力致 (3483)-國泰-新莊券商分點個股進出

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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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	38.9	177.25	50	177.19	179.50	-11.1	4,132	-0.27%
2024/05/20	55.9	174.45	32.1	175.85	174.00	23.7	3,948	0.60%
2024/05/17	4	163.56	44.2	166.11	170.00	-40.1	3,739	-1.07%
2024/05/16	14.2	161.98	13.1	160.13	160.50	1.1	3,660	0.03%
2024/05/15	21	163.74	20.1	166.25	162.00	1	3,779	0.03%
2024/05/14	10.1	161.51	8	162.25	163.00	2.1	3,969	0.05%
2024/05/13	48.1	165.22	62.5	165.67	164.00	-14.4	4,260	-0.34%
2024/05/10	10.1	158.52	2.1	163.52	163.00	8	4,394	0.18%
2024/05/09	34.3	162.44	22	164.11	162.00	12.2	4,418	0.28%
2024/05/08	5.1	165.79	26.4	165.37	165.50	-21.3	4,402	-0.48%
2024/05/07	1	160.47	15	158.20	161.00	-14	4,473	-0.31%
2024/05/06	43.1	160.18	10.3	163.09	158.00	32.8	4,500	0.73%
2024/05/03	9	162.89	8.1	161.51	160.50	0.9	4,519	0.02%
2024/05/02	9	163.55	3.1	163.94	163.00	5.9	4,535	0.13%
2024/04/30	72.9	164.44	4.2	163.73	166.50	68.7	4,657	1.47%
2024/04/29	7.7	159.05	3	156.83	160.00	4.7	4,554	0.10%
2024/04/26	9.3	156.31	15	154.37	154.00	-5.7	4,509	-0.13%
2024/04/25	7	145.21	3	146.00	145.00	4	4,466	0.09%
2024/04/24	14	144.79	1.1	144.55	147.50	12.9	4,483	0.29%
2024/04/23	1	139.00	1	141.00	141.00	0	4,486	0.00%
2024/04/22	2.1	140.04	4.2	141.52	138.00	-2.1	4,521	-0.05%
2024/04/19	0	0.00	3	138.00	140.50	-3	4,527	-0.07%
2024/04/17	1.1	137.05	3	138.00	137.00	-1.9	4,522	-0.04%
2024/04/16	1.1	135.97	7.4	136.01	135.00	-6.3	4,523	-0.14%
2024/04/15	1	145.00	0	145.00	144.50	1	4,502	0.02%
2024/04/12	3.4	148.56	1	148.00	148.00	2.4	4,521	0.05%
2024/04/11	3	145.67	1	146.00	146.00	2	4,536	0.04%
2024/04/10	3.1	147.84	2	147.25	147.00	1.1	4,582	0.02%
2024/04/09	1.2	148.70	3	149.50	149.00	-1.9	4,649	-0.04%
2024/04/08	0.4	151.13	0	0.00	150.00	0.4	4,695	0.01%
2024/04/03	0	0.00	1.1	151.05	152.50	-1.1	4,757	-0.02%
2024/04/02	3.5	149.40	10.5	150.05	150.00	-7	4,921	-0.14%
2024/04/01	1	153.50	0	0.00	153.00	1	5,034	0.02%
2024/03/29	4	154.37	2	153.50	153.00	2	5,043	0.04%
2024/03/28	3	156.83	4.1	154.24	153.00	-1.1	5,038	-0.02%
2024/03/27	2	158.50	1	157.50	158.00	1	5,105	0.02%
2024/03/26	2	162.75	1.1	164.08	157.50	0.9	5,105	0.02%
2024/03/25	13	161.15	1.1	163.86	161.00	12	5,076	0.24%
2024/03/22	1	154.50	2.5	155.77	155.50	-1.5	5,064	-0.03%
2024/03/21	8.1	152.20	2.1	151.78	153.00	6	5,037	0.12%
2024/03/20	4.3	149.38	1	150.50	149.50	3.3	5,019	0.07%
2024/03/19	2.4	148.02	0	0.00	147.50	2.4	5,005	0.05%
2024/03/18	0.1	146.98	1	146.00	147.00	-0.9	4,999	-0.02%
2024/03/15	3	144.67	3.1	146.63	146.00	-0.1	4,996	0.00%
2024/03/14	15	145.60	15.4	145.59	145.00	-0.4	5,034	-0.01%
2024/03/13	3.7	153.11	10	153.65	151.50	-6.3	4,992	-0.13%
2024/03/12	0	0.00	1	159.00	158.50	-1	4,989	-0.02%
2024/03/11	8.2	157.07	5	156.10	154.50	3.2	4,970	0.06%
2024/03/08	8.6	162.16	4.1	160.30	157.50	4.5	4,947	0.09%
2024/03/07	5.1	165.69	2	165.00	164.00	3.1	4,979	0.06%
2024/03/06	13	174.27	10.7	173.47	168.00	2.3	4,946	0.05%
2024/03/05	3.3	171.79	1.4	170.95	171.50	1.9	4,725	0.04%
2024/03/04	4.2	171.03	0.1	172.00	169.00	4.2	4,744	0.09%
2024/03/01	3.1	172.61	2.1	172.08	170.50	1	4,736	0.02%
2024/02/29	1.1	169.77	2.7	169.96	171.50	-1.6	4,729	-0.03%
2024/02/27	6.2	165.68	20.7	162.57	167.00	-14.6	4,754	-0.31%
2024/02/26	4.3	165.41	5.1	164.64	164.50	-0.8	5,015	-0.02%
2024/02/23	3.2	168.39	44.1	169.16	165.00	-40.9	5,335	-0.77%
2024/02/22	13.1	168.16	5	170.10	170.00	8.1	5,731	0.14%
2024/02/21	7.2	171.26	2.2	172.53	169.50	5	5,855	0.09%
2024/02/20	1.1	169.08	0	0.00	171.50	1.1	5,895	0.02%
2024/02/19	13.3	172.79	3	172.83	170.50	10.3	5,869	0.18%
2024/02/16	8	177.37	10	176.40	176.00	-2	5,848	-0.03%
2024/02/15	7.1	177.04	27.3	177.25	182.50	-20.1	5,754	-0.35%
2024/02/05	38.4	172.00	34.2	173.45	166.00	4.1	5,645	0.07%
2024/02/02	12	170.33	20	171.00	172.00	-8	5,433	-0.15%
2024/02/01	46	163.58	5	164.30	164.00	41	5,413	0.76%
2024/01/31	9	162.28	2	162.50	163.00	7	5,470	0.13%
2024/01/30	13	165.46	10	165.65	165.00	3	5,479	0.05%
2024/01/29	5	157.00	10.1	160.66	161.50	-5.1	5,422	-0.09%
2024/01/26	7.1	157.44	3	161.00	156.50	4.1	5,442	0.08%
2024/01/25	9	165.78	10	163.60	162.50	-1	5,474	-0.02%
2024/01/24	14	166.07	19	166.55	165.00	-5	5,440	-0.09%
2024/01/23	5	162.50	4	161.75	161.50	1	5,266	0.02%
2024/01/22	4	159.88	10	161.80	163.50	-6	5,216	-0.12%
2024/01/19	6	156.92	1	157.50	156.00	5	5,153	0.10%
2024/01/18	8	160.25	3	160.67	159.50	5	5,124	0.10%
2024/01/17	2	157.50	1	157.00	158.00	1	5,142	0.02%
2024/01/16	1	161.00	0	0.00	161.00	1	5,166	0.02%
2024/01/15	1.2	157.39	0.1	156.00	157.50	1.2	5,209	0.02%
2024/01/12	2.1	152.31	2	153.00	151.50	0.1	5,220	0.00%
2024/01/11	2	151.00	2	153.25	153.00	0	5,283	0.00%
2024/01/10	1	152.00	0	0.00	151.50	1	5,321	0.02%
2024/01/09	1	152.00	0.1	152.50	153.00	0.9	5,493	0.02%
2024/01/08	2.5	154.26	1	153.00	152.50	1.5	5,686	0.03%
2024/01/04	14	159.43	2.1	159.17	159.00	11.9	6,164	0.19%
2024/01/03	7	162.79	7	163.00	163.50	0	6,308	0.00%
2024/01/02	3	162.50	6	161.83	162.00	-3	6,414	-0.05%
2023/12/29	3	162.00	6	160.75	162.50	-3	6,419	-0.05%
2023/12/28	17	162.15	7	162.00	160.50	10	6,370	0.16%
2023/12/27	7	160.36	6.1	157.02	159.00	1	6,234	0.02%
2023/12/26	0.1	150.50	0	0.00	152.50	0.1	6,193	0.00%
2023/12/25	1.1	151.55	2	152.75	150.00	-1	6,214	-0.02%
2023/12/22	6.3	154.36	3	153.67	152.00	3.3	6,234	0.05%
2023/12/20	1.3	151.40	4	152.38	152.00	-2.8	6,256	-0.04%
2023/12/19	1	145.00	0.5	143.00	150.50	0.5	6,254	0.01%
2023/12/18	2	149.00	2	149.50	149.50	0	6,320	0.00%
2023/12/15	2	150.25	0	0.00	149.00	2	6,331	0.03%
2023/12/14	0	0.00	1	150.00	151.50	-1	6,347	-0.02%
2023/12/13	1	148.50	1.2	148.17	148.50	-0.2	6,343	0.00%
2023/12/12	1	150.00	0	0.00	149.00	1	6,376	0.02%
2023/12/11	1	150.00	0	0.00	150.50	1	6,421	0.02%
2023/12/08	2	155.75	2	155.50	155.00	0	6,413	0.00%
2023/12/07	2.1	155.44	2	152.50	152.50	0.1	6,428	0.00%
2023/12/06	1	159.50	2.1	159.26	159.00	-1	6,474	-0.02%
2023/12/05	4.1	158.87	4	159.00	158.00	0.1	6,813	0.00%
2023/12/04	11	163.63	3	160.67	158.50	8	6,836	0.12%
2023/12/01	3	164.17	6.1	165.17	165.50	-3.1	6,804	-0.04%
2023/11/30	1	161.50	2.2	160.23	160.00	-1.2	6,874	-0.02%
2023/11/29	10	162.70	10	161.60	161.00	0	6,901	0.00%
2023/11/28	3.2	161.37	1.1	161.50	162.50	2.1	6,876	0.03%
2023/11/27	6	159.75	5	160.40	158.50	1	6,860	0.01%
2023/11/24	10	161.55	12	160.29	159.00	-2	6,864	-0.03%
2023/11/23	30.3	174.31	29.3	165.72	162.50	1	6,816	0.01%
