力致 (3483)-富邦-南屯券商分點個股進出

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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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	82.1	178.41	76.1	176.43	179.50	5.9	4,132	0.14%
2024/05/20	85	177.00	344.1	173.24	174.00	-259.1	3,948	-6.56%	大賣/鉅額交易
2024/05/17	295.1	169.07	42.1	167.17	170.00	253	3,739	6.77%	大買/鉅額交易
2024/05/16	6	162.17	0	0.00	160.50	6	3,660	0.16%
2024/05/15	2	164.50	0	0.00	162.00	2	3,779	0.05%
2024/05/14	0	0.00	50	160.50	163.00	-50	3,969	-1.26%
2024/05/13	50	165.00	4	167.25	164.00	46	4,260	1.08%
2024/05/10	0	0.00	1.1	161.45	163.00	-1.1	4,394	-0.03%
2024/05/08	1.1	162.74	1	167.00	165.50	0.1	4,402	0.00%
2024/05/06	0	0.00	22	162.18	158.00	-22	4,500	-0.49%
2024/05/03	0	0.00	39	160.72	160.50	-39	4,519	-0.86%
2024/05/02	6	164.08	52	162.52	163.00	-46	4,535	-1.01%
2024/04/30	109	165.29	7	163.36	166.50	102	4,657	2.19%	大買/鉅額交易
2024/04/29	0.1	160.50	5	160.60	160.00	-4.9	4,554	-0.11%
2024/04/26	1	150.50	8.2	154.59	154.00	-7.2	4,509	-0.16%
2024/04/25	1	146.00	4	146.00	145.00	-3	4,466	-0.07%
2024/04/24	0	0.00	0.1	147.32	147.50	-0.1	4,483	0.00%
2024/04/23	5	140.60	1	141.00	141.00	4	4,486	0.09%
2024/04/22	2	138.50	4.1	140.98	138.00	-2.1	4,521	-0.05%
2024/04/19	4	139.50	0	0.00	140.50	4	4,527	0.09%
2024/04/18	1	137.00	1	138.00	138.50	0	4,510	0.00%
2024/04/17	1	136.50	0	0.00	137.00	1	4,522	0.02%
2024/04/16	8	135.50	3	139.00	135.00	5	4,523	0.11%
2024/04/15	1	145.00	0.4	145.34	144.50	0.6	4,502	0.01%
2024/04/12	2	148.75	0	0.00	148.00	2	4,521	0.04%
2024/04/11	2	145.75	1	148.00	146.00	1	4,536	0.02%
2024/04/10	2	147.50	0	0.00	147.00	2	4,582	0.04%
2024/04/03	4	151.25	1.2	151.83	152.50	2.8	4,757	0.06%
2024/04/02	1.2	149.21	0	0.00	150.00	1.2	4,921	0.02%
2024/04/01	0.3	153.50	0	0.00	153.00	0.3	5,034	0.01%
2024/03/29	0	0.00	4	156.00	153.00	-4	5,043	-0.08%
2024/03/28	3	154.84	3	154.00	153.00	0	5,038	0.00%
2024/03/27	1	158.50	0	0.00	158.00	1	5,105	0.02%
2024/03/26	15	162.50	17	160.74	157.50	-2	5,105	-0.04%
2024/03/25	6	162.50	5	161.00	161.00	1	5,076	0.02%
2024/03/22	1	156.00	2	155.00	155.50	-1	5,064	-0.02%
2024/03/21	1	152.50	1	151.50	153.00	0	5,037	0.00%
2024/03/20	0	0.00	1	149.50	149.50	-1	5,019	-0.02%
2024/03/19	2	147.76	0	0.00	147.50	2	5,005	0.04%
2024/03/18	1	145.50	2	147.50	147.00	-1	4,999	-0.02%
2024/03/14	3	146.50	0	0.00	145.00	3	5,034	0.06%
2024/03/13	4	152.00	1	151.50	151.50	3	4,992	0.06%
2024/03/12	1	156.52	1	159.50	158.50	0	4,989	0.00%
2024/03/11	2	157.24	1	154.50	154.50	1	4,970	0.02%
2024/03/08	4	160.27	2	160.25	157.50	2	4,947	0.04%
2024/03/07	9.1	166.91	8	166.25	164.00	1.1	4,979	0.02%
2024/03/06	12	171.75	9.1	176.69	168.00	2.9	4,946	0.06%
2024/03/05	4	170.25	4	171.62	171.50	0	4,725	0.00%
2024/03/04	6	171.08	1	172.50	169.00	5	4,744	0.11%
2024/03/01	5	172.50	0	0.00	170.50	5	4,736	0.11%
2024/02/29	0.3	172.00	3.3	172.19	171.50	-3	4,729	-0.06%
2024/02/27	5.2	164.49	1.3	167.04	167.00	3.9	4,754	0.08%
2024/02/26	0.4	165.75	3	165.67	164.50	-2.6	5,015	-0.05%
2024/02/23	16.2	167.59	14	169.89	165.00	2.2	5,335	0.04%
2024/02/22	7	170.43	2	169.00	170.00	5	5,731	0.09%
2024/02/21	3	172.50	1	171.00	169.50	2	5,855	0.03%
2024/02/19	6.1	172.41	2	172.75	170.50	4.1	5,869	0.07%
2024/02/16	3	177.33	7	176.36	176.00	-4	5,848	-0.07%
2024/02/15	8	176.94	8.1	179.32	182.50	-0.1	5,754	0.00%
2024/02/05	13	175.27	15	175.63	166.00	-2	5,645	-0.04%
2024/02/02	26	169.62	26	172.35	172.00	0	5,433	0.00%
2024/02/01	3	163.67	1	167.00	164.00	2	5,413	0.04%
2024/01/31	2	161.50	0	0.00	163.00	2	5,470	0.04%
2024/01/30	1	167.50	3	166.67	165.00	-2	5,479	-0.04%
2024/01/29	5	162.50	8	161.06	161.50	-3	5,422	-0.06%
2024/01/26	3	157.83	5	157.80	156.50	-2	5,442	-0.04%
2024/01/25	6	163.42	3.4	163.21	162.50	2.6	5,474	0.05%
2024/01/24	2	165.00	9	167.56	165.00	-7	5,440	-0.13%
2024/01/23	3	163.33	14	162.79	161.50	-11	5,266	-0.21%
2024/01/22	5	160.20	2	161.00	163.50	3	5,216	0.06%
2024/01/19	6	159.00	2	156.25	156.00	4	5,153	0.08%
2024/01/18	6	159.25	1	162.00	159.50	5	5,124	0.10%
2024/01/17	3	161.00	9	161.50	158.00	-6	5,142	-0.12%
2024/01/16	9	160.22	3	158.83	161.00	6	5,166	0.12%
2024/01/15	1	157.50	0.1	153.50	157.50	0.9	5,209	0.02%
2024/01/12	0	153.00	1	154.91	151.50	-1	5,220	-0.02%
2024/01/11	0	0.00	0	151.50	153.00	0	5,283	0.00%
2024/01/10	2	152.00	0.2	153.67	151.50	1.9	5,321	0.03%
2024/01/09	0	0.00	0.2	152.75	153.00	-0.2	5,493	0.00%
2024/01/08	1.1	156.86	1	155.94	152.50	0	5,686	0.00%
2024/01/05	0.1	158.00	1	157.00	157.00	-1	5,926	-0.02%
2024/01/04	1.1	160.12	0	0.00	159.00	1.1	6,164	0.02%
2024/01/03	1	164.00	2.1	162.79	163.50	-1.1	6,308	-0.02%
2024/01/02	1.2	162.37	0	161.50	162.00	1.1	6,414	0.02%
2023/12/29	0	159.00	1.2	161.63	162.50	-1.1	6,419	-0.02%
2023/12/28	1	164.50	3	162.17	160.50	-2	6,370	-0.03%
2023/12/27	3.2	161.00	13.2	155.80	159.00	-10	6,234	-0.16%
2023/12/26	0.1	151.83	0	151.00	152.50	0.1	6,193	0.00%
2023/12/25	0	153.00	0	0.00	150.00	0	6,214	0.00%
2023/12/22	2	155.25	2	154.50	152.00	0	6,234	0.00%
2023/12/21	3	150.50	1	151.50	151.00	2	6,247	0.03%
2023/12/20	2	152.00	0	152.50	152.00	2	6,256	0.03%
2023/12/19	5	143.61	1	146.00	150.50	4	6,254	0.06%
2023/12/15	2	151.25	0	0.00	149.00	2	6,331	0.03%
2023/12/14	4	151.50	0	0.00	151.50	4	6,347	0.06%
2023/12/13	2	148.75	2	148.00	148.50	0	6,343	0.00%
2023/12/12	0	0.00	0	150.50	149.00	0	6,376	0.00%
2023/12/11	4	150.00	1	151.00	150.50	3	6,421	0.05%
2023/12/08	0	0.00	7	155.21	155.00	-7	6,413	-0.11%
2023/12/07	7.2	154.56	4	154.63	152.50	3.2	6,428	0.05%
2023/12/06	0	0.00	1	161.00	159.00	-1	6,474	-0.02%
2023/12/05	2	159.25	2	159.00	158.00	0	6,813	0.00%
