4,098	-0.05%
2021/06/11	3	91.90	0	0.00	91.70	3	4,145	0.07%
2021/06/10	1	92.30	5	92.76	92.90	-4	4,212	-0.09%
2021/06/09	1	90.40	1	91.90	89.00	0	4,316	0.00%
2021/06/07	1	88.70	0	0.00	88.60	1	4,724	0.02%
2021/06/04	2	90.05	0.1	91.70	88.00	1.9	5,022	0.04%
2021/06/03	1	92.60	2	91.70	91.80	-1	5,016	-0.02%
2021/06/02	9.1	94.24	9	95.56	92.40	0.1	5,037	0.00%
2021/06/01	6	92.33	0	0.00	92.40	6	4,977	0.12%
2021/05/31	3	92.63	3	92.40	92.70	0	4,973	0.00%
2021/05/28	3	89.73	0	0.00	89.10	3	4,974	0.06%
2021/05/27	4	90.58	0.1	90.90	88.80	3.9	5,005	0.08%
2021/05/26	10.1	93.08	1.1	93.31	93.20	9	5,020	0.18%
2021/05/25	0.1	93.50	3	93.53	93.50	-2.9	5,013	-0.06%
2021/05/24	1	87.43	1	88.40	87.00	0	5,033	0.00%
2021/05/21	3	82.57	2	84.60	85.80	1	5,051	0.02%
2021/05/20	1	81.98	0	0.00	80.60	1	5,217	0.02%
2021/05/19	1	81.70	2	85.50	83.80	-1	5,456	-0.02%
2021/05/18	0.2	81.80	0	81.00	81.80	0.2	5,571	0.00%
2021/05/17	1	79.40	2	77.15	74.40	-1	5,612	-0.02%
2021/05/14	1	81.50	1	86.50	80.20	0	5,842	0.00%
2021/05/13	2	81.75	2.1	74.76	81.50	-0.1	5,897	0.00%
2021/05/12	4	81.47	1.1	83.69	79.40	3	5,836	0.05%
2021/05/11	3.1	90.23	1.3	88.34	88.20	1.8	5,776	0.03%
2021/05/10	4.1	99.11	0	0.00	97.90	4.1	5,741	0.07%
2021/05/07	7	100.59	1	100.50	102.00	6	5,737	0.10%
2021/05/06	1.3	98.86	1	101.50	98.40	0.3	5,703	0.01%
2021/05/05	10.2	99.44	0	106.00	99.90	10.2	5,670	0.18%
2021/05/04	2	100.50	0	0.00	101.50	2	5,632	0.04%
2021/05/03	26	112.21	0	0.00	111.50	26	5,593	0.46%
2021/04/29	11	118.59	0.1	119.50	120.50	11	5,597	0.20%
2021/04/28	1.4	118.70	1	118.50	118.50	0.4	5,589	0.01%
2021/04/27	2.4	121.97	2	124.50	118.50	0.4	5,605	0.01%
2021/04/26	10.1	125.66	9	124.22	123.00	1.1	5,649	0.02%
2021/04/23	10	125.50	10	125.00	124.00	0	5,628	0.00%
2021/04/22	2.6	126.71	4	126.75	123.00	-1.4	5,613	-0.03%
2021/04/21	133.5	133.50	162	132.99	133.50	-28.5	5,558	-0.51%	大買/大賣/
2021/04/20	20	125.50	29.1	128.88	130.50	-9.1	5,448	-0.17%
2021/04/19	0	0.00	2	119.00	119.00	-2	5,428	-0.04%
2021/04/16	19	123.97	0	0.00	121.50	19	5,522	0.34%
2021/04/15	27	120.28	32.1	122.61	125.00	-5.1	5,592	-0.09%
2021/04/14	9.2	116.49	23	117.22	116.00	-13.9	5,564	-0.25%
2021/04/13	16	126.43	21	128.45	120.00	-5	5,539	-0.09%
2021/04/12	35	126.94	37	128.15	124.50	-2	5,574	-0.04%
2021/04/09	52.4	132.84	18	132.92	128.50	34.4	5,538	0.62%
2021/04/08	63.1	134.91	52.3	136.70	136.50	10.7	5,427	0.20%
2021/04/07	5	120.90	59	127.53	127.50	-54	5,213	-1.04%
2021/04/06	22.3	121.44	12	123.21	118.50	10.3	5,096	0.20%
2021/04/01	56	122.64	2	121.75	118.50	54	5,014	1.08%
2021/03/31	25	121.90	26	121.90	123.50	-1	4,871	-0.02%
2021/03/30	5	112.90	3	112.50	112.50	2	4,673	0.04%
2021/03/29	3	111.33	2	112.25	110.50	1	4,642	0.02%
2021/03/26	0	0.00	2	108.75	109.50	-2	4,574	-0.04%
2021/03/25	3	107.00	12	108.25	106.50	-9	4,530	-0.20%
2021/03/23	2.1	103.29	5	103.60	103.00	-2.9	4,449	-0.07%
2021/03/22	1	105.00	0	0.00	104.50	1	4,425	0.02%
2021/03/19	3.1	105.19	2	106.25	106.50	1.1	4,403	0.02%
2021/03/18	1	105.00	2	105.00	105.00	-1	4,363	-0.02%
2021/03/17	5	103.30	5	103.10	104.50	0	4,317	0.00%