2023/11/22	34.8	169.64	40	171.70	176.00	-5.2	6,667	-0.08%
2023/11/21	28	161.71	28.7	162.90	167.00	-0.7	6,469	-0.01%
2023/11/20	4	151.38	14.6	152.30	155.00	-10.6	6,280	-0.17%
2023/11/17	6.5	148.92	5	147.10	146.50	1.5	6,331	0.02%
2023/11/16	4	146.00	2	147.49	146.00	2	6,503	0.03%
2023/11/15	0	0.00	4	147.00	145.00	-4	6,902	-0.06%
2023/11/14	3	144.50	0	0.00	145.00	3	7,084	0.04%
2023/11/13	0	0.00	1	145.00	145.00	-1	7,386	-0.01%
2023/11/10	10.2	142.96	11	143.55	143.00	-0.8	7,681	-0.01%
2023/11/09	11	154.64	16	154.06	151.50	-5	7,907	-0.06%
2023/11/08	4	149.63	2	148.75	150.00	2	8,067	0.02%
2023/11/07	5	147.70	1	147.50	148.00	4	8,241	0.05%
2023/11/06	5	150.00	7	147.14	146.00	-2	9,352	-0.02%
2023/11/03	6	147.00	5	145.50	147.00	1	9,663	0.01%
2023/11/02	3	142.67	2.1	144.17	146.00	0.9	9,627	0.01%
2023/11/01	2	132.77	1	133.00	136.00	1	9,576	0.01%
2023/10/31	6	139.75	10	135.15	132.00	-4	9,595	-0.04%
2023/10/30	1	140.97	0	0.00	141.00	1	9,587	0.01%
2023/10/27	0	136.50	0	0.00	136.50	0	9,593	0.00%
2023/10/25	1	138.00	3.1	142.19	143.00	-2.1	9,617	-0.02%
2023/10/24	2	134.75	3	135.83	138.00	-1	9,593	-0.01%
2023/10/23	7.1	141.08	7	138.64	137.50	0.1	9,575	0.00%
2023/10/20	2	142.25	2	144.00	143.50	0	9,546	0.00%
2023/10/19	5	144.80	4	145.25	145.50	1	9,627	0.01%
2023/10/18	2	145.50	2	145.51	147.00	0	9,612	0.00%
2023/10/17	24.5	146.92	8.7	144.58	148.50	15.8	9,610	0.16%
2023/10/16	11	155.27	20.3	156.66	153.50	-9.3	9,779	-0.09%
2023/10/13	10	154.65	10	154.05	153.00	0	10,092	0.00%
2023/10/12	43	154.87	44	150.72	154.00	-1	9,938	-0.01%
2023/10/11	12	144.84	19.1	145.84	144.00	-7.1	9,730	-0.07%
2023/10/06	11	144.36	13	144.88	141.00	-2	9,612	-0.02%
2023/10/05	1	138.50	5	139.60	139.50	-4	9,489	-0.04%
2023/10/04	1	136.50	2	135.75	137.00	-1	9,484	-0.01%
2023/10/03	4	135.88	1	140.00	135.00	3	9,490	0.03%
2023/10/02	1.2	139.00	3	140.15	139.00	-1.8	9,503	-0.02%
2023/09/28	3	135.83	0	0.00	137.00	3	9,489	0.03%
2023/09/27	1	134.00	2	131.75	134.50	-1	9,522	-0.01%
2023/09/26	6	136.08	5	135.30	130.50	1	9,589	0.01%
2023/09/22	0	0.00	4	131.00	132.00	-4	9,805	-0.04%
2023/09/21	5	126.80	5	122.20	129.00	0	9,794	0.00%
2023/09/20	4	132.50	1.2	132.74	131.50	2.8	9,702	0.03%
2023/09/19	14	131.50	12	131.58	131.50	2	9,769	0.02%
2023/09/18	1	137.00	0	0.00	135.50	1	9,837	0.01%
2023/09/15	2	140.50	5.3	138.18	138.00	-3.3	10,086	-0.03%
2023/09/14	1.1	138.86	31.1	137.48	139.50	-30	10,040	-0.30%
2023/09/13	30	132.08	7	132.29	133.00	23	9,987	0.23%
2023/09/12	4	135.13	22	135.98	135.00	-18	9,979	-0.18%
2023/09/11	37.4	134.56	18	135.19	133.50	19.4	10,056	0.19%
2023/09/08	30.3	147.15	20.1	144.15	142.00	10.3	9,998	0.10%
2023/09/07	4.1	139.62	4	140.25	142.50	0.1	9,677	0.00%
2023/09/06	3	143.50	2	143.75	142.50	1	9,656	0.01%
2023/09/05	4	143.25	3.6	141.94	143.50	0.4	9,646	0.00%
2023/09/04	3	136.17	3	136.17	137.50	0	9,586	0.00%
2023/09/01	3	132.34	2	133.25	132.50	1	9,721	0.01%
2023/08/31	10	134.79	7	135.07	136.00	3	9,819	0.03%
2023/08/30	4	136.00	3	136.50	135.00	1	9,962	0.01%
2023/08/29	4	134.24	2	132.75	134.00	2	9,925	0.02%
2023/08/28	16.2	133.05	15	131.10	133.00	1.2	9,872	0.01%
2023/08/25	4.2	140.58	2	140.75	140.00	2.2	9,703	0.02%
2023/08/24	34.2	144.93	46.3	144.82	140.00	-12	9,554	-0.13%
2023/08/23	12	146.71	18	146.33	144.00	-6	9,286	-0.06%
2023/08/22	43.1	151.92	45.1	151.21	150.50	-2.1	9,063	-0.02%
2023/08/21	65.3	148.43	56.2	149.68	152.00	9.1	8,852	0.10%
2023/08/18	20	148.35	20	144.65	143.00	0	8,423	0.00%
2023/08/17	17	147.03	20	147.23	146.00	-3	8,180	-0.04%
2023/08/16	50.1	141.79	49.2	142.42	145.00	0.9	7,821	0.01%
2023/08/15	14.3	135.12	16.2	135.33	136.00	-1.9	7,426	-0.03%
2023/08/14	44.2	134.87	53	134.17	132.50	-8.8	7,093	-0.12%
2023/08/11	34.1	155.99	19.5	157.17	146.50	14.6	6,715	0.22%
2023/08/10	77.5	157.87	64	158.92	162.50	13.5	6,461	0.21%
2023/08/09	14	151.57	9	153.61	158.00	5	5,326	0.09%
2023/08/08	11	144.00	0	0.00	144.00	11	4,987	0.22%
2023/08/07	1	144.07	1.1	146.00	148.50	0	5,010	0.00%
2023/08/04	0	0.00	0.2	136.25	143.50	-0.2	5,066	0.00%
2023/08/02	0	0.00	10	138.75	131.50	-10	5,406	-0.18%
2023/08/01	0	0.00	1	144.50	146.00	-1	5,476	-0.02%
2023/07/31	2	150.00	0	164.50	148.00	2	5,496	0.04%
2023/07/28	0	0.00	3	151.67	164.00	-3	5,450	-0.06%
2023/07/26	2	149.00	0.1	144.50	145.00	1.9	5,375	0.04%
2023/07/25	1	149.00	5	151.50	147.50	-4	5,327	-0.08%
2023/07/24	2	165.75	18	155.24	158.00	-16	5,275	-0.30%
2023/07/21	0	0.00	14	150.00	151.50	-14	5,155	-0.27%
2023/07/20	44	135.63	4.1	136.49	138.00	39.9	5,098	0.78%
2023/07/19	10	132.41	12.2	134.77	133.00	-2.2	5,039	-0.04%
2023/07/18	25	121.40	26.3	122.67	126.50	-1.3	4,709	-0.03%
2023/07/17	2	120.00	4	119.88	120.00	-2	4,198	-0.05%
2023/07/14	0	0.00	4	109.50	109.50	-4	4,123	-0.10%
2023/07/13	0	0.00	5	99.90	99.90	-5	4,072	-0.12%
2023/07/12	4	90.43	11	91.98	90.90	-7	3,998	-0.18%
2023/07/11	4	90.63	5	91.00	90.50	-1	3,940	-0.03%
2023/07/10	1	87.40	1	87.70	87.50	0	3,896	0.00%
2023/07/07	3.1	88.39	3	89.30	87.50	0.1	3,883	0.00%
2023/07/06	11	92.00	0	0.00	90.00	11	3,837	0.29%
2023/07/05	1	91.40	1	92.10	93.00	0	3,774	0.00%
2023/07/04	5	90.14	4.1	90.93	91.00	0.9	3,712	0.02%
2023/07/03	12.1	92.74	13.2	93.00	91.10	-1.1	3,614	-0.03%
2023/06/30	41	88.42	46	87.53	88.30	-5	3,438	-0.14%
2023/06/29	12	83.86	3	83.20	83.60	9	3,408	0.26%
2023/06/28	2	82.85	2	81.60	82.20	0	3,432	0.00%
2023/06/27	2	84.75	1	82.90	80.80	1	3,425	0.03%
2023/06/26	16	87.96	23	88.41	87.40	-7	3,399	-0.21%
2023/06/21	10	86.85	11	87.28	88.30	-1	3,312	-0.03%
2023/06/20	1	81.30	1	81.00	80.80	0	3,175	0.00%
2023/06/19	0	0.00	1	80.20	79.70	-1	3,215	-0.03%
2023/06/16	0	0.00	5	80.90	80.30	-5	3,199	-0.16%
2023/06/15	19	84.24	18.1	83.90	83.50	1	3,147	0.03%
2023/06/14	3	81.90	0.1	82.85	82.20	2.9	3,022	0.10%
2023/06/13	1	82.10	2	81.81	81.10	-1	2,972	-0.04%
2023/06/12	7	80.80	14	80.11	80.60	-7	2,919	-0.24%
2023/06/09	6	79.82	6	80.13	80.20	0	2,873	0.00%
2023/06/08	5.2	82.43	5	82.72	81.50	0.2	2,795	0.01%
2023/06/07	32	82.18	29.1	82.39	83.80	3	2,707	0.11%
2023/06/06	8.5	76.84	5	78.44	77.50	3.5	2,512	0.14%
2023/06/05	2	76.70	12.1	77.26	78.40	-10.1	2,373	-0.43%
2023/06/02	4	71.53	5	72.34	72.20	-1	2,201	-0.05%
2023/06/01	2.1	71.52	1	72.00	71.60	1.1	2,181	0.05%
2023/05/31	6	72.45	4	72.10	72.10	2	2,175	0.09%
2023/05/30	0	0.00	4	73.18	73.20	-4	2,165	-0.18%
2023/05/29	3	73.23	3	73.23	73.50	0	2,155	0.00%
2023/05/26	11	73.73	4.2	73.63	72.70	6.8	2,141	0.32%
2023/05/25	6	75.22	8	74.89	75.00	-2	2,093	-0.10%