2023/12/04	5	160.20	4.1	160.85	158.50	1	6,836	0.01%
2023/12/01	3.1	164.18	1	165.50	165.50	2.1	6,804	0.03%
2023/11/30	0.2	160.33	2	159.00	160.00	-1.9	6,874	-0.03%
2023/11/29	3.2	162.22	0.1	161.50	161.00	3.2	6,901	0.05%
2023/11/28	0	0.00	1	161.00	162.50	-1	6,876	-0.01%
2023/11/27	2	160.00	2	159.25	158.50	0	6,860	0.00%
2023/11/24	3	162.33	1	163.34	159.00	2	6,864	0.03%
2023/11/23	9.2	168.46	6	165.67	162.50	3.2	6,816	0.05%
2023/11/22	10.1	171.40	169	167.42	176.00	-159	6,667	-2.38%	大賣/鉅額交易
2023/11/21	167	166.32	8	162.13	167.00	159	6,469	2.46%	大買/鉅額交易
2023/11/20	5	151.05	6	150.92	155.00	-1	6,280	-0.02%
2023/11/17	5	147.80	5	148.50	146.50	0	6,331	0.00%
2023/11/16	2	145.75	1	147.00	146.00	1	6,503	0.02%
2023/11/15	2	147.25	2	148.75	145.00	0	6,902	0.00%
2023/11/14	6	144.17	24	144.65	145.00	-18	7,084	-0.25%
2023/11/13	22	144.27	1	145.50	145.00	21	7,386	0.28%
2023/11/10	16	144.03	14.1	143.64	143.00	2	7,681	0.03%
2023/11/09	8.1	154.55	14	154.39	151.50	-6	7,907	-0.08%
2023/11/08	16	150.84	62	149.65	150.00	-46	8,067	-0.57%
2023/11/07	10	147.15	5	147.10	148.00	5	8,241	0.06%
2023/11/06	5	148.70	11	149.64	146.00	-6	9,352	-0.06%
2023/11/03	11	146.36	6	146.75	147.00	5	9,663	0.05%
2023/11/02	10	143.50	22.2	141.96	146.00	-12.2	9,627	-0.13%
2023/11/01	14	134.93	0	0.00	136.00	14	9,576	0.15%
2023/10/31	1.1	133.82	1	135.00	132.00	0.1	9,595	0.00%
2023/10/30	0	0.00	1	140.50	141.00	-1	9,587	-0.01%
2023/10/27	4	139.63	2	141.48	136.50	2	9,593	0.02%
2023/10/26	0	0.00	2	138.50	138.50	-2	9,606	-0.02%
2023/10/25	0	0.00	1	142.50	143.00	-1	9,617	-0.01%
2023/10/24	8	135.63	4	136.25	138.00	4	9,593	0.04%
2023/10/23	6.1	143.28	8	137.69	137.50	-1.9	9,575	-0.02%
2023/10/20	2	142.50	2	141.50	143.50	0	9,546	0.00%
2023/10/19	10	146.10	9	144.56	145.50	1	9,627	0.01%
2023/10/18	1	147.50	0	145.00	147.00	1	9,612	0.01%
2023/10/17	14	149.71	69	147.72	148.50	-55	9,610	-0.57%
2023/10/16	16	156.13	13	154.19	153.50	3	9,779	0.03%
2023/10/13	11	153.23	7	152.71	153.00	4	10,092	0.04%
2023/10/12	60	153.31	16	152.28	154.00	44	9,938	0.44%
2023/10/11	5	145.20	56	143.69	144.00	-51	9,730	-0.52%
2023/10/06	14	142.64	20	143.33	141.00	-6	9,612	-0.06%
2023/10/05	3	140.17	4	140.25	139.50	-1	9,489	-0.01%
2023/10/04	20	136.25	0	0.00	137.00	20	9,484	0.21%
2023/10/03	3	135.83	0	0.00	135.00	3	9,490	0.03%
2023/10/02	0	0.00	5	140.40	139.00	-5	9,503	-0.05%
2023/09/28	1	136.00	0	0.00	137.00	1	9,489	0.01%
2023/09/27	0	0.00	1	134.00	134.50	-1	9,522	-0.01%
2023/09/26	19	136.58	18	134.53	130.50	1	9,589	0.01%
2023/09/25	1	134.00	0	0.00	134.00	1	9,676	0.01%
2023/09/22	2	130.25	3.1	128.03	132.00	-1.1	9,805	-0.01%
2023/09/21	92.1	124.08	52	126.12	129.00	40.1	9,794	0.41%
2023/09/20	7	131.93	30	131.55	131.50	-23	9,702	-0.24%
2023/09/19	13	132.38	16	131.75	131.50	-3	9,769	-0.03%
2023/09/18	7	136.43	0	0.00	135.50	7	9,837	0.07%
2023/09/15	1	140.50	1	140.50	138.00	0	10,086	0.00%
2023/09/14	2	139.50	3	137.50	139.50	-1	10,040	-0.01%
2023/09/13	14	130.96	15	132.37	133.00	-1	9,987	-0.01%
2023/09/11	5	135.60	22.1	134.07	133.50	-17.1	10,056	-0.17%
2023/09/08	39.1	147.18	27	145.67	142.00	12.1	9,998	0.12%
2023/09/07	5	140.00	3	140.50	142.50	2	9,677	0.02%
2023/09/06	4	143.00	3	144.50	142.50	1	9,656	0.01%
2023/09/05	17	143.18	4	142.50	143.50	13	9,646	0.13%
2023/09/04	1	136.00	1	136.00	137.50	0	9,586	0.00%
2023/09/01	3	133.00	4.2	133.60	132.50	-1.2	9,721	-0.01%
2023/08/31	1.2	132.38	9	135.06	136.00	-7.8	9,819	-0.08%
2023/08/30	11	136.73	6	135.17	135.00	5	9,962	0.05%
2023/08/29	8	132.56	12	132.67	134.00	-4	9,925	-0.04%
2023/08/28	17.1	132.32	10	132.40	133.00	7.1	9,872	0.07%
2023/08/25	6.2	138.98	5.1	139.90	140.00	1.2	9,703	0.01%
2023/08/24	26.4	143.92	26	144.31	140.00	0.4	9,554	0.00%
2023/08/23	12.4	145.87	27	146.26	144.00	-14.6	9,286	-0.16%
2023/08/22	28	151.66	9	152.06	150.50	19	9,063	0.21%
2023/08/21	14	150.79	28	149.89	152.00	-14	8,852	-0.16%
2023/08/18	44	145.77	11	144.32	143.00	33	8,423	0.39%
2023/08/17	17	145.65	17	145.35	146.00	0	8,180	0.00%
2023/08/16	26	142.15	33	142.53	145.00	-7	7,821	-0.09%
2023/08/15	33	137.36	34	135.96	136.00	-1	7,426	-0.01%
2023/08/14	13	134.38	2	132.25	132.50	11	7,093	0.16%
2023/08/11	22	152.77	13	151.73	146.50	9	6,715	0.13%
2023/08/10	46	158.54	44	157.27	162.50	2	6,461	0.03%
2023/08/09	13	155.27	59	152.30	158.00	-46	5,326	-0.86%
2023/08/08	22	140.77	5	144.00	144.00	17	4,987	0.34%
2023/08/07	0	0.00	15	146.00	148.50	-15	5,010	-0.30%
2023/08/04	50	141.60	0	126.50	143.50	50	5,066	0.99%
2023/08/02	0	0.00	86	140.57	131.50	-86	5,406	-1.59%
2023/08/01	0	0.00	10	146.00	146.00	-10	5,476	-0.18%
2023/07/31	30	165.00	154	154.24	148.00	-124	5,496	-2.26%	大賣/鉅額交易
2023/07/28	60	152.25	0	149.25	164.00	60	5,450	1.10%
2023/07/27	0	151.50	0	148.00	149.50	0	5,415	0.00%
2023/07/26	70	149.72	3	147.83	145.00	67	5,375	1.25%
2023/07/25	81	150.72	7.2	151.47	147.50	73.8	5,327	1.38%
2023/07/24	1.2	161.08	144.1	160.13	158.00	-142.9	5,275	-2.71%	大賣/鉅額交易
2023/07/21	160.1	150.94	1.3	151.50	151.50	158.8	5,155	3.08%	大買/鉅額交易
2023/07/20	1.3	136.70	1.2	137.09	138.00	0.1	5,098	0.00%
2023/07/19	4.2	133.70	3	135.50	133.00	1.2	5,039	0.02%
2023/07/18	7	122.64	16.1	123.70	126.50	-9.1	4,709	-0.19%
2023/07/17	1	119.50	10	120.00	120.00	-9	4,198	-0.21%
2023/07/13	0	0.00	1	99.90	99.90	-1	4,072	-0.02%
2023/07/12	5	91.66	5	92.24	90.90	0	3,998	0.00%
2023/07/11	1	89.70	1	90.70	90.50	0	3,940	0.00%
2023/07/10	2	88.00	1	87.30	87.50	1	3,896	0.03%
2023/07/07	0	0.00	1	87.40	87.50	-1	3,883	-0.03%
2023/07/06	0	0.00	1	92.60	90.00	-1	3,837	-0.03%
2023/07/05	3	92.17	1.1	92.34	93.00	1.9	3,774	0.05%