2021/03/16	5	102.50	5	104.30	101.50	0	4,270	0.00%
2021/03/15	14	102.66	18.2	104.17	101.00	-4.2	4,202	-0.10%
2021/03/12	25.4	108.84	2	108.25	108.00	23.4	4,058	0.58%
2021/03/11	14.9	113.37	26	114.73	116.00	-11.2	3,863	-0.29%
2021/03/10	21	110.90	13	111.27	105.50	8	3,656	0.22%
2021/03/09	2	107.50	1	108.50	108.50	1	3,345	0.03%
2021/03/08	1	113.00	3	113.50	111.00	-2	3,316	-0.06%
2021/03/05	2	107.75	2	110.00	108.50	0	3,278	0.00%
2021/03/04	0	0.00	1	110.00	109.00	-1	3,270	-0.03%
2021/03/03	1	108.50	2.1	105.24	107.00	-1.1	3,269	-0.03%
2021/03/02	3	108.83	1.1	113.05	106.00	1.9	3,270	0.06%
2021/02/26	3	109.50	4	112.38	112.00	-1	3,245	-0.03%
2021/02/25	0	0.00	1.1	108.36	108.50	-1.1	3,203	-0.03%
2021/02/24	3	106.50	0	0.00	105.00	3	3,189	0.09%
2021/02/23	3	109.67	4	111.25	112.50	-1	3,132	-0.03%
2021/02/22	12	108.33	21	110.57	113.00	-9	3,107	-0.29%
2021/02/19	16.2	105.64	9	105.17	103.00	7.2	2,950	0.24%
2021/02/18	9	99.87	16	103.50	104.00	-7	2,701	-0.26%
2021/02/17	15	91.25	8.1	93.48	94.70	6.9	2,564	0.27%
2021/02/05	19	86.09	19	86.05	86.10	0	2,517	0.00%
2021/02/04	5.1	79.09	5.7	79.78	80.80	-0.6	2,348	-0.02%
2021/02/03	0	0.00	17	75.94	76.00	-17	2,268	-0.75%
2021/02/02	1	73.20	1	75.00	75.90	0	2,285	0.00%
2021/02/01	17.2	73.50	1.1	74.67	73.00	16.1	2,305	0.70%
2021/01/28	3	79.10	0	0.00	77.50	3	2,328	0.13%
2021/01/27	1	77.80	1	78.90	78.20	0	2,352	0.00%
2021/01/26	2.5	77.54	1	77.70	77.10	1.5	2,335	0.06%
2021/01/25	2.1	79.77	1	80.30	80.40	1.1	2,312	0.05%
2021/01/22	0	0.00	23	79.80	81.00	-23	2,284	-1.01%
2021/01/21	2	77.80	12	77.54	78.00	-10	2,249	-0.44%
2021/01/20	32	77.69	0	0.00	76.00	32	2,242	1.43%
2021/01/19	3	80.10	1	79.20	81.00	2	2,237	0.09%
2021/01/18	1	78.30	1	78.10	79.80	0	2,169	0.00%
2021/01/15	2	78.85	10	79.29	78.00	-8	2,147	-0.37%
2021/01/14	21	80.27	17	80.91	80.10	4	2,122	0.19%
2021/01/13	1	78.70	1	78.00	80.50	0	2,050	0.00%
2021/01/12	6	77.70	7	77.27	76.50	-1	1,950	-0.05%
2021/01/11	5	77.86	5	77.84	77.80	0	1,871	0.00%
2021/01/08	10	75.81	12	75.64	75.90	-2	1,773	-0.11%
2021/01/07	5	73.00	4	73.63	73.20	1	1,668	0.06%
2021/01/06	13	73.72	14.5	71.15	71.00	-1.5	1,632	-0.09%
2021/01/05	6	72.33	6	72.48	72.80	0	1,582	0.00%
2021/01/04	2	68.90	1	68.30	69.20	1	1,534	0.07%
2020/12/29	0	0.00	0.1	65.30	65.60	-0.1	1,570	0.00%
2020/12/24	0	0.00	1	66.00	66.60	-1	1,544	-0.06%
2020/12/22	1.3	62.14	1.4	61.17	61.10	-0.2	1,549	-0.01%
2020/12/21	0.3	62.30	0	0.00	62.60	0.3	1,583	0.02%
2020/12/18	1	63.40	0	0.00	63.30	1	1,619	0.06%
2020/12/17	0	0.00	0.2	64.00	63.30	-0.2	1,638	-0.01%
2020/12/16	0	0.00	1.4	63.86	64.00	-1.4	1,687	-0.08%
2020/12/15	1	63.70	7	63.50	63.60	-6	1,722	-0.35%
2020/12/14	1	65.30	0	0.00	65.10	1	1,763	0.06%
2020/12/11	0	0.00	4	65.40	65.10	-4	1,771	-0.23%
2020/12/10	0	0.00	1	66.70	66.80	-1	1,775	-0.06%
2020/12/08	2	65.50	2	65.80	65.60	0	1,805	0.00%
2020/12/04	0	0.00	3	66.93	66.20	-3	1,845	-0.16%
2020/12/02	0	0.00	20	69.03	69.00	-20	1,907	-1.05%
2020/12/01	1.6	68.63	0	0.00	68.30	1.6	1,952	0.08%
2020/11/30	1	68.50	0	0.00	68.50	1	2,108	0.05%
2020/11/27	4	68.83	15	68.83	68.50	-11	2,158	-0.51%
2020/11/26	2	69.00	0	0.00	68.50	2	2,171	0.09%