2023/05/23	2.1	72.26	0	0.00	72.30	2.1	1,996	0.10%
2023/05/22	0	72.80	0	0.00	72.70	0	1,997	0.00%
2023/05/19	3	71.97	4	71.75	71.80	-1	2,004	-0.05%
2023/05/18	3	72.63	1	72.20	72.20	2	2,040	0.10%
2023/05/16	2.1	72.52	3	72.50	72.50	-0.9	2,033	-0.04%
2023/05/15	3.1	70.98	1	70.00	70.00	2.1	1,994	0.11%
2023/05/12	8	71.18	3	71.90	72.30	5	1,982	0.25%
2023/05/11	3	73.76	2	73.50	73.60	1	1,944	0.05%
2023/05/10	8	78.34	8	78.08	77.00	0	1,880	0.00%
2023/05/09	10.1	78.48	11	78.72	79.10	-0.9	1,782	-0.05%
2023/05/08	2	75.15	7	75.56	77.30	-5	1,391	-0.36%
2023/05/05	2	72.55	1	72.70	70.30	1	1,294	0.08%
2023/04/25	0	0.00	0.1	68.00	65.60	-0.1	1,255	0.00%
2023/04/21	2	70.70	2	67.50	68.00	0	1,234	0.00%
2023/04/20	2	72.55	0	0.00	71.50	2	1,199	0.17%
2023/04/19	0	0.00	2	73.90	72.60	-2	1,177	-0.17%
2023/04/14	2	70.75	0	0.00	70.30	2	1,106	0.18%
2023/04/12	0	0.00	3	72.60	72.60	-3	1,082	-0.28%
2023/04/11	3	71.90	0	0.00	71.60	3	1,065	0.28%
2023/04/10	1	72.20	1	72.50	71.60	0	1,054	0.00%
2023/04/07	0	71.10	0	0.00	70.50	0	1,032	0.00%
2023/04/06	0	71.40	1	71.20	71.10	-1	1,018	-0.10%
2023/03/31	1	72.40	0	0.00	71.70	1	1,008	0.10%
2023/03/30	12	73.89	10	73.93	72.60	2	984	0.20%
2023/03/29	5	71.94	13	71.82	71.50	-8	859	-0.93%
2023/03/28	1	70.40	2	70.10	69.20	-1	805	-0.12%
2023/03/27	5	71.14	5	72.58	70.10	0	779	0.00%
2023/03/23	16.1	71.21	4	70.68	71.00	12.1	686	1.76%
2023/03/22	0	0.00	2.5	64.65	68.80	-2.5	548	-0.46%
2023/03/20	0	61.80	11	61.76	63.00	-11	490	-2.24%
2023/03/17	0	61.60	0	0.00	61.40	0	493	0.00%
2023/03/15	1	62.70	0	0.00	61.90	1	504	0.20%
2023/03/14	0	0.00	1	62.30	63.00	-1	517	-0.19%
2023/03/13	1	61.60	1.1	62.67	62.70	-0.1	535	-0.02%
2023/03/10	1.1	61.71	0	0.00	61.90	1.1	548	0.19%
2023/03/09	0.1	63.00	0	0.00	62.70	0.1	573	0.01%
2023/03/07	0	0.00	0.1	63.80	64.00	-0.1	563	-0.01%
2023/03/06	0	0.00	2	63.45	63.40	-2	557	-0.36%
2023/03/03	0	0.00	1	63.20	62.60	-1	554	-0.18%
2023/03/02	0	62.30	0.2	62.00	61.70	-0.2	550	-0.03%
2023/03/01	2	62.25	1	62.10	62.10	1	547	0.18%
2023/02/24	5	62.90	2	62.85	62.60	3	546	0.55%
2023/02/23	0.1	62.90	0	0.00	63.20	0.1	547	0.01%
2023/02/22	1	62.30	0.1	62.95	62.80	1	551	0.17%
2023/02/21	1	63.90	0	0.00	63.80	1	563	0.18%
2023/02/20	1	63.90	0	0.00	64.20	1	574	0.17%
2023/02/17	0	0.00	0.1	64.20	64.40	-0.1	569	-0.01%
2023/02/16	1	64.80	1.1	64.02	64.30	-0.1	554	-0.02%
2023/02/15	11	61.14	0.1	60.90	61.20	10.9	502	2.17%
2023/02/14	0.2	61.44	6	61.28	60.80	-5.8	509	-1.14%
2023/02/10	0	0.00	1	60.60	60.20	-1	505	-0.20%
2023/02/08	1	59.50	0	0.00	59.20	1	474	0.21%
2023/02/06	5.1	59.70	0	0.00	59.20	5.1	478	1.06%
2023/02/03	0	59.20	0	0.00	59.40	0	473	0.01%
2023/02/02	2.1	58.65	0	0.00	58.80	2.1	462	0.45%
2023/02/01	0	0.00	0.1	56.30	59.60	-0.1	439	-0.01%
2023/01/31	0	0.00	0.2	55.83	56.10	-0.2	421	-0.04%
2023/01/13	0	52.70	0	0.00	53.00	0	413	0.01%
2022/12/30	0.1	53.00	0	0.00	52.40	0.1	427	0.01%
2022/12/29	0.5	53.00	0	0.00	53.10	0.5	427	0.11%
2022/12/28	0.1	53.16	0	0.00	53.00	0.1	427	0.02%
2022/12/20	0	0.00	0	55.30	52.80	0	439	0.00%
2022/12/16	0.1	56.10	0	0.00	55.80	0.1	451	0.01%
2022/12/15	0	57.00	0	0.00	56.70	0	449	0.00%
2022/12/14	0.1	56.90	0	0.00	57.10	0.1	449	0.01%
2022/12/08	0	0.00	1	57.20	58.10	-1	438	-0.23%
2022/12/07	0	0.00	1	60.30	57.60	-1	433	-0.23%
2022/12/06	3	59.97	1	59.40	59.40	2	416	0.48%
2022/12/05	2	60.30	2	61.00	59.40	0	399	0.00%
2022/12/02	0	59.10	0	0.00	58.30	0	376	0.00%
2022/12/01	0	0.00	2	56.50	57.50	-2	357	-0.56%
2022/11/25	1	54.20	0	0.00	52.80	1	325	0.31%
2022/11/24	1	54.60	0	0.00	54.00	1	324	0.31%
2022/11/23	0	0.00	2	53.20	53.10	-2	318	-0.63%
2022/11/22	0	53.40	0	0.00	52.70	0	319	0.00%
2022/11/21	0	0.00	1	53.00	53.40	-1	320	-0.31%
2022/11/18	1	54.10	0	0.00	53.80	1	317	0.32%
2022/11/16	1	54.40	6.1	52.50	55.40	-5.1	292	-1.73%
2022/11/15	0	52.80	0	0.00	51.90	0	278	0.00%
2022/11/14	0	0.00	1	51.50	51.60	-1	281	-0.36%
2022/11/11	4	51.75	5	51.00	50.80	-1	284	-0.35%
2022/11/10	14	51.31	7	51.74	51.00	7	276	2.53%
2022/11/09	0	0.00	0.1	52.30	52.30	-0.1	258	-0.05%
2022/11/08	0	0.00	1	48.60	47.60	-1	253	-0.39%
2022/11/07	0	48.40	0	0.00	48.10	0	255	0.00%
2022/11/04	1	47.15	0	0.00	47.45	1	259	0.38%
2022/11/03	1	47.90	0	0.00	47.55	1	260	0.38%
2022/10/28	0	43.80	0	0.00	43.30	0	253	0.01%
2022/10/21	0	44.40	0	0.00	44.40	0	253	0.01%
2022/10/18	0	46.70	0	0.00	47.00	0	252	0.00%
2022/10/14	0	0.00	1	45.85	45.80	-1	271	-0.37%
2022/10/13	0	45.95	0	0.00	44.00	0	274	0.00%
2022/10/06	0	49.75	0	0.00	49.95	0	270	0.00%
2022/10/05	0	0.00	1	50.00	49.70	-1	272	-0.37%
2022/09/30	0	47.90	2	48.10	49.00	-2	277	-0.72%
2022/09/29	0	0.00	1	49.05	48.50	-1	280	-0.36%
2022/09/19	1	57.40	0	0.00	57.30	1	304	0.33%
2022/09/01	0	0.00	1	61.10	60.80	-1	360	-0.28%
2022/08/24	0	61.80	0	0.00	61.70	0	374	0.00%
2022/08/17	0	61.80	1	61.20	61.30	-1	387	-0.26%
2022/08/16	0	61.50	0	0.00	61.70	0	390	0.00%
2022/08/09	2	58.40	2	58.40	58.50	0	412	0.00%
2022/08/08	0	57.00	0	0.00	57.00	0	411	0.00%
2022/07/28	0	0.00	1	57.50	57.10	-1	440	-0.23%
2022/07/27	0	57.20	0	0.00	57.50	0	443	0.00%
2022/07/26	2	57.50	0	0.00	57.20	2	445	0.45%
2022/07/22	0	0.00	1	58.40	58.00	-1	451	-0.22%
2022/07/21	0	0.00	1	62.10	63.00	-1	455	-0.22%
2022/07/20	2	61.35	0	0.00	60.70	2	455	0.44%
2022/07/13	1	58.00	1	59.00	57.10	0	489	0.00%
2022/07/12	0	0.00	1	57.30	56.80	-1	496	-0.20%
2022/07/11	0	60.50	0	0.00	59.50	0	515	0.00%
2022/07/08	0	0.00	1.1	60.00	60.70	-1.1	521	-0.20%
2022/07/07	1	56.00	0	0.00	58.80	1	531	0.19%
2022/07/06	0	0.00	0.2	56.50	56.00	-0.2	552	-0.03%
2022/07/01	0.1	57.70	0	0.00	55.60	0.1	666	0.02%
2022/06/24	0	0.00	1	63.90	63.20	-1	898	-0.11%
2022/06/23	1	62.40	0	0.00	62.20	1	896	0.11%
2022/06/22	0	0.00	1	66.40	64.10	-1	889	-0.11%
2022/06/21	1	66.90	0	0.00	67.20	1	892	0.11%
2022/06/16	0	0.00	1	71.70	71.10	-1	905	-0.11%
2022/06/14	0	72.10	0	0.00	72.40	0	906	0.00%
2022/06/06	3	73.87	2	73.60	73.60	1	924	0.11%
2022/05/25	0	0.00	1	73.20	70.80	-1	950	-0.11%
2022/05/24	0	0.00	0.2	71.17	70.20	-0.2	965	-0.02%
2022/05/23	1	72.70	0	0.00	72.00	1	972	0.10%
2022/05/20	2	72.10	5	71.82	73.20	-3	985	-0.30%
2022/05/19	3	71.20	0	0.00	71.00	3	984	0.30%
2022/05/18	0	0.00	1	72.20	72.20	-1	988	-0.10%
2022/05/17	0	0.00	3	69.90	69.80	-3	1,015	-0.30%
2022/05/16	1	69.30	1	70.20	68.90	0	1,020	0.00%
2022/05/13	0.1	69.10	1.2	69.35	69.00	-1.2	1,023	-0.11%
2022/05/10	1	70.80	1	71.10	70.70	0	1,056	0.00%
2022/05/04	0	0.00	1	73.10	74.10	-1	1,107	-0.09%
2022/05/03	0	0.00	1.2	72.63	71.80	-1.2	1,116	-0.11%
2022/04/29	2	72.90	0	0.00	72.80	2	1,130	0.18%