2023/07/04	2	91.05	2	91.40	91.00	0	3,712	0.00%
2023/07/03	28.1	93.19	20	92.55	91.10	8.1	3,614	0.22%
2023/06/30	1	87.30	2	89.05	88.30	-1	3,438	-0.03%
2023/06/28	1	82.30	0	0.00	82.20	1	3,432	0.03%
2023/06/27	3	84.93	0	0.00	80.80	3	3,425	0.09%
2023/06/26	4	87.68	3.1	86.90	87.40	0.9	3,399	0.03%
2023/06/21	6	86.10	9	88.11	88.30	-3	3,312	-0.09%
2023/06/19	1	79.60	1	80.40	79.70	0	3,215	0.00%
2023/06/16	1	80.40	0	0.00	80.30	1	3,199	0.03%
2023/06/15	11.1	84.04	11	85.05	83.50	0.1	3,147	0.00%
2023/06/14	1	82.50	0	0.00	82.20	1	3,022	0.03%
2023/06/13	3	81.80	3	81.83	81.10	0	2,972	0.00%
2023/06/12	1	81.00	2	80.30	80.60	-1	2,919	-0.03%
2023/06/09	2	80.25	2	80.30	80.20	0	2,873	0.00%
2023/06/07	5	82.56	8	82.16	83.80	-3	2,707	-0.11%
2023/06/06	9	77.32	56	79.29	77.50	-47	2,512	-1.87%
2023/06/05	120	79.37	71	78.78	78.40	49	2,373	2.06%	大買/
2023/05/31	0	0.00	1	72.40	72.10	-1	2,175	-0.05%
2023/05/26	2	74.35	0	0.00	72.70	2	2,141	0.09%
2023/05/18	0	0.00	1	72.80	72.20	-1	2,040	-0.05%
2023/05/17	9	73.01	14	72.62	72.30	-5	2,036	-0.25%
2023/05/16	6	72.80	0	0.00	72.50	6	2,033	0.30%
2023/05/15	0	0.00	1	70.00	70.00	-1	1,994	-0.05%
2023/05/12	1	70.80	1	70.50	72.30	0	1,982	0.00%
2023/05/11	1	74.40	1	76.80	73.60	0	1,944	0.00%
2023/05/10	1	78.10	0	0.00	77.00	1	1,880	0.05%
2023/05/09	6	79.47	5.2	77.13	79.10	0.8	1,782	0.04%
2023/05/08	11.2	75.19	10	76.52	77.30	1.2	1,391	0.09%
2023/05/05	1	72.50	2	72.00	70.30	-1	1,294	-0.08%
2023/04/27	3	66.66	0	0.00	68.50	3	1,273	0.24%
2023/04/21	0	0.00	1	68.40	68.00	-1	1,234	-0.08%
2023/04/20	0	0.00	0	71.70	71.50	0	1,199	0.00%
2023/04/12	1	72.70	1	73.30	72.60	0	1,082	0.00%
2023/04/07	0	0.00	0.2	70.70	70.50	-0.2	1,032	-0.01%
2023/04/06	2	71.20	0	0.00	71.10	2	1,018	0.20%
2023/03/31	0	0.00	3	72.10	71.70	-3	1,008	-0.30%
2023/03/30	5.2	74.05	3	73.60	72.60	2.2	984	0.22%
2023/03/29	4	71.38	6	71.88	71.50	-2	859	-0.23%
2023/03/28	0	0.00	2	70.05	69.20	-2	805	-0.25%
2023/03/27	3	73.03	2	72.70	70.10	1	779	0.13%
2023/03/24	1	69.60	0	0.00	70.00	1	711	0.14%
2023/03/23	2	70.95	3	71.37	71.00	-1	686	-0.14%
2023/03/22	0	0.00	1	68.80	68.80	-1	548	-0.18%
2023/03/13	0	0.00	1	60.30	62.70	-1	535	-0.19%
2023/03/10	0	0.00	0	61.70	61.90	0	548	0.00%
2023/03/09	2	63.15	0	0.00	62.70	2	573	0.35%
2023/03/08	2	64.00	0	0.00	64.00	2	569	0.35%
2023/03/06	0	0.00	1	63.40	63.40	-1	557	-0.18%
2023/03/03	0	62.80	0	0.00	62.60	0	554	0.00%
2023/03/02	1	62.20	0	0.00	61.70	1	550	0.18%
2023/03/01	0	62.90	0	0.00	62.10	0	547	0.00%
2023/02/21	0	63.90	3	64.00	63.80	-3	563	-0.53%
2023/02/20	1	64.00	0	0.00	64.20	1	574	0.17%
2023/02/17	1	63.50	2	64.40	64.40	-1	569	-0.18%
2023/02/16	4	63.85	3	64.13	64.30	1	554	0.18%
2023/02/15	0	60.80	0	0.00	61.20	0	502	0.00%
2023/02/13	0	0.00	10	59.50	59.40	-10	504	-1.98%
2023/02/09	1	59.80	2	60.00	61.70	-1	493	-0.20%
2023/02/08	0	59.60	1	60.00	59.20	-1	474	-0.21%
2023/02/07	2	59.00	0	0.00	59.40	2	479	0.42%
2023/02/06	4	59.70	1	60.20	59.20	3	478	0.63%
2023/02/03	10	59.31	4	59.78	59.40	6	473	1.27%
2023/02/02	3	58.57	1	58.70	58.80	2	462	0.44%
2023/01/31	0	56.00	0	0.00	56.10	0	421	0.00%
2023/01/17	0	52.00	0	0.00	51.90	0	409	0.00%
2022/12/29	0	0.00	0	52.40	53.10	0	427	-0.01%
2022/12/28	0	53.30	0.1	53.34	53.00	-0.1	427	-0.01%
2022/12/21	0	0.00	0.1	53.30	53.20	-0.1	437	-0.02%
2022/12/14	0	0.00	0.2	57.00	57.10	-0.2	449	-0.03%
2022/12/09	2	56.40	2	56.40	56.30	0	447	0.00%
2022/12/06	0	0.00	11	59.91	59.40	-11	416	-2.64%
2022/12/02	1	58.70	0	0.00	58.30	1	376	0.27%
2022/12/01	10	58.00	0	0.00	57.50	10	357	2.80%
2022/11/28	0	0.00	2	52.70	53.90	-2	325	-0.61%
2022/11/21	0	0.00	1.4	53.35	53.40	-1.4	320	-0.44%
2022/11/18	2	53.95	7	55.20	53.80	-5	317	-1.58%
2022/11/16	5	54.50	0	0.00	55.40	5	292	1.71%
2022/11/14	0	0.00	2	51.40	51.60	-2	281	-0.71%
2022/11/09	0	0.00	0.1	52.30	52.30	-0.1	258	-0.02%
2022/11/08	0.1	49.20	0	0.00	47.60	0.1	253	0.02%
2022/10/20	0	0.00	5	45.57	45.75	-5	250	-1.99%
2022/10/13	0	0.00	10	45.16	44.00	-10	274	-3.65%
2022/10/03	1	49.50	0	0.00	49.05	1	273	0.37%
2022/09/28	0	0.00	2	48.03	47.00	-2	283	-0.71%
2022/09/26	10	50.91	0	53.20	49.70	10	288	3.47%
2022/09/23	1	55.00	0	0.00	54.50	1	291	0.34%
2022/09/22	0	0.00	3	55.93	56.00	-3	296	-1.01%
2022/09/12	0	0.00	3	59.10	59.50	-3	331	-0.91%
2022/09/06	3	57.20	0	0.00	57.20	3	354	0.85%
2022/08/30	0.1	61.60	0	0.00	61.50	0.1	366	0.02%
2022/08/25	1	62.20	0	0.00	62.10	1	369	0.27%
2022/08/22	0	0.00	2	62.35	61.90	-2	383	-0.52%
2022/08/19	1	64.00	1	63.00	63.30	0	385	0.00%
2022/08/18	0	0.00	1	62.90	62.10	-1	385	-0.26%
2022/08/16	0	0.00	2.3	61.68	61.70	-2.3	390	-0.58%
2022/08/15	1.3	61.66	0	0.00	62.00	1.3	399	0.32%
2022/08/12	1	60.00	0	0.00	60.50	1	408	0.24%
2022/08/11	1	59.50	0	0.00	59.60	1	408	0.24%
2022/08/10	2	58.10	4	58.00	57.80	-2	412	-0.48%
2022/08/08	0	0.00	1	57.00	57.00	-1	411	-0.24%
2022/08/01	0	0.00	2	58.35	58.20	-2	432	-0.46%
2022/07/27	0	0.00	0.2	57.50	57.50	-0.2	443	-0.04%
2022/07/26	0	0.00	0.2	57.63	57.20	-0.2	445	-0.04%
2022/07/22	1	60.00	1	58.20	58.00	0	451	0.00%
2022/07/21	0.4	62.60	0	0.00	63.00	0.4	455	0.09%
2022/07/15	0	58.70	0	0.00	58.50	0	480	0.00%
2022/07/07	0	0.00	1	58.40	58.80	-1	531	-0.19%
2022/07/01	1	58.00	0	0.00	55.60	1	666	0.15%
2022/06/23	1	63.10	1	63.70	62.20	0	896	0.00%
2022/06/22	11	64.78	11.1	64.12	64.10	-0.1	889	-0.01%
2022/06/21	0.1	66.90	0	0.00	67.20	0.1	892	0.01%
2022/06/20	1	66.00	0.4	67.80	65.30	0.6	907	0.06%
2022/06/16	0	0.00	0.3	72.07	71.10	-0.3	905	-0.03%
2022/06/13	0	0.00	0	73.70	73.40	0	907	0.00%
2022/06/08	0.2	74.20	0	0.00	74.60	0.2	913	0.02%
2022/06/02	0.1	73.50	0	0.00	73.70	0.1	935	0.01%