2020/11/25	0	0.00	2	69.80	69.80	-2	2,208	-0.09%
2020/11/24	3	72.03	1	72.90	71.30	2	2,257	0.09%
2020/11/23	1	72.90	0	0.00	72.60	1	2,305	0.04%
2020/11/20	11	72.12	0	0.00	72.50	11	2,483	0.44%
2020/11/19	1	73.00	0	0.00	72.20	1	2,593	0.04%
2020/11/18	2	71.45	2	72.20	72.60	0	2,633	0.00%
2020/11/17	1	70.00	0	0.00	69.90	1	2,670	0.04%
2020/11/13	2	71.75	0	0.00	71.40	2	2,961	0.07%
2020/11/12	2	72.70	8.9	71.86	72.60	-6.9	3,064	-0.23%
2020/11/11	0	0.00	0.1	70.50	70.80	-0.1	3,093	0.00%
2020/11/10	9	70.96	1	70.90	71.00	8	3,151	0.25%
2020/11/06	1	72.10	1	70.30	70.30	0	3,626	0.00%
2020/11/05	1	71.50	0.1	69.90	70.50	0.9	3,703	0.02%
2020/11/03	0	0.00	9	70.30	70.10	-9	3,965	-0.23%
2020/11/02	5	70.00	4	70.35	69.40	1	4,225	0.02%
2020/10/29	0	0.00	35	69.97	71.80	-35	4,606	-0.76%
2020/10/28	3	73.40	3.3	73.00	72.10	-0.3	4,669	-0.01%
2020/10/27	15	73.40	20.1	75.39	73.20	-5.1	4,725	-0.11%
2020/10/23	0	0.00	0.5	77.00	77.40	-0.5	4,754	-0.01%
2020/10/22	15	75.25	2	76.00	75.40	13	4,856	0.27%
2020/10/21	5	77.80	21.1	78.07	77.50	-16.1	5,094	-0.32%
2020/10/19	2	78.05	0.1	79.00	79.10	1.9	5,301	0.04%
2020/10/16	1	79.00	1.1	78.59	78.50	-0.1	5,559	0.00%
2020/10/15	0	0.00	1	81.20	80.70	-1	5,912	-0.02%
2020/10/13	0	0.00	2	82.10	81.60	-2	5,963	-0.03%
2020/10/12	13	84.22	14	83.01	82.00	-1	6,012	-0.02%
2020/10/08	2	84.80	4	85.00	85.30	-2	6,212	-0.03%
2020/10/07	1	83.80	1	84.50	84.20	0	6,247	0.00%
2020/10/06	1	83.60	0	0.00	84.60	1	6,286	0.02%
2020/10/05	0	0.00	12	80.93	82.50	-12	6,345	-0.19%
2020/09/30	2	78.00	3	78.40	79.20	-1	6,391	-0.02%
2020/09/29	3	80.40	4	80.03	79.80	-1	6,440	-0.02%
2020/09/28	3	80.17	28	80.37	80.50	-25	6,591	-0.38%
2020/09/25	4	79.28	1.1	79.64	78.60	2.9	6,757	0.04%
2020/09/24	12	83.53	0	0.00	82.00	12	6,745	0.18%
2020/09/23	1	85.50	1	86.20	86.20	0	6,811	0.00%
2020/09/22	5	85.12	2	85.50	84.70	3	6,825	0.04%
2020/09/21	6	86.37	2	86.60	86.60	4	6,810	0.06%
2020/09/18	7	83.10	8	83.50	85.50	-1	6,766	-0.01%
2020/09/17	9.2	83.17	9	81.94	82.80	0.2	6,736	0.00%
2020/09/15	2	82.00	1	82.00	81.10	1	6,693	0.01%
2020/09/14	14	79.89	10	81.14	81.40	4	6,695	0.06%
2020/09/11	13	81.75	1	80.20	80.20	12	6,689	0.18%
2020/09/10	3	89.90	41	88.73	88.40	-38	6,660	-0.57%
2020/09/09	3	85.70	4	88.40	88.80	-1	6,632	-0.02%
2020/09/08	3	86.57	14.3	86.11	85.50	-11.3	6,608	-0.17%
2020/09/07	26.3	91.45	0	0.00	88.00	26.3	6,598	0.40%
2020/09/04	6	90.12	2	90.55	91.00	4	6,575	0.06%
2020/09/03	14	94.77	18	94.53	91.50	-4	6,609	-0.06%
2020/09/02	16	92.36	32	92.93	92.30	-16	6,463	-0.25%
2020/09/01	13	92.25	14	92.07	92.10	-1	6,443	-0.02%
2020/08/31	6	90.60	27	92.51	92.60	-21	6,441	-0.33%
2020/08/28	10	91.77	2	91.25	90.00	8	6,398	0.13%
2020/08/27	8	90.51	8	91.10	91.00	0	6,363	0.00%
2020/08/26	47.5	93.73	18	91.22	90.70	29.5	6,368	0.46%
2020/08/25	2	89.55	16	89.95	90.30	-14	6,208	-0.23%
2020/08/24	6	84.53	3	86.00	86.50	3	6,137	0.05%
2020/08/21	2	82.80	10	84.02	84.00	-8	6,181	-0.13%
2020/08/20	21	81.55	64	84.31	79.20	-43	6,418	-0.67%
2020/08/19	4	89.80	3	91.13	87.80	1	6,420	0.02%
2020/08/18	98	87.87	2	87.65	88.30	96	6,298	1.52%