2022/04/28	0.1	72.60	0	0.00	72.60	0.1	1,147	0.01%
2022/04/27	0	0.00	1	72.70	73.00	-1	1,153	-0.09%
2022/04/25	1.1	74.65	1	75.00	74.90	0.1	1,157	0.01%
2022/04/22	3	77.07	0	0.00	77.00	3	1,165	0.26%
2022/04/20	3	79.10	1	79.20	79.00	2	1,182	0.17%
2022/04/19	1	79.10	0	0.00	79.00	1	1,198	0.08%
2022/04/18	0	79.00	1	79.20	78.70	-1	1,219	-0.08%
2022/04/15	1	80.10	0	0.00	80.10	1	1,240	0.08%
2022/04/14	1	83.10	0	0.00	82.00	1	1,254	0.08%
2022/04/11	1.2	84.43	1.1	83.30	83.10	0.2	1,252	0.01%
2022/04/08	2	87.40	2	88.00	87.30	0	1,213	0.00%
2022/04/07	4	88.05	11	86.45	86.40	-7	1,193	-0.59%
2022/04/06	3	88.33	2	88.15	88.90	1	1,156	0.09%
2022/04/01	13	88.85	4	88.88	89.30	9	1,112	0.81%
2022/03/31	5	85.50	6	86.55	86.50	-1	1,038	-0.10%
2022/03/30	2	82.90	3	82.70	82.90	-1	1,003	-0.10%
2022/03/24	0	0.00	1	77.70	78.10	-1	1,159	-0.09%
2022/03/22	1	78.80	1	78.31	78.20	0	1,205	0.00%
2022/03/21	1	77.00	0	0.00	77.00	1	1,225	0.08%
2022/03/18	0	76.22	0	77.10	77.00	0	1,275	0.00%
2022/03/14	0.1	75.10	2	75.00	75.10	-2	1,527	-0.13%
2022/03/10	0	0.00	1	77.70	77.50	-1	1,785	-0.06%
2022/03/08	1	74.40	0.8	75.71	74.40	0.3	2,088	0.01%
2022/03/07	0	0.00	1	76.00	75.80	-1	2,543	-0.04%
2022/03/03	3	80.87	0	0.00	80.60	3	2,871	0.10%
2022/03/02	0.2	80.23	0	0.00	80.70	0.2	2,940	0.01%
2022/02/25	0	0.00	1	79.50	79.80	-1	3,176	-0.03%
2022/02/22	6	84.48	5	81.80	81.70	1	3,734	0.03%
2022/02/21	0	0.00	1	85.50	86.10	-1	3,798	-0.03%
2022/02/18	0	0.00	1	84.40	84.90	-1	3,800	-0.03%
2022/02/17	4	85.85	4	85.10	84.20	0	3,812	0.00%
2022/02/16	0	0.00	1	83.90	83.60	-1	3,810	-0.03%
2022/02/09	0	0.00	2.1	85.50	85.40	-2.1	3,792	-0.05%
2022/02/07	0	0.00	1	84.10	84.80	-1	3,768	-0.03%
2022/01/26	0	78.30	1	79.80	78.50	-1	3,741	-0.03%
2022/01/25	0	0.00	0.1	79.60	78.00	-0.1	3,756	0.00%
2022/01/21	0.1	80.74	0	0.00	80.30	0.1	3,760	0.00%
2022/01/20	0	0.00	0.1	83.40	82.20	-0.1	3,755	0.00%
2022/01/18	1	82.80	0	0.00	82.50	1	3,753	0.03%
2022/01/17	0	0.00	0.1	82.10	82.50	-0.1	3,741	0.00%
2022/01/14	2	78.35	0	0.00	78.50	2	3,729	0.05%
2022/01/13	0	0.00	2.1	80.58	81.20	-2.1	3,713	-0.06%
2022/01/12	0	0.00	1	80.30	80.20	-1	3,699	-0.03%
2022/01/11	0.2	82.25	5.1	82.10	82.00	-4.9	3,687	-0.13%
2022/01/10	3.3	84.88	3	86.90	85.00	0.3	3,673	0.01%
2022/01/07	0.2	86.40	0	0.00	86.70	0.2	3,650	0.00%
2022/01/06	0.2	88.13	0	0.00	88.40	0.2	3,630	0.00%
2022/01/05	0.2	88.81	5	89.46	88.40	-4.8	3,644	-0.13%
2022/01/04	0.1	90.16	0	0.00	90.00	0.1	3,652	0.00%
2022/01/03	0.1	90.75	1	90.60	90.60	-0.9	3,699	-0.03%
2021/12/30	0.2	90.50	0	0.00	90.90	0.2	3,733	0.01%
2021/12/28	0.2	90.54	0	0.00	90.20	0.2	3,751	0.00%
2021/12/27	0.1	90.75	0.1	90.80	90.70	0	3,778	0.00%
2021/12/24	0	0.00	1	92.00	90.70	-1	3,779	-0.03%
2021/12/23	16.2	94.65	5	94.52	92.60	11.2	3,750	0.30%
2021/12/22	1	89.70	3	92.17	93.40	-2	3,668	-0.05%
2021/12/21	1	88.20	0.5	87.50	89.10	0.5	3,593	0.01%
2021/12/17	2	88.40	0	0.00	88.10	2	3,553	0.06%
2021/12/16	2	87.65	0	0.00	87.50	2	3,522	0.06%
2021/12/15	0	0.00	0	88.60	88.30	0	3,499	0.00%
2021/12/14	3.2	87.50	0.1	90.00	87.20	3.1	3,468	0.09%
2021/12/13	1.2	91.59	1.1	89.96	91.00	0.1	3,422	0.00%
2021/12/10	3.6	93.63	0	0.00	91.50	3.6	3,420	0.10%
2021/12/09	9.4	97.79	7	97.09	94.20	2.4	3,357	0.07%
2021/12/08	2.3	99.11	8	99.78	98.80	-5.7	3,259	-0.17%
2021/12/07	5	99.78	10	99.44	99.70	-5	3,216	-0.16%
2021/12/06	12	105.66	16.2	103.86	103.00	-4.2	3,132	-0.13%
2021/12/03	14	103.29	9	103.44	105.00	5	2,971	0.17%
2021/12/02	12	101.75	11	102.50	101.00	1	2,841	0.04%
2021/12/01	42.8	102.83	35	103.40	103.00	7.8	2,660	0.29%
2021/11/30	18	98.44	22.5	99.18	98.10	-4.5	2,197	-0.21%
2021/11/29	6	90.45	5	91.08	91.30	1	1,933	0.05%
2021/11/26	4	94.75	0	96.90	93.00	4	1,888	0.21%
2021/11/25	6	95.30	5.3	95.75	97.00	0.7	1,821	0.04%
2021/11/24	9	98.54	12	97.70	97.00	-3	1,756	-0.17%
2021/11/23	5.2	95.92	12	96.83	93.50	-6.8	1,586	-0.43%
2021/11/22	23.3	95.20	18	94.69	95.70	5.3	1,465	0.36%
2021/11/19	17	90.15	12.2	90.68	92.00	4.8	1,311	0.37%
2021/11/18	0	0.00	6	81.68	85.30	-6	1,017	-0.59%
2021/11/17	2	78.10	0.1	76.90	77.60	1.9	939	0.21%
2021/11/16	3	77.17	1	78.70	77.40	2	946	0.21%
2021/11/15	3.2	77.49	0	0.00	77.40	3.2	938	0.34%
2021/11/12	0	0.00	0.2	75.00	74.90	-0.2	937	-0.02%
2021/11/09	1	74.20	1	75.30	74.90	0	939	0.00%
2021/11/08	0	0.00	1	73.30	73.00	-1	942	-0.11%
2021/11/05	1	73.80	0	0.00	73.30	1	985	0.10%
2021/11/04	2	73.80	0	0.00	73.30	2	991	0.20%
2021/11/02	0	0.00	0.1	77.40	73.80	-0.1	1,006	0.00%
2021/10/28	0	0.00	1	72.50	72.00	-1	981	-0.10%
2021/10/25	0	0.00	5	69.80	70.10	-5	975	-0.51%
2021/10/22	5	70.40	0	0.00	70.70	5	1,003	0.50%
2021/10/19	1	71.30	3.2	70.47	71.10	-2.2	1,111	-0.20%
2021/10/15	0	70.10	0	0.00	70.00	0	1,170	0.00%
2021/10/08	0	0.00	1	80.20	77.10	-1	1,596	-0.06%
2021/10/06	1	72.70	1	72.32	74.00	0	1,725	0.00%
2021/10/04	0	0.00	1.2	71.62	72.70	-1.2	1,724	-0.07%
2021/10/01	1	70.70	0	0.00	68.10	1	1,752	0.06%
2021/09/29	0	0.00	0.2	72.00	72.10	-0.2	1,763	-0.01%
2021/09/24	0	0.00	3	73.07	73.00	-3	1,771	-0.17%
2021/09/17	1	76.90	0	0.00	76.50	1	1,789	0.06%
2021/09/15	0	0.00	0.4	76.26	75.30	-0.4	1,802	-0.02%
2021/09/10	0	0.00	1	82.10	83.60	-1	1,815	-0.06%
2021/09/09	1	83.32	0	0.00	82.70	1	1,879	0.06%
2021/09/02	0	0.00	1	85.50	85.30	-1	1,977	-0.05%
2021/09/01	0	0.00	3	83.60	87.50	-3	2,013	-0.15%
2021/08/20	0	72.90	0	0.00	72.60	0	2,207	0.00%
2021/08/19	1	76.00	1	74.00	74.00	0	2,226	0.00%
2021/08/17	1	79.90	0	0.00	79.00	1	2,264	0.04%
2021/08/11	1	86.70	3	81.63	82.50	-2	2,359	-0.08%
2021/08/10	0	0.00	0.2	89.21	87.80	-0.2	2,348	-0.01%
2021/08/05	0	91.90	0	0.00	91.50	0	2,480	0.00%
2021/08/04	1	91.10	0	0.00	91.30	1	2,554	0.04%
2021/08/03	2	93.10	1	95.20	92.50	1	2,609	0.04%
2021/08/02	2	92.65	0	0.00	92.00	2	2,619	0.08%
2021/07/29	0	0.00	1	93.90	93.50	-1	2,711	-0.04%
2021/07/28	1	91.10	5	91.48	92.00	-4	2,771	-0.14%
2021/07/27	1	101.00	1	100.50	94.50	0	2,816	0.00%
2021/07/26	1	98.00	3	99.80	98.00	-2	2,840	-0.07%
2021/07/23	5	102.50	1	102.00	101.00	4	2,827	0.14%
2021/07/22	11	105.50	12.2	104.25	104.50	-1.2	2,823	-0.04%
2021/07/21	2.5	105.10	0.5	105.50	106.00	2	2,844	0.07%
2021/07/20	14	107.07	15	104.27	104.50	-1	2,851	-0.04%
2021/07/19	29	110.78	17	108.74	109.50	12	2,850	0.42%
2021/07/16	1	103.00	5.2	106.52	107.50	-4.2	2,798	-0.15%
2021/07/15	1	98.00	3.3	97.47	97.80	-2.3	2,827	-0.08%
2021/07/14	8.1	103.68	4.1	99.64	101.50	4	2,897	0.14%
2021/07/13	1.1	96.96	0	0.00	100.50	1.1	2,776	0.04%
2021/07/12	0	0.00	0.2	91.15	91.50	-0.2	2,743	-0.01%