2022/05/27	0	70.30	0	0.00	70.50	0	947	0.00%
2022/05/26	1	69.20	0.2	69.83	69.20	0.9	947	0.09%
2022/05/20	0	0.00	1.2	72.34	73.20	-1.2	985	-0.12%
2022/05/19	0	0.00	0.1	71.10	71.00	-0.1	984	-0.01%
2022/05/18	0.1	72.20	0	0.00	72.20	0.1	988	0.01%
2022/05/17	0.1	70.00	0	0.00	69.80	0.1	1,015	0.01%
2022/05/12	1	70.70	0	0.00	70.00	1	1,022	0.10%
2022/05/09	0	0.00	2	71.45	70.80	-2	1,059	-0.19%
2022/05/06	0	0.00	1	72.80	72.70	-1	1,074	-0.09%
2022/05/04	0	0.00	1	73.00	74.10	-1	1,107	-0.09%
2022/05/03	2	72.80	2	71.90	71.80	0	1,116	0.00%
2022/04/29	2	73.20	1	73.80	72.80	1	1,130	0.09%
2022/04/28	0	0.00	1	73.10	72.60	-1	1,147	-0.09%
2022/04/27	3	71.52	4	72.03	73.00	-1	1,153	-0.09%
2022/04/26	0	0.00	2	74.00	74.20	-2	1,147	-0.17%
2022/04/25	1	75.70	0	0.00	74.90	1	1,157	0.09%
2022/04/22	4	77.08	1	76.50	77.00	3	1,165	0.26%
2022/04/20	3	79.03	0	0.00	79.00	3	1,182	0.25%
2022/04/19	2	79.20	0	0.00	79.00	2	1,198	0.17%
2022/04/18	0	79.80	0	0.00	78.70	0	1,219	0.00%
2022/04/15	3	79.77	2	80.20	80.10	1	1,240	0.08%
2022/04/13	0	0.00	0.1	84.20	83.40	-0.1	1,257	-0.01%
2022/04/11	5	83.96	2	84.80	83.10	3	1,252	0.24%
2022/04/07	2	87.20	6.4	87.26	86.40	-4.4	1,193	-0.37%
2022/04/06	0	0.00	2.1	90.06	88.90	-2.1	1,156	-0.18%
2022/04/01	1.4	88.80	0.1	89.00	89.30	1.4	1,112	0.13%
2022/03/31	0	86.65	1.2	86.78	86.50	-1.1	1,038	-0.11%
2022/03/30	1	82.40	0	0.00	82.90	1	1,003	0.10%
2022/03/29	1.2	79.22	3	80.30	81.30	-1.8	1,059	-0.17%
2022/03/28	2	77.10	2.2	77.30	77.50	-0.2	1,117	-0.02%
2022/03/25	1	78.40	0	0.00	77.80	1	1,141	0.09%
2022/03/23	12.1	79.36	12	79.20	79.20	0.1	1,189	0.01%
2022/03/22	2.1	77.97	2	78.65	78.20	0.1	1,205	0.01%
2022/03/15	0	0.00	1	74.50	74.30	-1	1,485	-0.07%
2022/03/11	1	76.40	0	0.00	75.70	1	1,624	0.06%
2022/03/08	1	76.30	1	73.90	74.40	0	2,088	0.00%
2022/03/07	1	76.50	0	0.00	75.80	1	2,543	0.04%
2022/02/25	2	79.90	2	80.00	79.80	0	3,176	0.00%
2022/02/23	0	0.00	1	83.10	82.80	-1	3,442	-0.03%
2022/02/22	0	0.00	0.1	82.60	81.70	-0.1	3,734	0.00%
2022/02/21	0	0.00	0.3	86.20	86.10	-0.3	3,798	-0.01%
2022/02/18	0.1	84.60	1	84.50	84.90	-0.9	3,800	-0.02%
2022/02/17	0	0.00	0.1	84.60	84.20	-0.1	3,812	0.00%
2022/02/16	0.2	84.00	1	84.00	83.60	-0.8	3,810	-0.02%
2022/02/15	11	82.14	11	82.72	82.00	0	3,817	0.00%
2022/02/10	2	84.25	2.1	83.41	83.30	-0.1	3,824	0.00%
2022/01/26	1.2	77.95	1	79.70	78.50	0.2	3,741	0.01%
2022/01/25	1	79.60	1	78.00	78.00	0	3,756	0.00%
2022/01/21	0	81.30	0	0.00	80.30	0	3,760	0.00%
2022/01/20	0	82.10	1	83.50	82.20	-1	3,755	-0.03%
2022/01/19	4	83.20	1	83.10	83.40	3	3,754	0.08%
2022/01/18	0	83.10	4	83.00	82.50	-4	3,753	-0.11%
2022/01/17	5	82.08	1	82.00	82.50	4	3,741	0.11%
2022/01/14	1	80.71	5	78.90	78.50	-4	3,729	-0.11%
2022/01/13	3	80.77	1	81.10	81.20	2	3,713	0.05%
2022/01/10	4	85.70	8	85.30	85.00	-4	3,673	-0.11%
2022/01/07	1	86.02	0	0.00	86.70	1	3,650	0.03%
2022/01/06	0	88.00	4	87.55	88.40	-4	3,630	-0.11%
2022/01/05	0	0.00	7.1	88.87	88.40	-7.1	3,644	-0.19%
2022/01/04	2	91.55	2	90.10	90.00	0	3,652	0.00%
2021/12/28	3	90.80	0	0.00	90.20	3	3,751	0.08%
2021/12/24	4	90.68	4	90.60	90.70	0	3,779	0.00%
2021/12/23	24	94.38	28	94.39	92.60	-4	3,750	-0.11%
2021/12/22	7	92.99	0.2	90.10	93.40	6.9	3,668	0.19%
2021/12/21	4.1	89.15	5.2	88.35	89.10	-1.1	3,593	-0.03%
2021/12/20	6	89.02	1	86.90	86.90	5	3,573	0.14%
2021/12/17	2.3	88.82	2	88.10	88.10	0.3	3,553	0.01%
2021/12/16	1	88.00	1	87.60	87.50	0	3,522	0.00%
2021/12/15	1.1	88.65	4	89.18	88.30	-3	3,499	-0.08%
2021/12/14	2	89.97	2	87.40	87.20	0	3,468	0.00%
2021/12/13	3.2	90.74	5	91.38	91.00	-1.8	3,422	-0.05%
2021/12/10	3.2	92.91	0	0.00	91.50	3.2	3,420	0.09%
2021/12/09	6.3	96.50	2.1	96.29	94.20	4.3	3,357	0.13%
2021/12/08	1	100.47	3	99.87	98.80	-2	3,259	-0.06%
2021/12/07	7.1	100.14	2	99.40	99.70	5.1	3,216	0.16%
2021/12/06	0	103.54	5	105.50	103.00	-5	3,132	-0.16%
2021/12/03	6	103.00	2	102.79	105.00	4	2,971	0.13%
2021/12/02	3	102.00	6.5	104.33	101.00	-3.4	2,841	-0.12%
2021/12/01	20.5	102.25	13.1	103.08	103.00	7.4	2,660	0.28%
2021/11/30	61.1	99.60	56.2	98.94	98.10	4.9	2,197	0.22%
2021/11/29	4.1	89.84	3	90.00	91.30	1.1	1,933	0.06%
2021/11/26	4	94.94	3	94.38	93.00	1	1,888	0.05%
2021/11/25	0	94.70	0	0.00	97.00	0	1,821	0.00%
2021/11/24	3	98.43	4	99.00	97.00	-1	1,756	-0.06%
2021/11/23	1	96.70	5.1	96.13	93.50	-4.1	1,586	-0.26%
2021/11/22	7	94.01	110	94.09	95.70	-103	1,465	-7.03%	大賣/鉅額交易
2021/11/19	172	93.34	80.3	91.26	92.00	91.7	1,311	6.99%	大買/
2021/11/18	10	81.78	14.1	84.51	85.30	-4.1	1,017	-0.40%
2021/11/17	0	0.00	1.1	78.53	77.60	-1.1	939	-0.12%
2021/11/16	0	0.00	2	77.45	77.40	-2	946	-0.21%
2021/11/15	8	76.64	3	77.10	77.40	5	938	0.53%
2021/11/11	3	73.63	0	73.40	72.60	3	932	0.32%
2021/11/10	0	0.00	0.1	73.80	73.40	-0.1	938	-0.01%
2021/11/09	1	74.20	2	74.95	74.90	-1	939	-0.11%
2021/11/05	0.1	73.00	0	0.00	73.30	0.1	985	0.01%
2021/11/03	4	73.98	3	73.53	74.00	1	1,002	0.10%
2021/11/02	2.3	74.72	0	0.00	73.80	2.3	1,006	0.23%
2021/11/01	0	0.00	1	76.70	75.20	-1	987	-0.10%
2021/10/29	1	72.10	0.2	72.00	71.70	0.8	973	0.08%
2021/10/28	0	0.00	1	72.00	72.00	-1	981	-0.10%
2021/10/27	0	0.00	0.1	70.30	71.10	-0.1	971	-0.01%
2021/10/26	2.2	71.31	2	70.30	70.30	0.2	974	0.02%
2021/10/25	1	70.20	0	0.00	70.10	1	975	0.10%
2021/10/22	1	71.40	1	70.70	70.70	0	1,003	0.00%
2021/10/21	1	71.90	1	70.60	70.60	0	1,033	0.00%
2021/10/20	2	70.50	0	0.00	70.50	2	1,077	0.19%
2021/10/19	1	70.70	1	71.10	71.10	0	1,111	0.00%
2021/10/18	1	71.90	1	70.70	69.70	0	1,130	0.00%
2021/10/15	3	69.97	1	70.00	70.00	2	1,170	0.17%
2021/10/14	2	69.60	2	69.20	69.20	0	1,235	0.00%
2021/10/13	2	69.60	4.1	69.69	69.60	-2.1	1,416	-0.15%