2020/08/17	3	88.30	3.2	88.95	90.10	-0.2	6,207	0.00%
2020/08/14	13	85.69	8	85.55	85.40	5	6,119	0.08%
2020/08/13	54	88.01	17	88.10	85.50	37	6,069	0.61%
2020/08/12	3	84.10	15	86.93	86.80	-12	5,730	-0.21%
2020/08/11	5	84.14	4	83.20	82.50	1	5,593	0.02%
2020/08/10	11	86.88	10	86.24	86.40	1	5,506	0.02%
2020/08/07	8	85.83	10.1	84.61	86.50	-2.1	5,433	-0.04%
2020/08/06	20	84.50	36	85.15	82.50	-16	5,272	-0.30%
2020/08/05	68	81.31	82	84.35	83.50	-14	5,052	-0.28%
2020/08/04	5	76.96	5	77.42	78.00	0	4,766	0.00%
2020/08/03	38	78.68	5	78.08	77.20	33	4,866	0.68%
2020/07/31	3	75.13	2	77.10	77.00	1	4,933	0.02%
2020/07/30	4	73.45	12	74.08	74.50	-8	4,915	-0.16%
2020/07/29	1	70.50	5	71.32	73.30	-4	4,955	-0.08%
2020/07/28	16	75.74	32	73.19	71.50	-16	4,966	-0.32%
2020/07/27	27	76.57	27	75.83	75.40	0	5,000	0.00%
2020/07/24	6	75.60	9	77.42	74.90	-3	4,867	-0.06%
2020/07/23	6	76.07	5	77.06	77.60	1	4,965	0.02%
2020/07/22	32	78.35	0	0.00	77.60	32	4,881	0.66%
2020/07/21	3	74.90	8	74.61	77.00	-5	4,628	-0.11%
2020/07/20	0	0.00	1	69.40	70.00	-1	4,298	-0.02%
2020/07/17	5	70.04	6	69.57	69.70	-1	4,305	-0.02%
2020/07/16	3	70.97	1	69.30	71.30	2	4,378	0.05%
2020/07/15	20	72.86	10	73.54	70.60	10	4,352	0.23%
2020/07/14	9	70.86	10	70.25	70.90	-1	4,200	-0.02%
2020/07/13	3	68.37	2	69.90	69.80	1	4,194	0.02%
2020/07/10	8	67.66	6	68.05	66.70	2	4,207	0.05%
2020/07/09	4	71.75	2.1	72.89	71.40	1.9	4,240	0.05%
2020/07/08	2	72.35	6	72.08	72.20	-4	4,299	-0.09%
2020/07/07	21	71.84	18	71.41	72.20	3	4,295	0.07%
2020/07/06	21	69.32	7	70.46	70.40	14	4,208	0.33%
2020/07/03	1	65.00	2	65.85	65.60	-1	4,143	-0.02%
2020/07/02	10	66.39	10	65.51	65.00	0	4,194	0.00%
2020/07/01	2	63.00	4	63.53	64.40	-2	4,143	-0.05%
2020/06/30	0	0.00	1	60.00	61.10	-1	4,123	-0.02%
2020/06/29	1	59.00	24	58.58	58.80	-23	4,185	-0.55%
2020/06/23	14	61.16	0	0.00	60.40	14	4,294	0.33%
2020/06/19	12	61.93	1	61.70	61.60	11	4,397	0.25%
2020/06/18	1	60.80	0	0.00	60.70	1	4,395	0.02%
2020/06/17	0	0.00	1	61.20	60.70	-1	4,390	-0.02%
2020/06/16	0	0.00	1	61.00	61.20	-1	4,396	-0.02%
2020/06/12	1	58.50	0	0.00	59.40	1	4,420	0.02%
2020/06/10	4	61.75	2	61.60	62.40	2	4,405	0.05%
2020/06/09	4	65.40	0	0.00	64.70	4	4,361	0.09%
2020/06/08	1	66.20	2	66.40	65.30	-1	4,390	-0.02%
2020/06/05	1	65.10	3	66.60	67.30	-2	4,368	-0.05%
2020/06/04	0	0.00	2	66.10	65.20	-2	4,362	-0.05%
2020/06/03	2	65.70	1	66.00	66.20	1	4,372	0.02%
2020/06/01	1	65.90	0	0.00	66.40	1	4,353	0.02%
2020/05/29	4	66.18	3	65.90	65.60	1	4,350	0.02%
2020/05/28	10	67.22	7	68.16	66.60	3	4,328	0.07%
2020/05/27	14	70.06	49	68.64	67.60	-35	4,271	-0.82%
2020/05/26	2	63.00	26	66.83	67.20	-24	4,066	-0.59%
2020/05/25	1	62.20	20	60.80	61.10	-19	3,956	-0.48%
2020/05/22	9	63.54	3	64.80	61.70	6	3,945	0.15%
2020/05/21	30	64.50	4	64.30	64.90	26	3,911	0.66%
2020/05/18	21	59.50	21	60.40	61.00	0	3,845	0.00%
2020/05/15	0	0.00	1	61.30	61.40	-1	3,796	-0.03%
2020/05/14	27	64.99	15	62.23	61.50	12	3,775	0.32%
2020/05/13	2	64.90	1	65.50	65.10	1	3,711	0.03%
2020/05/12	6	65.97	4	66.55	65.40	2	3,719	0.05%
2020/05/11	33	66.79	7	65.84	65.60	26	3,681	0.71%