2021/07/08	0.2	88.90	1	89.10	92.80	-0.8	2,879	-0.03%
2021/07/06	0	0.00	1	87.60	87.50	-1	2,934	-0.03%
2021/07/05	2	88.70	2	89.90	88.50	0	3,040	0.00%
2021/06/30	0	0.00	6	89.50	88.80	-6	3,461	-0.17%
2021/06/29	5	89.22	1	88.10	88.30	4	3,637	0.11%
2021/06/28	0	88.00	0	0.00	88.00	0	3,869	0.00%
2021/06/25	1	88.90	0	0.00	89.20	1	3,896	0.03%
2021/06/24	1	90.10	0	0.00	89.50	1	3,964	0.03%
2021/06/22	0	89.60	1	89.40	88.60	-1	4,093	-0.02%
2021/06/18	2	97.20	3	94.67	94.40	-1	4,072	-0.02%
2021/06/16	5	92.50	4	92.58	90.30	1	4,057	0.02%
2021/06/15	0	0.00	1	92.60	92.70	-1	4,098	-0.02%
2021/06/11	1	91.80	0	0.00	91.70	1	4,145	0.02%
2021/06/10	2	92.85	3	92.03	92.90	-1	4,212	-0.02%
2021/06/09	1	89.10	1	92.80	89.00	0	4,316	0.00%
2021/06/07	1	89.00	10	87.50	88.60	-9	4,724	-0.19%
2021/06/04	2	89.00	4	89.45	88.00	-2	5,022	-0.04%
2021/06/03	1	92.40	0	0.00	91.80	1	5,016	0.02%
2021/06/02	8	95.25	3	95.47	92.40	5	5,037	0.10%
2021/05/31	0.1	92.60	0	93.40	92.70	0	4,973	0.00%
2021/05/27	3	89.30	0	0.00	88.80	3	5,005	0.06%
2021/05/26	3.2	96.07	3	93.07	93.20	0.2	5,020	0.00%
2021/05/21	1	82.10	4.1	84.74	85.80	-3.1	5,051	-0.06%
2021/05/20	5.1	82.62	3	83.30	80.60	2.1	5,217	0.04%
2021/05/19	4	82.73	3	82.73	83.80	1	5,456	0.02%
2021/05/17	3	74.67	2	78.70	74.40	1	5,612	0.02%
2021/05/14	0.1	84.55	0.2	81.58	80.20	-0.1	5,842	0.00%
2021/05/13	2	71.50	1.1	80.08	81.50	0.9	5,897	0.02%
2021/05/12	0	0.00	3	79.50	79.40	-3	5,836	-0.05%
2021/05/11	1	88.70	0	0.00	88.20	1	5,776	0.02%
2021/05/10	3	97.97	0	0.00	97.90	3	5,741	0.05%
2021/05/07	6	99.47	1	101.00	102.00	5	5,737	0.09%
2021/05/06	1	100.00	1	98.30	98.40	0	5,703	0.00%
2021/05/05	0	0.00	2	106.75	99.90	-2	5,670	-0.04%
2021/05/04	3	100.83	3	104.83	101.50	0	5,632	0.00%
2021/05/03	2.1	113.00	0	0.00	111.50	2.1	5,593	0.04%
2021/04/28	1.1	119.00	1	118.50	118.50	0.1	5,589	0.00%
2021/04/27	2.1	122.44	3	119.50	118.50	-1	5,605	-0.02%
2021/04/26	2	124.75	1	123.50	123.00	1	5,649	0.02%
2021/04/23	1	122.50	2	124.25	124.00	-1	5,628	-0.02%
2021/04/22	1.1	123.23	1	129.56	123.00	0.1	5,613	0.00%
2021/04/21	10	133.80	8.1	132.57	133.50	1.9	5,558	0.03%
2021/04/20	1	123.50	2.1	123.50	130.50	-1.1	5,448	-0.02%
2021/04/19	3	119.17	0	0.00	119.00	3	5,428	0.06%
2021/04/16	3	124.50	1	121.50	121.50	2	5,522	0.04%
2021/04/15	3	118.03	9	120.00	125.00	-6	5,592	-0.11%
2021/04/14	8.1	118.83	0	0.00	116.00	8.1	5,564	0.15%
2021/04/13	2.3	125.44	1	126.51	120.00	1.3	5,539	0.02%
2021/04/12	8	129.13	6.2	127.02	124.50	1.8	5,574	0.03%
2021/04/09	8	133.06	5.2	130.68	128.50	2.8	5,538	0.05%
2021/04/08	25.1	133.60	25	135.90	136.50	0.1	5,427	0.00%
2021/04/07	11	123.68	14	124.86	127.50	-3	5,213	-0.06%
2021/04/06	7.1	119.85	4	120.38	118.50	3.1	5,096	0.06%
2021/04/01	24.1	122.35	21.1	119.77	118.50	3	5,014	0.06%
2021/03/31	7.1	117.05	9	121.06	123.50	-1.9	4,871	-0.04%
2021/03/30	3	112.00	3	111.67	112.50	0	4,673	0.00%
2021/03/29	5	111.80	3	112.67	110.50	2	4,642	0.04%
2021/03/26	1	107.00	0	0.00	109.50	1	4,574	0.02%
2021/03/25	3	108.50	4	107.88	106.50	-1	4,530	-0.02%
2021/03/24	1	104.00	1	104.00	103.00	0	4,451	0.00%
2021/03/23	3	102.83	2	102.75	103.00	1	4,449	0.02%
2021/03/22	1	106.50	1	105.00	104.50	0	4,425	0.00%
2021/03/19	3	106.33	5	106.50	106.50	-2	4,403	-0.05%
2021/03/18	0	0.00	2	105.00	105.00	-2	4,363	-0.05%
2021/03/17	5	104.10	8	102.94	104.50	-3	4,317	-0.07%
2021/03/16	29	104.22	31	102.47	101.50	-2	4,270	-0.05%
2021/03/15	10	103.40	9	101.99	101.00	1	4,202	0.02%
2021/03/12	18.1	111.07	9	109.39	108.00	9.1	4,058	0.22%
2021/03/11	18	111.92	23	111.96	116.00	-5	3,863	-0.13%
2021/03/10	9	112.72	5.2	113.71	105.50	3.8	3,656	0.10%
2021/03/08	0	0.00	1	115.00	111.00	-1	3,316	-0.03%
2021/03/04	0	0.00	0	108.48	109.00	0	3,270	0.00%
2021/03/02	0.2	108.18	0	0.00	106.00	0.2	3,270	0.01%
2021/02/24	0.3	106.93	2	107.50	105.00	-1.7	3,189	-0.05%
2021/02/23	2	109.75	3	108.67	112.50	-1	3,132	-0.03%
2021/02/22	15	109.00	14.4	111.18	113.00	0.6	3,107	0.02%
2021/02/19	8.5	105.06	6	105.08	103.00	2.5	2,950	0.09%
2021/02/18	8	100.16	10	101.78	104.00	-2	2,701	-0.07%
2021/02/17	0	0.00	1.2	94.70	94.70	-1.2	2,564	-0.05%
2021/02/05	6	85.40	6.3	86.06	86.10	-0.3	2,517	-0.01%
2021/02/04	0	0.00	5	80.42	80.80	-5	2,348	-0.21%
2021/02/03	0	0.00	1.2	76.10	76.00	-1.2	2,268	-0.05%
2021/01/29	0	0.00	1	78.00	76.90	-1	2,315	-0.04%
2021/01/27	1	78.10	1	77.20	78.20	0	2,352	0.00%
2021/01/25	0	0.00	1	79.80	80.40	-1	2,312	-0.04%
2021/01/22	5	79.58	7	80.33	81.00	-2	2,284	-0.09%
2021/01/21	0	0.00	3	78.10	78.00	-3	2,249	-0.13%
2021/01/20	2	78.50	2	78.60	76.00	0	2,242	0.00%
2021/01/19	3	81.17	4	81.00	81.00	-1	2,237	-0.04%
2021/01/18	3	79.00	2	78.90	79.80	1	2,169	0.05%
2021/01/15	1	78.30	6	78.53	78.00	-5	2,147	-0.23%
2021/01/14	6	80.38	3	80.77	80.10	3	2,122	0.14%
2021/01/13	6	78.03	8	78.45	80.50	-2	2,050	-0.10%
2021/01/12	9	78.08	4	78.40	76.50	5	1,950	0.26%
2021/01/11	9.1	78.31	4	78.20	77.80	5.1	1,871	0.27%
2021/01/08	3	75.50	1	77.40	75.90	2	1,773	0.11%
2021/01/07	0	0.00	2	73.65	73.20	-2	1,668	-0.12%
2021/01/06	0	0.00	2	71.00	71.00	-2	1,632	-0.12%
2021/01/05	3	73.50	1.1	73.37	72.80	1.9	1,582	0.12%
2021/01/04	2	67.40	5	68.72	69.20	-3	1,534	-0.20%
2020/12/31	0	72.00	2	66.90	66.90	-2	1,533	-0.13%
2020/12/30	2	65.90	0	0.00	65.70	2	1,544	0.13%
2020/12/29	0	0.00	3.1	66.46	65.60	-3.1	1,570	-0.20%
2020/12/25	2	66.75	0	0.00	67.70	2	1,576	0.13%
2020/12/24	0	0.00	0.1	66.10	66.60	-0.1	1,544	-0.01%
2020/12/14	1	65.60	1	65.30	65.10	0	1,763	0.00%
2020/12/11	0.1	65.00	0	0.00	65.10	0.1	1,771	0.01%
2020/12/10	0	0.00	1	67.20	66.80	-1	1,775	-0.06%
2020/12/09	1	67.70	1	67.10	68.00	0	1,783	0.00%
2020/12/08	1	65.80	0	0.00	65.60	1	1,805	0.06%
2020/12/02	0	0.00	1	69.00	69.00	-1	1,907	-0.05%
2020/12/01	1	68.30	1	68.80	68.30	0	1,952	0.00%
2020/11/30	0	0.00	4	68.93	68.50	-4	2,108	-0.19%
2020/11/27	1	68.30	1	69.60	68.50	0	2,158	0.00%
2020/11/26	4	68.45	0	0.00	68.50	4	2,171	0.18%
2020/11/25	1	71.80	0	0.00	69.80	1	2,208	0.05%
2020/11/19	0	72.50	0	0.00	72.20	0	2,593	0.00%
2020/11/18	2	72.05	2	72.35	72.60	0	2,633	0.00%
2020/11/12	19	71.86	42	73.02	72.60	-23	3,064	-0.75%
2020/11/11	0	0.00	2	71.15	70.80	-2	3,093	-0.06%
2020/11/09	16	70.32	16.1	72.02	72.50	-0.1	3,476	0.00%
2020/11/06	1	71.80	12	71.75	70.30	-11	3,626	-0.30%
2020/11/05	9	69.61	8	71.41	70.50	1	3,703	0.03%
2020/11/04	15	68.37	28	69.93	70.20	-13	3,816	-0.34%
2020/11/03	0	0.00	17	70.39	70.10	-17	3,965	-0.43%
2020/11/02	0	0.00	12	69.78	69.40	-12	4,225	-0.28%
2020/10/29	15	68.96	21	70.62	71.80	-6	4,606	-0.13%