2021/10/12	0	0.00	0.4	73.00	72.90	-0.4	1,581	-0.03%
2021/10/08	12	76.88	12.6	77.95	77.10	-0.6	1,596	-0.04%
2021/10/07	15.9	78.96	19	78.38	80.20	-3.1	1,687	-0.18%
2021/10/06	6.1	73.12	6	73.78	74.00	0.1	1,725	0.01%
2021/10/05	6	70.63	6	70.43	70.50	0	1,716	0.00%
2021/10/04	7.1	72.39	6	73.77	72.70	1.1	1,724	0.06%
2021/10/01	1	69.00	0.1	70.00	68.10	0.9	1,752	0.05%
2021/09/30	0	0.00	0	72.80	72.10	0	1,753	0.00%
2021/09/29	0	0.00	1	71.10	72.10	-1	1,763	-0.06%
2021/09/28	0	0.00	0.1	74.00	74.00	-0.1	1,766	-0.01%
2021/09/24	0	77.00	0	0.00	73.00	0	1,771	0.00%
2021/09/23	2.2	72.28	2	71.90	71.90	0.2	1,780	0.01%
2021/09/15	7	77.16	6	75.67	75.30	1	1,802	0.06%
2021/09/14	0	0.00	0.1	82.90	83.40	-0.1	1,767	0.00%
2021/09/10	2	82.10	0	0.00	83.60	2	1,815	0.11%
2021/09/09	2	83.25	2	82.70	82.70	0	1,879	0.00%
2021/09/08	0	0.00	1	79.60	79.20	-1	1,890	-0.05%
2021/09/02	0	0.00	0.4	85.00	85.30	-0.4	1,977	-0.02%
2021/08/25	0.2	80.60	1	80.00	82.00	-0.8	2,160	-0.04%
2021/08/24	1.1	78.38	0	0.00	78.00	1.1	2,173	0.05%
2021/08/23	0.1	76.00	0	0.00	77.60	0.1	2,200	0.00%
2021/08/20	1	72.30	1	73.10	72.60	0	2,207	0.00%
2021/08/19	3	75.47	0	0.00	74.00	3	2,226	0.13%
2021/08/18	2	77.40	0	0.00	78.80	2	2,251	0.09%
2021/08/17	4	79.80	0	0.00	79.00	4	2,264	0.18%
2021/08/13	5	82.40	4	82.53	82.20	1	2,315	0.04%
2021/08/12	3	84.70	1	83.50	84.00	2	2,330	0.09%
2021/08/11	1	83.20	3	81.87	82.50	-2	2,359	-0.08%
2021/08/10	1	88.00	5	89.10	87.80	-4	2,348	-0.17%
2021/08/05	0	0.00	1	91.20	91.50	-1	2,480	-0.04%
2021/08/03	4	93.33	1	92.70	92.50	3	2,609	0.11%
2021/08/02	1	92.00	0	0.00	92.00	1	2,619	0.04%
2021/07/30	5	93.98	1	94.70	93.00	4	2,667	0.15%
2021/07/29	1	93.60	0	0.00	93.50	1	2,711	0.04%
2021/07/28	2	95.00	0	0.00	92.00	2	2,771	0.07%
2021/07/27	3	95.90	1	95.20	94.50	2	2,816	0.07%
2021/07/26	4	98.55	0	0.00	98.00	4	2,840	0.14%
2021/07/23	2	101.00	11	102.73	101.00	-9	2,827	-0.32%
2021/07/22	0	0.00	2	105.50	104.50	-2	2,823	-0.07%
2021/07/21	3	104.17	1	107.50	106.00	2	2,844	0.07%
2021/07/20	5	105.20	0	0.00	104.50	5	2,851	0.18%
2021/07/19	8	108.31	4	112.13	109.50	4	2,850	0.14%
2021/07/16	5	107.50	2	107.50	107.50	3	2,798	0.11%
2021/07/15	3	97.93	1	97.80	97.80	2	2,827	0.07%
2021/07/14	2.1	103.45	1.1	103.81	101.50	1	2,897	0.03%
2021/07/13	0	0.00	1	100.50	100.50	-1	2,776	-0.04%
2021/07/12	1	91.40	0	0.00	91.50	1	2,743	0.04%
2021/07/09	0.1	92.80	1	90.60	90.40	-0.9	2,809	-0.03%
2021/07/08	2	92.50	17	89.44	92.80	-15	2,879	-0.52%
2021/07/07	1	86.50	0	0.00	86.10	1	2,880	0.03%
2021/07/06	3	88.63	1	87.60	87.50	2	2,934	0.07%
2021/07/01	0	0.00	1	88.00	88.00	-1	3,366	-0.03%
2021/06/28	3	88.03	1	87.90	88.00	2	3,869	0.05%
2021/06/25	2	89.40	1	89.00	89.20	1	3,896	0.03%
2021/06/24	0	0.00	1	90.80	89.50	-1	3,964	-0.03%
2021/06/22	2	88.60	0	0.00	88.60	2	4,093	0.05%
2021/06/21	1	90.80	0	0.00	90.40	1	4,078	0.02%
2021/06/17	0	0.00	1	93.19	93.30	-1	4,036	-0.03%
2021/06/16	1	91.00	0	0.00	90.30	1	4,057	0.02%
2021/06/15	0	0.00	1	91.90	92.70	-1	4,098	-0.02%
2021/06/10	1	93.20	2	92.60	92.90	-1	4,212	-0.02%
2021/06/09	1	92.29	5	91.68	89.00	-4	4,316	-0.09%
2021/06/04	5	88.72	0	0.00	88.00	5	5,022	0.10%
2021/06/03	1	91.50	2	92.40	91.80	-1	5,016	-0.02%
2021/06/02	3	94.80	0	0.00	92.40	3	5,037	0.06%
2021/06/01	1	92.30	0	0.00	92.40	1	4,977	0.02%
2021/05/31	0	0.00	2	91.85	92.70	-2	4,973	-0.04%
2021/05/27	1	89.80	0	0.00	88.80	1	5,005	0.02%
2021/05/26	1	91.30	0.3	93.18	93.20	0.8	5,020	0.01%
2021/05/21	0	0.00	1	86.50	85.80	-1	5,051	-0.02%
2021/05/20	1	84.40	1	81.00	80.60	0	5,217	0.00%
2021/05/19	1	81.60	0	86.00	83.80	1	5,456	0.02%
2021/05/18	0	0.00	1	81.70	81.80	-1	5,571	-0.02%
2021/05/14	0	82.00	0	0.00	80.20	0	5,842	0.00%
2021/05/13	1.1	78.12	1	76.00	81.50	0.1	5,897	0.00%
2021/05/12	0	0.00	0	82.00	79.40	0	5,836	0.00%
2021/05/11	2	90.10	0	0.00	88.20	2	5,776	0.03%
2021/05/10	0	0.00	1	99.30	97.90	-1	5,741	-0.02%
2021/05/07	3	101.67	3	100.47	102.00	0	5,737	0.00%
2021/05/06	3	99.14	0	0.00	98.40	3	5,703	0.05%
2021/05/05	4	102.20	0	0.00	99.90	4	5,670	0.07%
2021/05/04	4.1	106.57	0	0.00	101.50	4.1	5,632	0.07%
2021/05/03	1	113.50	2	115.00	111.50	-1	5,593	-0.02%
2021/04/27	0.1	119.50	0	0.00	118.50	0.1	5,605	0.00%
2021/04/26	1	125.50	1	124.50	123.00	0	5,649	0.00%
2021/04/23	10	123.05	3	123.00	124.00	7	5,628	0.12%
2021/04/22	3	128.00	6	123.00	123.00	-3	5,613	-0.05%
2021/04/21	4	131.14	6	132.50	133.50	-2	5,558	-0.04%
2021/04/20	3	125.00	3	130.50	130.50	0	5,448	0.00%
2021/04/19	4	119.75	4	119.00	119.00	0	5,428	0.00%
2021/04/16	6	123.58	0	0.00	121.50	6	5,522	0.11%
2021/04/15	2	117.00	2	125.00	125.00	0	5,592	0.00%
2021/04/14	10	116.35	7	116.21	116.00	3	5,564	0.05%
2021/04/13	0	0.00	4	126.00	120.00	-4	5,539	-0.07%
2021/04/12	2	125.75	3	128.67	124.50	-1	5,574	-0.02%
2021/04/09	4	130.25	7.2	133.54	128.50	-3.2	5,538	-0.06%
2021/04/08	8.1	135.22	3	134.67	136.50	5.1	5,427	0.09%
2021/04/07	7	126.86	1	129.50	127.50	6	5,213	0.12%
2021/04/06	1	118.50	0	0.00	118.50	1	5,096	0.02%
2021/04/01	7.1	124.44	37.1	122.23	118.50	-30	5,014	-0.60%
2021/03/31	34	123.00	6	121.83	123.50	28	4,871	0.57%
2021/03/30	1	111.00	2	112.50	112.50	-1	4,673	-0.02%
2021/03/29	2	113.25	9	111.83	110.50	-7	4,642	-0.15%
2021/03/26	10	109.50	0	0.00	109.50	10	4,574	0.22%
2021/03/25	0.1	107.00	4	107.50	106.50	-4	4,530	-0.09%
2021/03/23	3	103.50	3.1	103.35	103.00	-0.1	4,449	0.00%
2021/03/22	1	105.00	0	0.00	104.50	1	4,425	0.02%
2021/03/19	0.1	106.00	0	0.00	106.50	0.1	4,403	0.00%
2021/03/18	1	103.00	26	105.48	105.00	-25	4,363	-0.57%
2021/03/17	1	102.00	1	103.50	104.50	0	4,317	0.00%
2021/03/16	5	104.40	8	104.06	101.50	-3	4,270	-0.07%