2020/05/08	28	67.62	14	67.79	66.90	14	3,618	0.39%
2020/05/07	29	66.84	66	66.17	68.50	-37	3,480	-1.06%
2020/05/06	1	64.20	3	64.80	63.60	-2	3,332	-0.06%
2020/05/05	55	64.82	16	64.66	64.30	39	3,292	1.18%
2020/05/04	2	63.60	6	63.63	63.60	-4	3,234	-0.12%
2020/04/30	21	63.47	23	64.52	64.70	-2	3,185	-0.06%
2020/04/29	3	62.47	2	62.05	62.00	1	3,067	0.03%
2020/04/28	4	59.65	60	58.73	61.00	-56	2,958	-1.89%
2020/04/27	2	56.80	52	56.98	56.60	-50	2,789	-1.79%
2020/04/24	40	53.70	0	0.00	54.20	40	2,753	1.45%
2020/04/23	30	53.80	36	54.71	54.60	-6	2,753	-0.22%
2020/04/22	34	53.36	4	53.15	53.50	30	2,717	1.10%
2020/04/21	6	53.72	4	52.08	52.80	2	2,683	0.07%
2020/04/20	14	56.18	9	56.10	55.80	5	2,588	0.19%
2020/04/17	46	58.98	14	56.54	55.80	32	2,571	1.24%
2020/04/16	67	58.99	78	58.85	59.70	-11	2,489	-0.44%
2020/04/15	35	58.93	18	58.14	58.20	17	2,439	0.70%
2020/04/14	22	57.79	35	59.07	60.00	-13	2,385	-0.54%
2020/04/13	78	57.54	76	56.90	56.50	2	2,306	0.09%
2020/04/10	26	55.19	61	55.15	55.90	-35	2,201	-1.59%
2020/04/09	27	55.10	24	55.66	55.80	3	2,171	0.14%
2020/04/08	3	53.33	30	53.72	56.00	-27	2,142	-1.26%
2020/04/07	47	49.32	34	50.58	51.40	13	2,035	0.64%
2020/04/06	51	47.53	0	0.00	47.00	51	1,976	2.58%
2020/04/01	1	46.50	2	47.25	47.85	-1	1,943	-0.05%
2020/03/31	8	45.33	18	46.53	46.90	-10	1,972	-0.51%
2020/03/30	0	0.00	2	43.78	44.70	-2	1,935	-0.10%
2020/03/27	22	44.68	15	43.99	44.00	7	1,912	0.37%
2020/03/26	11	41.69	12	42.16	43.30	-1	1,835	-0.05%
2020/03/25	0	0.00	2	38.73	39.40	-2	1,737	-0.12%
2020/03/24	1	35.60	1	34.80	35.85	0	1,729	0.00%
2020/03/23	6	32.61	6.1	32.27	32.60	-0.1	1,732	0.00%
2020/03/20	1	32.80	1	33.85	34.40	0	1,776	0.00%
2020/03/19	6	31.79	12	32.86	31.50	-6	1,830	-0.33%
2020/03/18	3	35.30	3	36.75	35.00	0	1,817	0.00%
2020/03/17	10	35.54	12	36.13	35.60	-2	1,800	-0.11%
2020/03/16	1	36.80	1	38.80	36.40	0	1,790	0.00%
2020/03/13	2.2	36.71	3	36.25	37.95	-0.8	1,771	-0.05%
2020/03/12	3	41.12	2	40.25	40.25	1	1,742	0.06%
2020/03/11	1	46.50	0	0.00	44.50	1	1,725	0.06%
2020/03/10	3	45.00	3	47.00	47.75	0	1,714	0.00%
2020/03/09	7.4	48.60	4	47.10	47.20	3.4	1,697	0.20%
2020/03/06	4	50.98	0	0.00	50.40	4	1,678	0.24%
2020/03/05	9	53.01	8	53.03	52.80	1	1,678	0.06%
2020/03/04	3	51.00	1	51.60	50.70	2	1,716	0.12%
2020/03/03	8	53.54	10	52.88	52.70	-2	1,705	-0.12%
2020/03/02	5	54.40	0	0.00	52.40	5	1,703	0.29%
2020/02/27	3	59.13	2	61.80	55.70	1	1,676	0.06%
2020/02/26	1	60.00	0	0.00	61.00	1	1,588	0.06%
2020/02/21	1	55.00	0	0.00	55.30	1	1,711	0.06%
2020/02/18	2	56.90	0	0.00	57.20	2	1,875	0.11%
2020/02/17	2	57.60	0	0.00	57.00	2	1,947	0.10%
2020/02/13	11	59.70	10	57.50	57.50	1	2,475	0.04%
2020/02/06	0	0.00	2	57.55	58.70	-2	2,743	-0.07%
2020/02/05	2	57.60	2	57.40	55.60	0	2,795	0.00%
2020/02/04	3	57.83	1	57.40	58.80	2	2,886	0.07%
2020/02/03	1	54.00	1	54.90	56.00	0	2,905	0.00%
2020/01/31	2	58.10	2	60.10	58.30	0	2,903	0.00%
2020/01/30	2	62.20	0.6	61.20	61.20	1.4	2,972	0.05%
2020/01/20	0	0.00	1	68.30	67.90	-1	2,994	-0.03%
2020/01/17	0	0.00	2	69.00	67.90	-2	3,055	-0.07%
2020/01/15	2	68.55	1	68.50	68.50	1	3,223	0.03%