2020/10/28	4	72.95	0	0.00	72.10	4	4,669	0.09%
2020/10/27	20	75.30	0	0.00	73.20	20	4,725	0.42%
2020/10/26	1	78.30	4	77.10	76.40	-3	4,723	-0.06%
2020/10/23	0	0.00	66	76.76	77.40	-66	4,754	-1.39%
2020/10/22	4	75.58	5.2	77.34	75.40	-1.2	4,856	-0.02%
2020/10/21	3	77.50	3	78.40	77.50	0	5,094	0.00%
2020/10/20	1	78.50	0	0.00	78.20	1	5,179	0.02%
2020/10/19	0	0.00	0.1	79.00	79.10	-0.1	5,301	0.00%
2020/10/16	60	79.64	1	78.80	78.50	59	5,559	1.06%
2020/10/15	3	81.33	1	80.90	80.70	2	5,912	0.03%
2020/10/14	0	0.00	31	82.72	82.20	-31	5,931	-0.52%
2020/10/13	30	80.98	0	0.00	81.60	30	5,963	0.50%
2020/10/12	57	83.03	0	0.00	82.00	57	6,012	0.95%
2020/10/08	0	0.00	5	84.70	85.30	-5	6,212	-0.08%
2020/10/07	0	0.00	5	84.70	84.20	-5	6,247	-0.08%
2020/10/06	2	84.20	18	84.51	84.60	-16	6,286	-0.25%
2020/10/05	2	80.90	20	81.91	82.50	-18	6,345	-0.28%
2020/09/30	20	78.50	0	0.00	79.20	20	6,391	0.31%
2020/09/28	0	0.00	1	79.50	80.50	-1	6,591	-0.02%
2020/09/25	1	78.60	5	79.66	78.60	-4	6,757	-0.06%
2020/09/24	28	82.91	0	0.00	82.00	28	6,745	0.42%
2020/09/23	0	0.00	5	86.52	86.20	-5	6,811	-0.07%
2020/09/22	4	85.40	1	85.00	84.70	3	6,825	0.04%
2020/09/21	13	86.62	0	0.00	86.60	13	6,810	0.19%
2020/09/18	13	84.23	15	84.01	85.50	-2	6,766	-0.03%
2020/09/17	2	82.00	3	83.23	82.80	-1	6,736	-0.01%
2020/09/15	3	82.70	0	0.00	81.10	3	6,693	0.04%
2020/09/14	1	81.40	0	0.00	81.40	1	6,695	0.01%
2020/09/11	4	81.85	0	0.00	80.20	4	6,689	0.06%
2020/09/10	3	90.17	0	0.00	88.40	3	6,660	0.05%
2020/09/09	2	87.15	0	0.00	88.80	2	6,632	0.03%
2020/09/07	1	87.80	4	91.38	88.00	-3	6,598	-0.05%
2020/09/04	5	89.72	2	91.10	91.00	3	6,575	0.05%
2020/09/03	4	95.90	6	95.23	91.50	-2	6,609	-0.03%
2020/09/02	0	0.00	3	93.10	92.30	-3	6,463	-0.05%
2020/08/31	3	91.23	3	91.57	92.60	0	6,441	0.00%
2020/08/28	0	0.00	1	92.50	90.00	-1	6,398	-0.02%
2020/08/27	1	91.50	1	91.40	91.00	0	6,363	0.00%
2020/08/26	6	92.93	3	91.90	90.70	3	6,368	0.05%
2020/08/25	6	90.15	9	88.89	90.30	-3	6,208	-0.05%
2020/08/24	2	84.90	2	86.05	86.50	0	6,137	0.00%
2020/08/21	0	0.00	4	84.05	84.00	-4	6,181	-0.06%
2020/08/20	11	81.85	5	80.34	79.20	6	6,418	0.09%
2020/08/19	7	89.86	5	89.34	87.80	2	6,420	0.03%
2020/08/18	6	88.47	4	86.00	88.30	2	6,298	0.03%
2020/08/17	3	88.80	3.4	89.06	90.10	-0.4	6,207	-0.01%
2020/08/14	0	0.00	7	85.64	85.40	-7	6,119	-0.11%
2020/08/13	37	88.57	47	87.62	85.50	-10	6,069	-0.16%
2020/08/12	6	85.05	8	85.03	86.80	-2	5,730	-0.03%
2020/08/11	7	85.67	44	82.75	82.50	-37	5,593	-0.66%
2020/08/10	30	86.20	8	86.48	86.40	22	5,506	0.40%
2020/08/07	29	86.91	20	85.31	86.50	9	5,433	0.17%
2020/08/06	34	85.01	20	86.02	82.50	14	5,272	0.27%
2020/08/05	26	82.68	26	82.78	83.50	0	5,052	0.00%
2020/08/04	3	77.20	4	77.55	78.00	-1	4,766	-0.02%
2020/08/03	5	78.42	3	77.33	77.20	2	4,866	0.04%
2020/07/31	18	75.30	9	77.12	77.00	9	4,933	0.18%
2020/07/30	1	73.40	1	74.30	74.50	0	4,915	0.00%
2020/07/29	0	0.00	15	70.46	73.30	-15	4,955	-0.30%
2020/07/28	1	72.10	0	0.00	71.50	1	4,966	0.02%
2020/07/27	12	78.18	16	77.25	75.40	-4	5,000	-0.08%
2020/07/24	2	75.60	3	77.03	74.90	-1	4,867	-0.02%
2020/07/23	2	76.00	2	76.75	77.60	0	4,965	0.00%
2020/07/22	51	77.82	35	77.74	77.60	16	4,881	0.33%
2020/07/21	11	74.43	18	75.56	77.00	-7	4,628	-0.15%
2020/07/20	0	0.00	10	69.40	70.00	-10	4,298	-0.23%
2020/07/17	1	70.20	2	70.20	69.70	-1	4,305	-0.02%
2020/07/16	24	71.79	1	70.10	71.30	23	4,378	0.53%
2020/07/15	8	74.06	13	73.58	70.60	-5	4,352	-0.11%
2020/07/14	1	69.20	6	70.28	70.90	-5	4,200	-0.12%
2020/07/13	0	0.00	11	69.40	69.80	-11	4,194	-0.26%
2020/07/10	6	68.33	1	66.10	66.70	5	4,207	0.12%
2020/07/09	0	0.00	3	72.47	71.40	-3	4,240	-0.07%
2020/07/08	3	72.27	8	72.10	72.20	-5	4,299	-0.12%
2020/07/07	2	73.20	5	72.12	72.20	-3	4,295	-0.07%
2020/07/06	19	69.67	3	70.90	70.40	16	4,208	0.38%
2020/07/03	3	65.10	0	0.00	65.60	3	4,143	0.07%
2020/07/02	2	65.80	6	66.77	65.00	-4	4,194	-0.10%
2020/07/01	2	64.30	3	64.27	64.40	-1	4,143	-0.02%
2020/06/30	1	60.70	4	60.80	61.10	-3	4,123	-0.07%
2020/06/24	1	60.60	0	0.00	59.80	1	4,207	0.02%
2020/06/23	4	60.60	1	60.40	60.40	3	4,294	0.07%
2020/06/22	5	61.68	1	61.30	61.00	4	4,392	0.09%
2020/06/19	1	61.20	1	61.20	61.60	0	4,397	0.00%
2020/06/18	1	60.80	8	60.58	60.70	-7	4,395	-0.16%
2020/06/16	3	60.10	4	60.80	61.20	-1	4,396	-0.02%
2020/06/15	1	60.50	1	60.40	59.20	0	4,414	0.00%
2020/06/12	5	58.80	8	57.81	59.40	-3	4,420	-0.07%
2020/06/11	2	60.70	0	0.00	59.80	2	4,415	0.05%
2020/06/10	4	62.20	6	61.60	62.40	-2	4,405	-0.05%
2020/06/09	0	0.00	4	64.83	64.70	-4	4,361	-0.09%
2020/06/08	1	66.80	1	65.80	65.30	0	4,390	0.00%
2020/06/05	1	65.50	4	66.85	67.30	-3	4,368	-0.07%
2020/06/04	3	65.60	3	65.80	65.20	0	4,362	0.00%
2020/06/03	2	66.00	0	0.00	66.20	2	4,372	0.05%
2020/06/02	3	67.17	11	68.43	66.00	-8	4,372	-0.18%
2020/06/01	1	66.90	1	66.70	66.40	0	4,353	0.00%
2020/05/29	8	66.79	6	66.12	65.60	2	4,350	0.05%
2020/05/28	7	68.37	5	67.22	66.60	2	4,328	0.05%
2020/05/27	33	69.70	31	69.46	67.60	2	4,271	0.05%
2020/05/26	4	66.55	12	66.64	67.20	-8	4,066	-0.20%
2020/05/25	6	61.15	0	0.00	61.10	6	3,956	0.15%
2020/05/22	4	62.80	6	61.90	61.70	-2	3,945	-0.05%
2020/05/21	0	0.00	3	64.57	64.90	-3	3,911	-0.08%
2020/05/20	1	61.20	1.1	62.49	62.40	-0.1	3,874	0.00%
2020/05/19	0	0.00	3	62.17	61.60	-3	3,859	-0.08%
2020/05/18	1	58.90	1	61.60	61.00	0	3,845	0.00%
2020/05/15	6	62.20	1	61.50	61.40	5	3,796	0.13%
2020/05/14	3	65.00	1	63.20	61.50	2	3,775	0.05%
2020/05/12	0	0.00	1	66.50	65.40	-1	3,719	-0.03%
2020/05/11	11	66.11	1	65.80	65.60	10	3,681	0.27%
2020/05/08	10	67.42	1	68.40	66.90	9	3,618	0.25%
2020/05/07	15	67.19	14	67.29	68.50	1	3,480	0.03%
2020/05/06	5	64.24	0	0.00	63.60	5	3,332	0.15%
2020/05/05	8	64.63	1	65.60	64.30	7	3,292	0.21%
2020/05/04	1	62.50	13	62.58	63.60	-12	3,234	-0.37%
2020/04/30	1	65.20	7	64.77	64.70	-6	3,185	-0.19%
2020/04/29	1	62.60	2	62.45	62.00	-1	3,067	-0.03%
2020/04/28	14	61.11	9	60.71	61.00	5	2,958	0.17%
2020/04/27	0	0.00	1	55.80	56.60	-1	2,789	-0.04%
2020/04/24	5	53.98	3	54.10	54.20	2	2,753	0.07%
2020/04/23	2	54.80	4	54.50	54.60	-2	2,753	-0.07%
2020/04/22	2	52.80	2	53.20	53.50	0	2,717	0.00%
2020/04/21	11	52.60	5	52.60	52.80	6	2,683	0.22%
2020/04/20	3	56.43	1	56.00	55.80	2	2,588	0.08%
2020/04/17	7	58.47	7	56.70	55.80	0	2,571	0.00%
2020/04/16	6	58.47	6	59.03	59.70	0	2,489	0.00%
2020/04/15	1	58.70	0	0.00	58.20	1	2,439	0.04%
2020/04/14	2	58.50	2	58.95	60.00	0	2,385	0.00%
2020/04/13	6	58.20	5	56.62	56.50	1	2,306	0.04%
2020/04/10	7	54.71	6	55.43	55.90	1	2,201	0.05%