2021/03/15	16	102.72	11	102.36	101.00	5	4,202	0.12%
2021/03/12	13	108.88	13	110.12	108.00	0	4,058	0.00%
2021/03/11	5	114.20	26	109.38	116.00	-21	3,863	-0.54%
2021/03/10	9	110.39	4.1	110.82	105.50	4.9	3,656	0.13%
2021/03/09	5	107.80	0	0.00	108.50	5	3,345	0.15%
2021/03/08	9	111.00	0	0.00	111.00	9	3,316	0.27%
2021/03/05	0	0.00	5	105.00	108.50	-5	3,278	-0.15%
2021/03/04	1	109.00	0	0.00	109.00	1	3,270	0.03%
2021/03/03	0	103.50	3	103.50	107.00	-3	3,269	-0.09%
2021/03/02	0	0.00	2	112.50	106.00	-2	3,270	-0.06%
2021/02/26	0	0.00	2	106.75	112.00	-2	3,245	-0.06%
2021/02/25	1	109.50	0	0.00	108.50	1	3,203	0.03%
2021/02/24	3	106.33	3	108.33	105.00	0	3,189	0.00%
2021/02/23	1	112.00	33.5	110.61	112.50	-32.5	3,132	-1.04%
2021/02/22	57	112.00	17	112.18	113.00	40	3,107	1.29%
2021/02/19	31	105.11	67	103.01	103.00	-36	2,950	-1.22%
2021/02/18	61	103.44	22.1	100.70	104.00	38.9	2,701	1.44%
2021/02/17	22.5	94.17	22.6	92.75	94.70	-0.1	2,564	0.00%
2021/02/05	21.4	87.72	7.2	86.23	86.10	14.2	2,517	0.57%
2021/02/04	5	79.00	0	0.00	80.80	5	2,348	0.21%
2021/02/03	7	76.10	7	75.59	76.00	0	2,268	0.00%
2021/01/26	1	78.20	0	0.00	77.10	1	2,335	0.04%
2021/01/25	1	79.60	1	78.90	80.40	0	2,312	0.00%
2021/01/22	3	80.00	1	80.80	81.00	2	2,284	0.09%
2021/01/21	0	77.90	0	0.00	78.00	0	2,249	0.00%
2021/01/19	2	82.40	5	81.44	81.00	-3	2,237	-0.13%
2021/01/18	0	0.00	4.1	78.21	79.80	-4.1	2,169	-0.19%
2021/01/15	0	0.00	11	79.21	78.00	-11	2,147	-0.51%
2021/01/14	5.1	80.23	2	80.10	80.10	3.1	2,122	0.15%
2021/01/13	7	79.23	2	78.95	80.50	5	2,050	0.24%
2021/01/12	3	78.60	5	77.78	76.50	-2	1,950	-0.10%
2021/01/11	7	78.10	7	78.96	77.80	0	1,871	0.00%
2021/01/08	4	76.53	2	75.05	75.90	2	1,773	0.11%
2021/01/07	3	73.10	0	0.00	73.20	3	1,668	0.18%
2021/01/06	7	73.61	0	0.00	71.00	7	1,632	0.43%
2021/01/05	4	70.63	10	72.90	72.80	-6	1,582	-0.38%
2021/01/04	0.9	68.50	1	67.30	69.20	-0.1	1,534	-0.01%
2020/12/30	2	65.30	0	0.00	65.70	2	1,544	0.13%
2020/12/28	2	66.50	1	66.40	66.40	1	1,577	0.06%
2020/12/25	7	68.00	3	67.70	67.70	4	1,576	0.25%
2020/12/24	1	64.50	3	64.73	66.60	-2	1,544	-0.13%
2020/12/14	0	0.00	1	64.30	65.10	-1	1,763	-0.06%
2020/12/10	2	67.05	0	0.00	66.80	2	1,775	0.11%
2020/12/09	0	67.70	0	0.00	68.00	0	1,783	0.00%
2020/12/08	5	65.64	1	66.00	65.60	4	1,805	0.22%
2020/12/07	2	64.35	2	63.30	65.20	0	1,836	0.00%
2020/12/04	3	66.97	0	0.00	66.20	3	1,845	0.16%
2020/12/03	0	0.00	1	68.20	68.10	-1	1,858	-0.05%
2020/12/02	0	0.00	1	69.20	69.00	-1	1,907	-0.05%
2020/12/01	2	68.15	1	68.60	68.30	1	1,952	0.05%
2020/11/30	1	68.90	0	0.00	68.50	1	2,108	0.05%
2020/11/27	1	68.40	0	0.00	68.50	1	2,158	0.05%
2020/11/25	0	0.00	1	69.80	69.80	-1	2,208	-0.05%
2020/11/23	1	73.20	0	0.00	72.60	1	2,305	0.04%
2020/11/19	1	73.50	0	0.00	72.20	1	2,593	0.04%
2020/11/12	0	0.00	23	73.77	72.60	-23	3,064	-0.75%
2020/11/09	1	70.30	1	71.20	72.50	0	3,476	0.00%
2020/11/06	0	70.80	1	71.00	70.30	-1	3,626	-0.03%
2020/11/05	1	70.10	1	70.00	70.50	0	3,703	0.00%
2020/11/04	3	69.83	1	68.10	70.20	2	3,816	0.05%
2020/10/30	10	70.40	0	0.00	70.00	10	4,575	0.22%
2020/10/29	13	71.20	2	70.00	71.80	11	4,606	0.24%
2020/10/28	5	72.84	5	73.50	72.10	0	4,669	0.00%
2020/10/27	0	0.00	1	73.20	73.20	-1	4,725	-0.02%
2020/10/26	1	76.80	0	0.00	76.40	1	4,723	0.02%
2020/10/23	0	0.00	1	77.30	77.40	-1	4,754	-0.02%
2020/10/22	3	75.67	0	0.00	75.40	3	4,856	0.06%
2020/10/19	0.3	79.00	0	0.00	79.10	0.3	5,301	0.01%
2020/10/15	1	82.20	1	81.10	80.70	0	5,912	0.00%
2020/10/13	0.2	81.70	1	81.40	81.60	-0.8	5,963	-0.01%
2020/10/12	4.2	83.98	0	0.00	82.00	4.2	6,012	0.07%
2020/10/08	1	85.00	0	0.00	85.30	1	6,212	0.02%
2020/10/07	0	0.00	0	84.50	84.20	0	6,247	0.00%
2020/10/05	0	0.00	1	82.30	82.50	-1	6,345	-0.02%
2020/09/30	1	78.70	0	0.00	79.20	1	6,391	0.02%
2020/09/24	1	85.30	1	85.60	82.00	0	6,745	0.00%
2020/09/21	1	87.60	0	0.00	86.60	1	6,810	0.01%
2020/09/17	0	0.00	2	82.15	82.80	-2	6,736	-0.03%
2020/09/16	1	80.60	1	81.60	80.70	0	6,693	0.00%
2020/09/15	1	81.10	1	81.80	81.10	0	6,693	0.00%
2020/09/14	1	81.40	1	80.91	81.40	0	6,695	0.00%
2020/09/11	16	81.59	10	81.01	80.20	6	6,689	0.09%
2020/09/10	1	88.30	1	88.90	88.40	0	6,660	0.00%
2020/09/09	2	86.00	1	86.70	88.80	1	6,632	0.02%
2020/09/08	0	0.00	2	87.00	85.50	-2	6,608	-0.03%
2020/09/07	2	91.50	12	88.11	88.00	-10	6,598	-0.15%
2020/09/04	2	91.20	3	90.00	91.00	-1	6,575	-0.02%
2020/09/03	6	94.18	6	95.05	91.50	0	6,609	0.00%
2020/09/02	2	92.30	1	93.00	92.30	1	6,463	0.02%
2020/09/01	1	91.40	1	91.00	92.10	0	6,443	0.00%
2020/08/28	2	92.80	6	91.92	90.00	-4	6,398	-0.06%
2020/08/27	2	90.35	4	90.73	91.00	-2	6,363	-0.03%
2020/08/26	15	93.40	9	93.23	90.70	6	6,368	0.09%
2020/08/25	1	87.20	2	89.75	90.30	-1	6,208	-0.02%
2020/08/24	1	85.40	0	0.00	86.50	1	6,137	0.02%
2020/08/21	3	83.30	2	82.80	84.00	1	6,181	0.02%
2020/08/20	4	84.55	4	82.23	79.20	0	6,418	0.00%
2020/08/19	2	91.30	1	90.50	87.80	1	6,420	0.02%
2020/08/18	1	90.00	4	88.30	88.30	-3	6,298	-0.05%
2020/08/17	4	87.90	3	89.03	90.10	1	6,207	0.02%
2020/08/14	3	86.07	3	85.60	85.40	0	6,119	0.00%
2020/08/13	13	89.65	6	88.57	85.50	7	6,069	0.12%
2020/08/12	3	87.00	0	0.00	86.80	3	5,730	0.05%
2020/08/11	36	85.82	42	82.28	82.50	-6	5,593	-0.11%
2020/08/10	53	86.54	74	86.38	86.40	-21	5,506	-0.38%
2020/08/07	25	86.45	8	85.14	86.50	17	5,433	0.31%
2020/08/06	4	84.08	3	84.53	82.50	1	5,272	0.02%
2020/08/05	54	85.12	57	83.76	83.50	-3	5,052	-0.06%
2020/08/03	3	78.03	2	78.15	77.20	1	4,866	0.02%
2020/07/31	1	77.20	0	0.00	77.00	1	4,933	0.02%
2020/07/29	1	70.50	3	71.73	73.30	-2	4,955	-0.04%
2020/07/28	13	74.15	4	73.55	71.50	9	4,966	0.18%
2020/07/27	32	76.49	33	77.29	75.40	-1	5,000	-0.02%