2020/01/14	1	68.20	1	68.00	68.90	0	3,405	0.00%
2020/01/09	2	66.70	1	66.90	67.30	1	3,658	0.03%
2020/01/03	2	70.00	1	69.90	69.60	1	4,258	0.02%
2020/01/02	1	71.20	0	0.00	71.30	1	4,338	0.02%
2019/12/30	0	0.00	3	69.40	69.70	-3	4,824	-0.06%
2019/12/26	1	71.00	2	71.50	70.00	-1	4,967	-0.02%
2019/12/25	0	0.00	2	69.15	69.90	-2	4,939	-0.04%
2019/12/24	1	67.70	1	68.00	68.00	0	4,950	0.00%
2019/12/20	1	67.50	0	0.00	67.50	1	4,950	0.02%
2019/12/19	2	67.95	1	68.10	67.90	1	4,986	0.02%
2019/12/18	1	68.40	1	69.10	67.90	0	5,001	0.00%
2019/12/17	3	69.53	0	0.00	69.30	3	5,055	0.06%
2019/12/16	4	69.48	1	70.30	69.10	3	5,045	0.06%
2019/12/10	2	68.70	2	68.15	67.90	0	5,279	0.00%
2019/12/09	0	0.00	3	69.17	68.40	-3	5,358	-0.06%
2019/12/06	0	0.00	1	69.40	68.40	-1	5,432	-0.02%
2019/12/05	1	67.70	3	67.93	68.00	-2	5,523	-0.04%
2019/12/04	1	67.00	0	0.00	67.00	1	5,722	0.02%
2019/12/03	1	68.00	1	67.30	67.00	0	5,912	0.00%
2019/12/02	1	67.50	4	67.98	67.90	-3	5,915	-0.05%
2019/11/29	2	67.50	1	70.10	67.00	1	5,902	0.02%
2019/11/26	1	67.40	0	0.00	66.90	1	5,885	0.02%
2019/11/22	0	0.00	1	66.50	66.00	-1	5,943	-0.02%
2019/11/21	2	65.90	2	65.90	66.50	0	5,967	0.00%
2019/11/20	18.5	66.48	12	66.38	65.50	6.5	5,980	0.11%
2019/11/19	1	70.60	1	69.50	69.50	0	5,980	0.00%
2019/11/18	1.5	70.63	0	0.00	71.10	1.5	6,028	0.02%
2019/11/14	0	0.00	2	71.05	71.30	-2	6,279	-0.03%
2019/11/13	8	74.89	2	75.70	71.60	6	6,309	0.10%
2019/11/12	1	73.30	0	0.00	76.30	1	5,966	0.02%
2019/11/11	1	70.40	1	70.20	69.40	0	5,812	0.00%
2019/11/07	3	69.10	3	71.03	68.40	0	5,753	0.00%
2019/11/06	0	0.00	1	70.60	71.00	-1	5,755	-0.02%
2019/11/05	2	71.40	8	71.86	71.00	-6	5,742	-0.10%
2019/11/04	3	71.07	4	70.40	70.70	-1	5,714	-0.02%
2019/11/01	22	70.18	46	70.52	70.40	-24	5,671	-0.42%
2019/10/31	9	66.38	3	66.70	66.10	6	5,581	0.11%
2019/10/30	0	0.00	3	67.73	67.40	-3	5,579	-0.05%
2019/10/29	16	66.88	17	66.54	67.90	-1	5,573	-0.02%
2019/10/28	10	68.36	9	69.44	67.90	1	5,523	0.02%
2019/10/25	7	69.60	4	70.65	69.30	3	5,519	0.05%
2019/10/24	11	70.35	8	70.94	70.00	3	5,462	0.05%
2019/10/23	15	72.07	9	71.84	70.60	6	5,442	0.11%
2019/10/22	18	70.97	16	70.54	71.70	2	5,363	0.04%
2019/10/21	10	70.40	2	70.50	69.80	8	5,309	0.15%
2019/10/18	8	72.58	9	72.29	72.20	-1	5,239	-0.02%
2019/10/17	16	71.79	12	72.22	72.50	4	5,170	0.08%
2019/10/16	2	70.50	5	71.04	73.20	-3	5,059	-0.06%
2019/10/15	1	69.60	6.1	70.66	71.30	-5.1	4,887	-0.10%
2019/10/14	0	0.00	1.1	64.90	64.90	-1.1	4,671	-0.02%
2019/10/08	7	61.13	5	60.08	59.70	2	4,651	0.04%
2019/10/07	25	63.66	23.1	61.83	60.50	1.9	4,646	0.04%
2019/10/04	11	59.14	21	59.52	60.30	-10	4,391	-0.23%
2019/10/03	11	56.05	54.2	55.14	57.90	-43.2	4,220	-1.02%
2019/10/02	3	54.37	2	54.30	54.20	1	4,071	0.02%
2019/10/01	0	0.00	6	53.40	53.80	-6	4,047	-0.15%
2019/09/27	2	50.00	1.9	51.42	52.60	0.1	4,017	0.00%
2019/09/26	9	52.13	0	0.00	52.10	9	3,990	0.23%
2019/09/25	4	51.85	0	0.00	52.00	4	4,001	0.10%
2019/09/24	5	52.72	3	53.10	52.80	2	4,039	0.05%
2019/09/23	8	52.18	0	0.00	52.10	8	4,010	0.20%
2019/09/20	11	52.74	6.5	52.34	52.30	4.5	4,003	0.11%
2019/09/19	5	51.24	3	51.53	51.40	2	3,970	0.05%