2020/04/09	5	54.96	4	55.53	55.80	1	2,171	0.05%
2020/04/08	0	0.00	1	54.60	56.00	-1	2,142	-0.05%
2020/04/07	1	50.00	5	49.39	51.40	-4	2,035	-0.20%
2020/04/06	4	47.25	5	47.47	47.00	-1	1,976	-0.05%
2020/04/01	1	46.55	1	46.90	47.85	0	1,943	0.00%
2020/03/31	7	45.25	6	46.13	46.90	1	1,972	0.05%
2020/03/30	4	43.50	2	44.38	44.70	2	1,935	0.10%
2020/03/27	5	44.37	4	43.45	44.00	1	1,912	0.05%
2020/03/26	5	41.70	5	42.07	43.30	0	1,835	0.00%
2020/03/25	1	38.70	3	38.93	39.40	-2	1,737	-0.12%
2020/03/24	0	0.00	2	35.25	35.85	-2	1,729	-0.12%
2020/03/20	2	32.85	6	33.53	34.40	-4	1,776	-0.23%
2020/03/19	2	33.13	5	31.54	31.50	-3	1,830	-0.16%
2020/03/18	3	35.62	3	36.00	35.00	0	1,817	0.00%
2020/03/17	2	35.55	2	36.70	35.60	0	1,800	0.00%
2020/03/16	4	39.58	5	38.88	36.40	-1	1,790	-0.06%
2020/03/12	3	42.50	2	41.13	40.25	1	1,742	0.06%
2020/03/10	1	46.85	1	47.40	47.75	0	1,714	0.00%
2020/03/09	3	48.15	2	47.65	47.20	1	1,697	0.06%
2020/03/06	6	51.25	5	51.28	50.40	1	1,678	0.06%
2020/03/05	3	53.27	5	53.34	52.80	-2	1,678	-0.12%
2020/03/04	1	51.20	0	0.00	50.70	1	1,716	0.06%
2020/03/03	1	53.30	3	53.13	52.70	-2	1,705	-0.12%
2020/03/02	6	53.87	4	53.83	52.40	2	1,703	0.12%
2020/02/27	3	60.40	1	60.10	55.70	2	1,676	0.12%
2020/02/26	3	58.93	3	59.43	61.00	0	1,588	0.00%
2020/02/25	0	0.00	1	55.70	55.50	-1	1,527	-0.07%
2020/02/20	2	56.70	1	56.80	56.20	1	1,735	0.06%
2020/02/18	1	56.70	2	57.35	57.20	-1	1,875	-0.05%
2020/02/17	2	56.90	1	57.70	57.00	1	1,947	0.05%
2020/02/14	1	57.50	0	0.00	58.60	1	2,300	0.04%
2020/02/13	3	58.40	2	59.60	57.50	1	2,475	0.04%
2020/02/11	2	56.20	2	56.45	56.20	0	2,579	0.00%
2020/02/10	1	54.70	1	55.60	55.80	0	2,627	0.00%
2020/02/07	2	57.60	0	0.00	55.90	2	2,672	0.07%
2020/02/06	2	57.80	4	58.65	58.70	-2	2,743	-0.07%
2020/02/05	1	57.00	0	0.00	55.60	1	2,795	0.04%
2020/02/03	0	0.00	2	54.70	56.00	-2	2,905	-0.07%
2020/01/31	1	60.10	0	0.00	58.30	1	2,903	0.03%
2020/01/30	1	61.90	0	0.00	61.20	1	2,972	0.03%
2020/01/20	1	67.80	4	67.98	67.90	-3	2,994	-0.10%
2020/01/16	1	68.30	1	68.90	68.50	0	3,091	0.00%
2020/01/14	1	68.50	0	0.00	68.90	1	3,405	0.03%
2020/01/10	2	66.50	0	0.00	67.00	2	3,537	0.06%
2020/01/09	4	66.73	6	66.97	67.30	-2	3,658	-0.05%
2020/01/08	1	65.70	1	66.30	65.50	0	3,880	0.00%
2020/01/07	1	67.40	2	66.05	66.30	-1	4,145	-0.02%
2020/01/03	2	70.30	1	70.00	69.60	1	4,258	0.02%
2020/01/02	3	70.77	2	71.00	71.30	1	4,338	0.02%
2019/12/31	2	69.65	2	70.00	69.80	0	4,600	0.00%
2019/12/30	2	69.85	1	70.30	69.70	1	4,824	0.02%
2019/12/27	1	69.60	0	0.00	68.80	1	4,959	0.02%
2019/12/26	1	71.00	1	71.60	70.00	0	4,967	0.00%
2019/12/24	0	0.00	5	67.14	68.00	-5	4,950	-0.10%
2019/12/23	2	68.10	3	68.07	67.10	-1	4,952	-0.02%
2019/12/20	1	67.90	1	67.50	67.50	0	4,950	0.00%
2019/12/19	1	67.60	2	68.20	67.90	-1	4,986	-0.02%
2019/12/18	2	68.70	0	0.00	67.90	2	5,001	0.04%
2019/12/17	2	70.60	1	70.80	69.30	1	5,055	0.02%
2019/12/16	1	69.80	3	69.67	69.10	-2	5,045	-0.04%
2019/12/13	2	67.40	1	66.60	66.90	1	5,034	0.02%
2019/12/12	1	67.20	1	67.30	67.00	0	5,167	0.00%
2019/12/10	1	68.30	0	0.00	67.90	1	5,279	0.02%
2019/12/09	1	69.20	2	69.20	68.40	-1	5,358	-0.02%
2019/12/06	3	68.57	2	69.10	68.40	1	5,432	0.02%
2019/12/05	1	67.50	1	68.10	68.00	0	5,523	0.00%
2019/12/04	1	66.90	1	67.20	67.00	0	5,722	0.00%
2019/12/03	1	67.20	0	0.00	67.00	1	5,912	0.02%
2019/12/02	2	67.90	3	68.37	67.90	-1	5,915	-0.02%
2019/11/29	4	68.40	3	69.10	67.00	1	5,902	0.02%
2019/11/28	1	65.70	1	67.00	67.00	0	5,850	0.00%
2019/11/27	4	66.95	0	0.00	66.40	4	5,873	0.07%
2019/11/26	1	67.90	7	67.36	66.90	-6	5,885	-0.10%
2019/11/25	0	0.00	2	67.40	67.00	-2	5,917	-0.03%
2019/11/22	1	66.10	1	66.70	66.00	0	5,943	0.00%
2019/11/20	4	66.38	2	67.60	65.50	2	5,980	0.03%
2019/11/19	1	70.20	5	70.16	69.50	-4	5,980	-0.07%
2019/11/18	3	70.73	3	71.80	71.10	0	6,028	0.00%
2019/11/15	1	71.60	3	72.57	72.90	-2	6,208	-0.03%
2019/11/14	3	71.43	4	71.70	71.30	-1	6,279	-0.02%
2019/11/13	16	75.56	16	75.87	71.60	0	6,309	0.00%
2019/11/12	0	0.00	13	72.54	76.30	-13	5,966	-0.22%
2019/11/11	4	69.80	0	0.00	69.40	4	5,812	0.07%
2019/11/08	8	70.35	2	70.30	71.80	6	5,794	0.10%
2019/11/07	12	69.90	10	69.42	68.40	2	5,753	0.03%
2019/11/06	6	71.48	0	0.00	71.00	6	5,755	0.10%
2019/11/05	2	72.10	0	0.00	71.00	2	5,742	0.03%
2019/11/01	1	70.50	3	69.10	70.40	-2	5,671	-0.04%
2019/10/31	0	0.00	1	66.50	66.10	-1	5,581	-0.02%
2019/10/29	5	67.00	2	66.10	67.90	3	5,573	0.05%
2019/10/24	5	70.58	1	71.00	70.00	4	5,462	0.07%
2019/10/23	2	71.50	3	71.20	70.60	-1	5,442	-0.02%
2019/10/22	4	71.30	5.2	71.91	71.70	-1.2	5,363	-0.02%
2019/10/21	2	70.75	0	0.00	69.80	2	5,309	0.04%
2019/10/18	3	73.57	3	72.87	72.20	0	5,239	0.00%
2019/10/17	2	71.45	1	72.30	72.50	1	5,170	0.02%
2019/10/16	2	71.05	3	71.20	73.20	-1	5,059	-0.02%
2019/10/15	1	70.40	1	69.00	71.30	0	4,887	0.00%
2019/10/14	0	0.00	2	64.90	64.90	-2	4,671	-0.04%
2019/10/09	3	58.80	0	0.00	59.00	3	4,675	0.06%
2019/10/08	3	60.40	1	60.70	59.70	2	4,651	0.04%
2019/10/07	18	62.82	14	63.48	60.50	4	4,646	0.09%
2019/10/04	9	59.14	11.1	59.32	60.30	-2.1	4,391	-0.05%
2019/10/03	3	56.63	28.2	56.39	57.90	-25.2	4,220	-0.60%
2019/10/02	0.2	54.00	4	53.90	54.20	-3.8	4,071	-0.09%
2019/10/01	1	53.50	1	53.70	53.80	0	4,047	0.00%
2019/09/27	7	51.93	7.2	52.10	52.60	-0.2	4,017	-0.01%
2019/09/24	10	53.50	11	53.08	52.80	-1	4,039	-0.02%
2019/09/23	0	0.00	1	53.00	52.10	-1	4,010	-0.02%
2019/09/20	1	52.60	1	52.60	52.30	0	4,003	0.00%
2019/09/19	2	51.25	3	50.87	51.40	-1	3,970	-0.03%
2019/09/18	1	50.80	2	52.00	52.00	-1	4,028	-0.02%
2019/09/17	12	52.60	6	50.68	50.30	6	4,031	0.15%
2019/09/16	18	55.20	0	0.00	55.40	18	4,010	0.45%
2019/09/12	11	56.05	8	56.61	55.10	3	4,017	0.07%
2019/09/11	7	55.37	8	55.74	55.60	-1	3,935	-0.03%
2019/09/10	11	55.00	8	55.10	54.20	3	3,849	0.08%
2019/09/09	5	54.78	10	54.81	56.50	-5	3,764	-0.13%
2019/09/06	9	52.64	6	52.83	54.80	3	3,642	0.08%
2019/09/05	2	50.63	15	51.05	51.80	-13	3,431	-0.38%
2019/09/03	4	46.51	5	46.75	46.90	-1	3,227	-0.03%
2019/09/02	1	45.50	0	0.00	46.20	1	3,230	0.03%
2019/08/30	1	47.25	1	47.00	46.35	0	3,198	0.00%
2019/08/29	1	46.55	0	0.00	47.05	1	3,158	0.03%
2019/08/28	0	0.00	4	47.05	47.05	-4	3,126	-0.13%
2019/08/27	4	48.15	8	47.30	48.10	-4	3,077	-0.13%
2019/08/26	2	46.68	1	45.55	45.50	1	3,033	0.03%
2019/08/23	1	49.35	1	50.50	48.20	0	2,992	0.00%
2019/08/22	4	49.71	2	50.35	49.70	2	2,932	0.07%
2019/08/21	3	46.92	3	47.23	47.55	0	2,797	0.00%
2019/08/20	16	49.56	10	50.63	46.55	6	2,726	0.22%
2019/08/19	14	46.11	19	46.43	47.75	-5	2,468	-0.20%