2020/07/24	1	74.90	1	74.90	74.90	0	4,867	0.00%
2020/07/23	21	75.69	22	77.08	77.60	-1	4,965	-0.02%
2020/07/22	36	76.91	70	77.54	77.60	-34	4,881	-0.70%
2020/07/21	61	76.57	41	75.55	77.00	20	4,628	0.43%
2020/07/17	0	0.00	1	70.30	69.70	-1	4,305	-0.02%
2020/07/16	12	70.30	14	70.29	71.30	-2	4,378	-0.05%
2020/07/15	9	74.32	4	74.70	70.60	5	4,352	0.11%
2020/07/14	1	71.10	1	70.70	70.90	0	4,200	0.00%
2020/07/13	1	69.40	4	69.00	69.80	-3	4,194	-0.07%
2020/07/10	1	66.70	2	68.30	66.70	-1	4,207	-0.02%
2020/07/09	4	73.70	0	0.00	71.40	4	4,240	0.09%
2020/07/08	2	72.10	5	71.92	72.20	-3	4,299	-0.07%
2020/07/07	9	72.52	6	71.58	72.20	3	4,295	0.07%
2020/07/06	33	70.69	23	70.37	70.40	10	4,208	0.24%
2020/07/03	0	0.00	1	65.00	65.60	-1	4,143	-0.02%
2020/07/02	2	65.80	12	66.55	65.00	-10	4,194	-0.24%
2020/07/01	2	64.40	2	64.25	64.40	0	4,143	0.00%
2020/06/30	0	0.00	1	60.00	61.10	-1	4,123	-0.02%
2020/06/29	1	58.40	0	0.00	58.80	1	4,185	0.02%
2020/06/12	2	57.95	0	0.00	59.40	2	4,420	0.05%
2020/06/11	2	60.80	3	60.53	59.80	-1	4,415	-0.02%
2020/06/10	11	61.72	6	61.90	62.40	5	4,405	0.11%
2020/06/09	6	65.17	8	64.90	64.70	-2	4,361	-0.05%
2020/06/08	4	65.90	12	67.19	65.30	-8	4,390	-0.18%
2020/06/05	2	66.20	2	66.45	67.30	0	4,368	0.00%
2020/06/04	0	0.00	4	66.18	65.20	-4	4,362	-0.09%
2020/06/03	14	65.81	6	65.92	66.20	8	4,372	0.18%
2020/06/02	3	67.13	3	67.53	66.00	0	4,372	0.00%
2020/06/01	4	66.40	4	66.30	66.40	0	4,353	0.00%
2020/05/29	5	67.60	7	65.70	65.60	-2	4,350	-0.05%
2020/05/28	10	69.15	16	67.39	66.60	-6	4,328	-0.14%
2020/05/27	28	70.18	14	69.87	67.60	14	4,271	0.33%
2020/05/26	2	67.10	2.2	66.78	67.20	-0.2	4,066	0.00%
2020/05/25	2	60.80	2	61.10	61.10	0	3,956	0.00%
2020/05/22	3	62.73	3	63.30	61.70	0	3,945	0.00%
2020/05/21	0.9	64.60	2	64.00	64.90	-1.1	3,911	-0.03%
2020/05/20	5	61.50	3	61.60	62.40	2	3,874	0.05%
2020/05/18	9	59.37	9	60.59	61.00	0	3,845	0.00%
2020/05/15	9	61.94	4	62.10	61.40	5	3,796	0.13%
2020/05/14	10	64.04	6	63.27	61.50	4	3,775	0.11%
2020/05/12	3	66.27	2	65.50	65.40	1	3,719	0.03%
2020/05/11	6	66.07	6	65.95	65.60	0	3,681	0.00%
2020/05/08	4	68.13	21	68.62	66.90	-17	3,618	-0.47%
2020/05/07	24	68.25	4	66.90	68.50	20	3,480	0.57%
2020/05/05	6	64.68	9	64.42	64.30	-3	3,292	-0.09%
2020/05/04	8	63.15	14	63.16	63.60	-6	3,234	-0.19%
2020/04/30	13	63.32	14	63.96	64.70	-1	3,185	-0.03%
2020/04/29	3	61.87	8	62.56	62.00	-5	3,067	-0.16%
2020/04/28	24	60.33	9	59.51	61.00	15	2,958	0.51%
2020/04/24	1	54.20	1	53.90	54.20	0	2,753	0.00%
2020/04/23	0	0.00	3	53.63	54.60	-3	2,753	-0.11%
2020/04/22	2	53.00	0	0.00	53.50	2	2,717	0.07%
2020/04/21	1	54.00	5	53.14	52.80	-4	2,683	-0.15%
2020/04/20	2	56.60	0	0.00	55.80	2	2,588	0.08%
2020/04/17	4	57.30	7	58.13	55.80	-3	2,571	-0.12%
2020/04/16	7	59.00	0	0.00	59.70	7	2,489	0.28%
2020/04/15	3	58.87	0	0.00	58.20	3	2,439	0.12%
2020/04/14	3	57.60	8	59.94	60.00	-5	2,385	-0.21%
2020/04/13	6	58.18	5	57.48	56.50	1	2,306	0.04%
2020/04/10	6	55.08	6	55.37	55.90	0	2,201	0.00%
2020/04/09	6	55.62	2	55.90	55.80	4	2,171	0.18%
2020/04/08	2	54.70	2	56.00	56.00	0	2,142	0.00%
2020/04/07	2	51.00	5	49.36	51.40	-3	2,035	-0.15%
2020/04/06	2	47.13	6	47.28	47.00	-4	1,976	-0.20%
2020/03/31	7	46.28	1	46.00	46.90	6	1,972	0.30%
2020/03/30	4	43.85	10	44.19	44.70	-6	1,935	-0.31%
2020/03/27	6	44.58	12	44.28	44.00	-6	1,912	-0.31%
2020/03/26	11	41.57	2	42.50	43.30	9	1,835	0.49%
2020/03/25	2	39.15	0.8	39.40	39.40	1.2	1,737	0.07%
2020/03/24	0	0.00	2	35.70	35.85	-2	1,729	-0.12%
2020/03/17	2	35.90	3	36.28	35.60	-1	1,800	-0.06%
2020/03/13	0	0.00	8	36.38	37.95	-8	1,771	-0.45%
2020/03/12	0.7	40.50	0	0.00	40.25	0.7	1,742	0.04%
2020/03/09	0	0.00	3	47.12	47.20	-3	1,697	-0.18%
2020/03/06	2	50.90	0	0.00	50.40	2	1,678	0.12%
2020/03/05	0	0.00	1	53.10	52.80	-1	1,678	-0.06%
2020/03/03	20	54.23	1	52.90	52.70	19	1,705	1.11%
2020/03/02	2	53.35	21	52.74	52.40	-19	1,703	-1.12%
2020/02/27	1	55.50	0	0.00	55.70	1	1,676	0.06%
2020/02/26	1	58.10	0	0.00	61.00	1	1,588	0.06%
2020/02/24	15	55.03	0	0.00	55.50	15	1,571	0.95%
2020/02/21	0	0.00	15	54.97	55.30	-15	1,711	-0.88%
2020/02/18	0	0.00	1	57.00	57.20	-1	1,875	-0.05%
2020/02/17	1	58.00	0	0.00	57.00	1	1,947	0.05%
2020/02/13	0	57.50	0	0.00	57.50	0	2,475	0.00%
2020/02/12	0	0.00	1	56.70	56.80	-1	2,503	-0.04%
2020/02/07	1	56.90	0	0.00	55.90	1	2,672	0.04%
2020/02/06	1	56.50	1	57.80	58.70	0	2,743	0.00%
2020/02/05	1	57.20	1	55.90	55.60	0	2,795	0.00%
2020/02/03	1	54.00	0	0.00	56.00	1	2,905	0.03%
2020/01/17	1.2	68.38	0	0.00	67.90	1.2	3,055	0.04%
2020/01/16	1	68.70	2	69.40	68.50	-1	3,091	-0.03%
2020/01/14	1	68.60	0	0.00	68.90	1	3,405	0.03%
2020/01/10	10	66.40	0	0.00	67.00	10	3,537	0.28%
2020/01/07	1	65.40	10	66.30	66.30	-9	4,145	-0.22%
2020/01/06	3	68.20	3	68.40	68.20	0	4,181	0.00%
2020/01/03	1	70.80	8	69.71	69.60	-7	4,258	-0.16%
2020/01/02	0	0.00	1	71.50	71.30	-1	4,338	-0.02%
2019/12/31	4	70.00	0	0.00	69.80	4	4,600	0.09%
2019/12/30	0	0.00	1	69.30	69.70	-1	4,824	-0.02%
2019/12/27	1	69.90	0	0.00	68.80	1	4,959	0.02%
2019/12/26	3	70.47	5	70.42	70.00	-2	4,967	-0.04%
2019/12/25	5	69.38	0	0.00	69.90	5	4,939	0.10%
2019/12/24	1	66.90	1	67.90	68.00	0	4,950	0.00%
2019/12/23	1	67.10	0	0.00	67.10	1	4,952	0.02%
2019/12/19	1	68.20	0	0.00	67.90	1	4,986	0.02%
2019/12/18	0	0.00	1	68.60	67.90	-1	5,001	-0.02%
2019/12/17	1	70.70	3	70.60	69.30	-2	5,055	-0.04%
2019/12/16	4	69.90	2	69.50	69.10	2	5,045	0.04%
2019/12/11	0	0.00	1	67.40	67.00	-1	5,200	-0.02%
2019/12/06	2	68.45	2	69.05	68.40	0	5,432	0.00%
2019/12/05	2	67.50	0	0.00	68.00	2	5,523	0.04%
2019/12/04	1.4	66.65	0	0.00	67.00	1.4	5,722	0.03%
2019/12/03	1.1	67.80	0	0.00	67.00	1.1	5,912	0.02%