2019/09/18	10	51.66	4	51.60	52.00	6	4,028	0.15%
2019/09/17	16	51.68	18	53.11	50.30	-2	4,031	-0.05%
2019/09/16	0	0.00	5	55.32	55.40	-5	4,010	-0.12%
2019/09/12	10	54.70	2	56.50	55.10	8	4,017	0.20%
2019/09/11	14	55.34	3	56.17	55.60	11	3,935	0.28%
2019/09/10	5	54.30	6	55.22	54.20	-1	3,849	-0.03%
2019/09/09	4	55.05	5	55.20	56.50	-1	3,764	-0.03%
2019/09/06	11	53.00	16	52.38	54.80	-5	3,642	-0.14%
2019/09/05	11	50.33	55	49.56	51.80	-44	3,431	-1.28%
2019/09/03	0	0.00	25	46.48	46.90	-25	3,227	-0.77%
2019/09/02	10	46.10	0	0.00	46.20	10	3,230	0.31%
2019/08/30	25	47.36	2	46.85	46.35	23	3,198	0.72%
2019/08/29	0	0.00	20	46.65	47.05	-20	3,158	-0.63%
2019/08/28	0	0.00	12	46.80	47.05	-12	3,126	-0.38%
2019/08/27	13	47.64	0	0.00	48.10	13	3,077	0.42%
2019/08/26	16	46.74	0	0.00	45.50	16	3,033	0.53%
2019/08/23	22	48.54	34	49.40	48.20	-12	2,992	-0.40%
2019/08/22	29	49.58	13	49.46	49.70	16	2,932	0.55%
2019/08/21	55	47.08	24	47.35	47.55	31	2,797	1.11%
2019/08/20	29	48.77	13	50.33	46.55	16	2,726	0.59%
2019/08/19	2	45.45	4.1	47.03	47.75	-2.1	2,468	-0.09%
2019/08/16	2	44.00	4	43.93	43.45	-2	2,348	-0.09%
2019/08/14	18	42.55	28	41.94	41.90	-10	2,263	-0.44%
2019/08/13	10	42.85	0	0.00	41.50	10	2,276	0.44%
2019/08/12	0	0.00	3	42.63	41.20	-3	2,281	-0.13%
2019/08/08	1	42.05	0	0.00	42.05	1	2,258	0.04%
2019/08/07	2	40.20	4	39.23	40.45	-2	2,263	-0.09%
2019/08/06	2	35.80	4	36.50	38.00	-2	2,234	-0.09%
2019/08/02	0	0.00	4	42.23	41.50	-4	2,185	-0.18%
2019/08/01	2	43.60	0	0.00	43.00	2	2,165	0.09%
2019/07/31	2	41.30	0	0.00	42.00	2	2,138	0.09%
2019/07/30	2	41.35	0	0.00	41.60	2	2,116	0.09%
2019/07/29	1	44.85	2	44.45	43.90	-1	2,072	-0.05%
2019/07/26	0	0.00	2	43.55	43.80	-2	2,030	-0.10%
2019/07/24	0	0.00	2	44.90	44.80	-2	2,013	-0.10%
2019/07/23	5	44.15	0	0.00	44.80	5	2,094	0.24%
2019/07/22	1	42.45	2	42.20	41.70	-1	2,124	-0.05%
2019/07/18	3	40.87	0	0.00	41.30	3	2,345	0.13%
2019/07/17	4	42.41	2.1	41.64	41.30	1.9	2,464	0.08%
2019/07/16	1.1	43.94	1	43.80	43.85	0.1	2,531	0.00%
2019/07/15	10	44.50	23	43.96	44.20	-13	2,655	-0.49%
2019/07/12	11	41.61	4	40.89	41.80	7	2,629	0.27%
2019/07/11	4	40.76	4	40.46	40.85	0	2,606	0.00%
2019/07/10	3	38.40	3	38.40	38.85	0	2,544	0.00%
2019/07/09	3	38.37	1	37.65	37.40	2	2,544	0.08%
2019/07/02	5	37.24	1	37.00	36.85	4	2,551	0.16%
2019/07/01	0	0.00	1	36.85	36.90	-1	2,558	-0.04%
2019/06/28	2	35.70	1	35.90	35.70	1	2,597	0.04%
2019/06/27	0	0.00	1	36.70	36.25	-1	2,747	-0.04%
2019/06/25	2	38.23	10	38.37	37.30	-8	2,898	-0.28%
2019/06/24	26	36.61	19	36.59	37.30	7	2,901	0.24%
2019/06/21	30	36.03	65	35.92	35.55	-35	2,888	-1.21%
2019/06/20	7	34.31	7	34.19	34.75	0	2,792	0.00%
2019/05/28	0	0.00	4	31.18	31.50	-4	3,082	-0.13%
2019/05/27	1	30.00	2	30.40	30.40	-1	3,092	-0.03%
2019/05/23	2	31.78	0	0.00	31.60	2	3,135	0.06%
2019/05/22	1	32.75	0	0.00	32.95	1	3,130	0.03%
2019/05/21	1	33.00	1	33.75	34.30	0	3,134	0.00%
2019/05/20	3	30.97	12	32.83	33.10	-9	3,162	-0.28%
2019/05/17	40	33.58	44.1	34.00	31.80	-4.1	3,192	-0.13%
2019/05/16	22	35.41	3	35.40	35.15	19	3,149	0.60%
2019/05/15	14	37.09	6	36.73	36.65	8	3,143	0.25%