2019/08/16	5	43.92	7	43.99	43.45	-2	2,348	-0.09%
2019/08/15	1	41.05	1	41.20	41.30	0	2,263	0.00%
2019/08/14	3	42.15	2	42.20	41.90	1	2,263	0.04%
2019/08/13	1	42.40	1	42.80	41.50	0	2,276	0.00%
2019/08/12	1	41.35	0	0.00	41.20	1	2,281	0.04%
2019/08/08	3	41.88	1	42.50	42.05	2	2,258	0.09%
2019/08/07	0	0.00	5	41.03	40.45	-5	2,263	-0.22%
2019/08/05	0	0.00	2	39.08	38.45	-2	2,185	-0.09%
2019/08/02	5	42.40	0	0.00	41.50	5	2,185	0.23%
2019/08/01	1	43.05	3	43.27	43.00	-2	2,165	-0.09%
2019/07/31	2	40.93	0	0.00	42.00	2	2,138	0.09%
2019/07/30	3	42.55	0	0.00	41.60	3	2,116	0.14%
2019/07/29	1	44.75	3	44.42	43.90	-2	2,072	-0.10%
2019/07/26	1	43.35	0	0.00	43.80	1	2,030	0.05%
2019/07/25	3	44.00	1	43.85	43.70	2	2,023	0.10%
2019/07/24	7	44.70	2	45.05	44.80	5	2,013	0.25%
2019/07/23	5	44.61	3	45.13	44.80	2	2,094	0.10%
2019/07/22	0	0.00	10	41.82	41.70	-10	2,124	-0.47%
2019/07/19	1	42.30	1	41.85	41.80	0	2,264	0.00%
2019/07/18	1	41.10	1	40.60	41.30	0	2,345	0.00%
2019/07/16	2	43.90	2	44.13	43.85	0	2,531	0.00%
2019/07/15	1	41.60	2	42.53	44.20	-1	2,655	-0.04%
2019/07/12	3	41.27	3	41.52	41.80	0	2,629	0.00%
2019/07/11	6	40.28	8	40.84	40.85	-2	2,606	-0.08%
2019/07/10	9	37.88	8	38.11	38.85	1	2,544	0.04%
2019/07/09	6	37.67	14	37.79	37.40	-8	2,544	-0.31%
2019/07/08	6	36.82	5	37.09	36.90	1	2,507	0.04%
2019/07/05	0	0.00	2	37.00	36.95	-2	2,523	-0.08%
2019/07/04	16	36.61	12	36.68	36.60	4	2,527	0.16%
2019/07/03	2	36.65	0	0.00	36.90	2	2,549	0.08%
2019/07/01	8	37.18	2	37.30	36.90	6	2,558	0.23%
2019/06/27	4	36.85	2	36.70	36.25	2	2,747	0.07%
2019/06/26	2	36.50	2	36.85	37.00	0	2,912	0.00%
2019/06/25	0	0.00	2	37.65	37.30	-2	2,898	-0.07%
2019/06/24	15	36.44	13	36.72	37.30	2	2,901	0.07%
2019/06/10	0	0.00	1	33.40	33.05	-1	2,997	-0.03%
2019/05/31	1	31.95	0	0.00	32.20	1	3,082	0.03%
2019/05/27	0	0.00	1	30.35	30.40	-1	3,092	-0.03%
2019/05/22	1	33.35	0	0.00	32.95	1	3,130	0.03%
2019/05/17	1	34.45	0	0.00	31.80	1	3,192	0.03%
2019/05/16	1	35.50	0	0.00	35.15	1	3,149	0.03%
2019/05/02	0	0.00	2	37.00	36.55	-2	3,152	-0.06%
2019/04/29	6	37.14	1	39.50	36.15	5	3,133	0.16%
2019/04/26	3	39.27	0	0.00	40.15	3	2,992	0.10%
2019/04/25	8	41.87	11	41.71	40.50	-3	2,833	-0.11%
2019/04/24	2	44.90	0	0.00	44.70	2	2,682	0.07%
2019/04/23	3	46.85	0	0.00	45.35	3	2,588	0.12%
2019/04/22	4	50.51	13	54.00	49.20	-9	2,485	-0.36%
2019/04/19	19	59.49	3	60.03	54.20	16	2,378	0.67%
2019/04/17	1	60.70	0	0.00	60.60	1	2,236	0.04%
2019/04/15	0	0.00	3	57.60	58.80	-3	2,311	-0.13%
2019/04/12	1	55.00	3	54.63	53.50	-2	2,273	-0.09%
2019/04/11	0	0.00	5	54.44	54.50	-5	2,261	-0.22%
2019/04/02	7	54.94	2	55.80	55.80	5	2,310	0.22%
2019/04/01	10	55.25	2	55.80	56.50	8	2,319	0.34%
2019/03/29	2	50.23	1	52.00	53.20	1	2,218	0.05%
2019/03/28	0	0.00	1	48.40	48.40	-1	2,056	-0.05%
2019/03/27	2	42.83	9	42.77	44.00	-7	2,028	-0.35%
2019/03/26	3	41.25	3	41.85	41.10	0	1,924	0.00%
2019/03/25	6	38.83	0	0.00	39.25	6	1,870	0.32%
2019/03/22	4	38.88	9	38.78	39.75	-5	1,831	-0.27%
2019/03/21	0	0.00	2	36.60	36.90	-2	1,757	-0.11%
2019/03/20	4	36.31	2	36.65	36.35	2	1,734	0.12%
2019/03/19	3	35.48	17	35.82	35.95	-14	1,694	-0.83%
2019/03/18	1	33.80	0	0.00	34.55	1	1,625	0.06%
2019/03/15	0	0.00	4	32.70	33.00	-4	1,574	-0.25%
2019/03/14	3	32.83	4	33.39	32.40	-1	1,554	-0.06%
2019/03/12	2	32.50	0	0.00	32.00	2	1,508	0.13%
2019/03/08	5	31.00	55	31.02	31.75	-50	1,465	-3.41%
2019/03/07	8	31.08	19	30.95	30.80	-11	1,452	-0.76%
2019/03/06	5	32.14	25	32.36	31.50	-20	1,432	-1.40%
2019/03/05	2	30.70	22	30.79	30.70	-20	1,375	-1.45%
2019/03/04	0	0.00	40	30.39	30.50	-40	1,366	-2.93%
2019/02/27	5	30.48	120	30.31	30.30	-115	1,359	-8.46%	大賣/鉅額交易
2019/02/25	1	31.65	22	30.92	31.00	-21	1,324	-1.59%
2019/02/22	2	29.85	0	0.00	30.10	2	1,268	0.16%
2019/02/21	2	29.93	0	0.00	30.00	2	1,253	0.16%
2019/02/20	5	30.41	0	0.00	30.10	5	1,241	0.40%
2019/02/19	4	30.95	50	30.76	31.00	-46	1,215	-3.79%
2019/02/18	0	0.00	93	30.08	31.40	-93	1,164	-7.99%
2019/02/15	20	28.97	33	28.58	28.55	-13	1,088	-1.19%
2019/02/12	0	0.00	1	30.40	30.00	-1	1,047	-0.10%
2019/02/11	9	28.17	16	28.80	30.20	-7	997	-0.70%
2019/01/30	0	0.00	25	27.43	27.60	-25	963	-2.59%
2019/01/29	3	26.75	0	0.00	26.90	3	946	0.32%
2019/01/28	3	27.05	5	27.20	26.70	-2	942	-0.21%
2019/01/24	5	26.99	5	27.32	27.10	0	922	0.00%
2019/01/22	2	27.35	0	0.00	27.55	2	907	0.22%
2019/01/21	2	27.05	63	27.30	27.60	-61	902	-6.76%
2019/01/18	4	28.20	31	28.38	27.90	-27	892	-3.03%
2019/01/17	0	0.00	2	28.60	28.60	-2	883	-0.23%
2019/01/16	2	27.90	5	27.85	28.20	-3	872	-0.34%
2019/01/15	2	28.25	0	0.00	28.55	2	861	0.23%
2019/01/14	4	29.16	25	29.10	28.60	-21	846	-2.48%
2019/01/11	0	0.00	20	29.98	29.70	-20	802	-2.49%
2019/01/09	5	29.49	4	29.55	30.20	1	724	0.14%
2019/01/08	2	28.00	42	29.85	29.95	-40	671	-5.95%
2019/01/04	0	0.00	1	26.05	25.80	-1	505	-0.20%
2019/01/03	1	26.55	0	0.00	26.00	1	490	0.20%
2018/12/25	0	0.00	1	28.90	28.90	-1	348	-0.29%
2018/12/24	1	29.05	100	29.15	29.20	-99	301	-32.80%
2018/12/22	3	26.05	3	26.30	27.40	0	195	0.00%
2018/12/12	30	22.90	30	22.90	23.30	0	101	0.00%
2018/12/03	0	0.00	85	22.94	22.40	-85	97	-86.90%
2018/11/15	21	21.25	20	21.25	21.25	1	90	1.11%
2018/11/13	103	21.36	101	21.35	21.40	2	88	2.27%	大買/大賣/
2018/11/12	5	21.10	0	0.00	21.20	5	87	5.75%
2018/10/30	3	19.45	0	0.00	19.80	3	85	3.52%
2018/10/29	14	19.45	0	0.00	19.45	14	85	16.37%
2018/10/25	10	19.65	0	0.00	19.50	10	84	11.89%
2018/10/03	0	0.00	4	20.90	20.90	-4	70	-5.70%
2018/10/02	4	22.95	0	0.00	23.00	4	59	6.76%
2018/08/15	2	21.70	0	0.00	22.00	2	58	3.41%
2018/08/13	25	21.55	0	0.00	21.35	25	58	42.63%
2018/08/10	5	21.55	0	0.00	22.00	5	58	8.56%
2018/08/09	30	21.43	0	0.00	21.40	30	57	51.73%
2018/07/31	5	22.00	0	0.00	22.00	5	68	7.29%
2018/07/24	11	21.99	0	0.00	22.10	11	71	15.43%
2018/07/23	7	21.80	0	0.00	21.80	7	70	9.89%
2018/07/17	15	21.83	0	0.00	21.60	15	73	20.49%
2018/07/16	10	22.10	0	0.00	22.10	10	72	13.85%
2018/07/12	6	22.03	0	0.00	22.00	6	77	7.71%
2018/07/05	5	22.68	0	0.00	22.30	5	97	5.10%
2018/07/03	39	23.10	9	23.20	22.95	30	116	25.76%
2018/06/28	20	23.56	0	0.00	23.00	20	151	13.20%
2018/06/27	105	24.12	0	0.00	23.80	105	189	55.55%	大買/鉅額交易
2018/05/17	10	21.60	0	0.00	21.60	10	240	4.15%
2018/04/18	77	24.56	10	24.40	24.40	67	246	27.23%
2018/03/26	0	24.60	0	0.00	24.70	0	164	0.00%
2018/02/21	0	0.00	92	22.80	22.90	-92	138	-66.47%
2018/01/18	20	23.58	0	0.00	23.50	20	155	12.86%
2018/01/17	10	23.58	0	0.00	23.60	10	156	6.39%
2018/01/16	10	23.73	0	0.00	23.80	10	163	6.13%
2018/01/15	6	23.65	0	0.00	23.85	6	167	3.59%