2019/05/14	2	33.30	0	0.00	35.50	2	3,094	0.06%
2019/05/03	0	0.00	1	37.30	37.30	-1	3,153	-0.03%
2019/04/30	0	0.00	3	37.30	37.65	-3	3,147	-0.10%
2019/04/29	12	38.53	13	37.43	36.15	-1	3,133	-0.03%
2019/04/26	10	39.83	4	40.08	40.15	6	2,992	0.20%
2019/04/25	10	41.99	6	42.88	40.50	4	2,833	0.14%
2019/04/24	10	45.94	9.1	45.77	44.70	0.9	2,682	0.03%
2019/04/23	13	45.42	13	45.97	45.35	0	2,588	0.00%
2019/04/22	10	51.68	11	50.95	49.20	-1	2,485	-0.04%
2019/04/19	24	56.07	2	58.10	54.20	22	2,378	0.93%
2019/04/18	8	61.48	1	62.60	60.20	7	2,243	0.31%
2019/04/17	1	61.10	1	60.50	60.60	0	2,236	0.00%
2019/04/16	0	0.00	2	58.90	59.40	-2	2,308	-0.09%
2019/04/15	0	0.00	0.5	58.80	58.80	-0.5	2,311	-0.02%
2019/04/10	0	0.00	2	53.55	53.90	-2	2,249	-0.09%
2019/04/02	0	0.00	1	55.00	55.80	-1	2,310	-0.04%
2019/04/01	5	55.42	6	55.58	56.50	-1	2,319	-0.04%
2019/03/29	8	51.63	13	52.53	53.20	-5	2,218	-0.23%
2019/03/27	1	43.00	1	43.80	44.00	0	2,028	0.00%
2019/03/26	0	0.00	1	41.35	41.10	-1	1,924	-0.05%
2019/03/25	1	39.25	0	0.00	39.25	1	1,870	0.05%
2019/03/22	1	39.75	0	0.00	39.75	1	1,831	0.05%
2019/03/19	2	36.10	15	35.90	35.95	-13	1,694	-0.77%
2019/03/18	2	34.30	2	34.40	34.55	0	1,625	0.00%
2019/03/12	1	32.40	0	0.00	32.00	1	1,508	0.07%
2019/03/07	0	0.00	6	31.20	30.80	-6	1,452	-0.41%
2019/03/06	7	32.51	0	0.00	31.50	7	1,432	0.49%
2019/03/05	0	0.00	4	31.11	30.70	-4	1,375	-0.29%
2019/02/27	1	30.90	0	0.00	30.30	1	1,359	0.07%
2019/02/25	0	0.00	2	31.50	31.00	-2	1,324	-0.15%
2019/02/21	1	29.80	1	30.05	30.00	0	1,253	0.00%
2019/02/20	1	30.85	0	0.00	30.10	1	1,241	0.08%
2019/02/19	0	0.00	14	31.25	31.00	-14	1,215	-1.15%
2019/02/14	0	0.00	1	29.40	29.35	-1	1,076	-0.09%
2019/02/12	16	30.48	3	30.45	30.00	13	1,047	1.24%
2019/02/11	1	29.10	14	28.63	30.20	-13	997	-1.30%
2019/01/30	1	27.70	0	0.00	27.60	1	963	0.10%
2019/01/28	2	26.83	0	0.00	26.70	2	942	0.21%
2019/01/25	1	27.00	0	0.00	27.00	1	935	0.11%
2019/01/24	1	26.90	6	26.98	27.10	-5	922	-0.54%
2019/01/23	4	27.53	0	0.00	27.50	4	911	0.44%
2019/01/21	2	27.70	0	0.00	27.60	2	902	0.22%
2019/01/18	0	0.00	2	28.15	27.90	-2	892	-0.22%
2019/01/17	2	28.45	0	0.00	28.60	2	883	0.23%
2019/01/16	4	28.03	2	28.20	28.20	2	872	0.23%
2019/01/14	1	29.30	1	30.35	28.60	0	846	0.00%
2019/01/09	15	29.84	8	29.23	30.20	7	724	0.97%
2019/01/08	1	29.20	6	29.96	29.95	-5	671	-0.74%
2019/01/04	7	26.02	5	26.43	25.80	2	505	0.40%
2019/01/03	1	27.00	2	26.58	26.00	-1	490	-0.20%
2018/12/26	10	29.22	5	30.00	29.40	5	401	1.24%
2018/12/25	2	29.50	1	28.50	28.90	1	348	0.29%
2018/12/24	12	29.14	10	28.63	29.20	2	301	0.66%
2018/12/21	1	23.15	1	23.40	24.95	0	128	0.00%
2018/11/30	0	0.00	1	22.90	22.65	-1	95	-1.05%
2018/10/16	1	20.90	1	21.05	20.85	0	82	0.00%
2018/10/04	0	0.00	17	21.36	21.55	-17	73	-23.10%
2018/10/03	1	21.80	0	0.00	20.90	1	70	1.43%
2018/08/29	0	0.00	9	21.60	21.50	-9	51	-17.34%
2018/08/17	1	22.15	1	22.45	22.05	0	59	0.00%
2018/06/26	1	24.40	1	24.35	24.40	0	188	0.00%
2018/06/08	1	23.75	1	23.95	23.70	0	200	0.00%
2018/04/13	0	0.00	1	26.85	27.00	-1	234	-0.43%
2018/04/12	1	27.10	0	0.00	26.90	1	234	0.43%
2018/02/05	0	0.00	1	22.85	22.95	-1	141	-0.71%