2019/12/02	0	0.00	2	68.35	67.90	-2	5,915	-0.03%
2019/11/29	0	0.00	2	69.60	67.00	-2	5,902	-0.03%
2019/11/26	1	67.00	1	67.00	66.90	0	5,885	0.00%
2019/11/25	1	65.80	1	67.50	67.00	0	5,917	0.00%
2019/11/22	0	0.00	1	66.50	66.00	-1	5,943	-0.02%
2019/11/21	4	64.88	1	66.70	66.50	3	5,967	0.05%
2019/11/20	9	65.69	5	64.24	65.50	4	5,980	0.07%
2019/11/19	1	70.70	1	69.80	69.50	0	5,980	0.00%
2019/11/18	20	70.76	18	70.83	71.10	2	6,028	0.03%
2019/11/15	0	0.00	1	72.20	72.90	-1	6,208	-0.02%
2019/11/14	2	71.60	11	71.87	71.30	-9	6,279	-0.14%
2019/11/13	4	73.05	4	75.73	71.60	0	6,309	0.00%
2019/11/12	13	74.02	14	72.09	76.30	-1	5,966	-0.02%
2019/11/11	8	69.76	1	70.40	69.40	7	5,812	0.12%
2019/11/08	0	0.00	8	71.09	71.80	-8	5,794	-0.14%
2019/11/07	5	71.14	2	70.25	68.40	3	5,753	0.05%
2019/11/06	12	71.87	6	71.20	71.00	6	5,755	0.10%
2019/11/05	17	71.42	17	71.14	71.00	0	5,742	0.00%
2019/11/04	2	70.70	1	72.00	70.70	1	5,714	0.02%
2019/11/01	8	69.45	6	69.17	70.40	2	5,671	0.04%
2019/10/31	0	0.00	1	66.40	66.10	-1	5,581	-0.02%
2019/10/29	1	65.30	1	65.70	67.90	0	5,573	0.00%
2019/10/28	2	69.30	10	67.90	67.90	-8	5,523	-0.14%
2019/10/25	3	70.07	9	71.10	69.30	-6	5,519	-0.11%
2019/10/23	8	72.71	28	72.70	70.60	-20	5,442	-0.37%
2019/10/22	35	72.07	10	71.44	71.70	25	5,363	0.47%
2019/10/21	3	71.00	7	70.29	69.80	-4	5,309	-0.08%
2019/10/18	18	72.46	23	72.09	72.20	-5	5,239	-0.10%
2019/10/17	39	72.38	35	72.50	72.50	4	5,170	0.08%
2019/10/16	19	72.24	46	71.24	73.20	-27	5,059	-0.53%
2019/10/15	47	70.36	40	69.89	71.30	7	4,887	0.14%
2019/10/14	0	0.00	5	64.90	64.90	-5	4,671	-0.11%
2019/10/09	2	58.20	2	58.70	59.00	0	4,675	0.00%
2019/10/08	13	61.22	6	59.70	59.70	7	4,651	0.15%
2019/10/07	7	63.90	32	62.19	60.50	-25	4,646	-0.54%
2019/10/04	12	60.03	1.4	58.66	60.30	10.6	4,391	0.24%
2019/10/03	7	53.01	8	55.71	57.90	-1	4,220	-0.02%
2019/10/02	10	54.17	0	0.00	54.20	10	4,071	0.25%
2019/10/01	5	52.94	0	0.00	53.80	5	4,047	0.12%
2019/09/27	0	0.00	1	52.10	52.60	-1	4,017	-0.02%
2019/09/19	2	51.20	3	51.23	51.40	-1	3,970	-0.03%
2019/09/18	8	51.40	9	51.67	52.00	-1	4,028	-0.02%
2019/09/17	27	51.26	20	53.86	50.30	7	4,031	0.17%
2019/09/16	0	0.00	1	55.20	55.40	-1	4,010	-0.02%
2019/09/12	9	54.67	9	56.60	55.10	0	4,017	0.00%
2019/09/11	11	56.23	21	55.36	55.60	-10	3,935	-0.25%
2019/09/10	10	55.40	17	55.47	54.20	-7	3,849	-0.18%
2019/09/09	2	55.30	23	54.47	56.50	-21	3,764	-0.56%
2019/09/06	51	54.02	21	53.74	54.80	30	3,642	0.82%
2019/09/05	3	51.77	3	50.87	51.80	0	3,431	0.00%
2019/09/04	1	46.70	1	47.45	47.15	0	3,230	0.00%
2019/09/03	7	46.76	2	47.08	46.90	5	3,227	0.15%
2019/09/02	4	45.44	3	46.07	46.20	1	3,230	0.03%
2019/08/30	1	47.00	1	46.00	46.35	0	3,198	0.00%
2019/08/29	3	46.85	1	47.30	47.05	2	3,158	0.06%
2019/08/28	3	46.65	3	47.08	47.05	0	3,126	0.00%
2019/08/27	1	46.80	2	48.95	48.10	-1	3,077	-0.03%
2019/08/26	2	46.58	2	46.25	45.50	0	3,033	0.00%
2019/08/23	1	48.70	6	49.57	48.20	-5	2,992	-0.17%
2019/08/22	5	48.89	3	50.33	49.70	2	2,932	0.07%
2019/08/21	2	46.75	6	47.24	47.55	-4	2,797	-0.14%
2019/08/20	12	49.10	3	47.48	46.55	9	2,726	0.33%
2019/08/19	0	0.00	4	46.98	47.75	-4	2,468	-0.16%
2019/08/16	1	42.50	0	0.00	43.45	1	2,348	0.04%
2019/08/15	1	41.55	2	41.43	41.30	-1	2,263	-0.04%
2019/08/14	1	42.30	1	41.90	41.90	0	2,263	0.00%
2019/08/13	2	42.60	0	0.00	41.50	2	2,276	0.09%
2019/08/12	0	0.00	0.4	41.40	41.20	-0.4	2,281	-0.02%
2019/08/08	0	0.00	1	42.05	42.05	-1	2,258	-0.04%
2019/08/07	2	39.90	6	39.84	40.45	-4	2,263	-0.18%
2019/08/06	8	34.87	5	36.67	38.00	3	2,234	0.13%
2019/08/05	0	0.00	1	40.90	38.45	-1	2,185	-0.05%
2019/07/31	1	41.60	0	0.00	42.00	1	2,138	0.05%
2019/07/29	1	44.15	2	45.00	43.90	-1	2,072	-0.05%
2019/07/26	1	43.80	0	0.00	43.80	1	2,030	0.05%
2019/07/25	4	44.55	0	0.00	43.70	4	2,023	0.20%
2019/07/24	2	45.20	8	44.82	44.80	-6	2,013	-0.30%
2019/07/23	11	44.02	5	45.42	44.80	6	2,094	0.29%
2019/07/19	1	42.15	0	0.00	41.80	1	2,264	0.04%
2019/07/17	7	42.06	4	41.50	41.30	3	2,464	0.12%
2019/07/15	2	43.90	1	43.00	44.20	1	2,655	0.04%
2019/07/12	1	41.95	17	41.29	41.80	-16	2,629	-0.61%
2019/07/11	10	40.49	4	40.65	40.85	6	2,606	0.23%
2019/07/10	0	0.00	4	37.85	38.85	-4	2,544	-0.16%
2019/07/09	8	37.68	3	38.43	37.40	5	2,544	0.20%
2019/07/02	1	36.70	0	0.00	36.85	1	2,551	0.04%
2019/07/01	0	0.00	1	37.30	36.90	-1	2,558	-0.04%
2019/06/25	2	37.40	3	37.32	37.30	-1	2,898	-0.03%
2019/06/24	1	36.00	0	0.00	37.30	1	2,901	0.03%
2019/06/21	3	36.70	2	36.60	35.55	1	2,888	0.03%
2019/06/11	5	33.55	0	0.00	32.80	5	3,008	0.17%
2019/05/21	1	34.35	2	34.10	34.30	-1	3,134	-0.03%
2019/05/20	6	31.33	0	0.00	33.10	6	3,162	0.19%
2019/05/17	1	31.90	0	0.00	31.80	1	3,192	0.03%
2019/05/15	0	0.00	1	36.50	36.65	-1	3,143	-0.03%
2019/05/08	2	36.10	0	0.00	36.10	2	3,143	0.06%
2019/04/29	5	38.35	1	38.15	36.15	4	3,133	0.13%
2019/04/26	43	39.68	46.1	40.22	40.15	-3.1	2,992	-0.10%
2019/04/25	2	40.90	2.1	42.37	40.50	-0.1	2,833	0.00%
2019/04/24	20	45.93	0	0.00	44.70	20	2,682	0.75%
2019/04/23	1	45.50	20.1	45.20	45.35	-19.1	2,588	-0.74%
2019/04/19	1	54.20	0.1	54.20	54.20	0.9	2,378	0.04%
2019/04/17	9	61.10	9	61.10	60.60	0	2,236	0.00%
2019/04/16	0	59.00	0	0.00	59.40	0	2,308	0.00%
2019/04/12	1	54.50	4	54.90	53.50	-3	2,273	-0.13%
2019/04/11	0	0.00	2	55.00	54.50	-2	2,261	-0.09%
2019/04/10	2	52.90	0	0.00	53.90	2	2,249	0.09%
2019/04/09	5	53.52	0	0.00	54.00	5	2,253	0.22%
2019/04/03	0	0.00	0	55.00	55.50	0	2,286	0.00%
2019/04/02	15	53.93	16	55.44	55.80	-1	2,310	-0.04%
2019/04/01	0	0.00	0	56.00	56.50	0	2,319	0.00%
2019/03/29	2	51.10	2.1	51.69	53.20	-0.1	2,218	0.00%
2019/03/28	0	0.00	2	48.40	48.40	-2	2,056	-0.10%
2019/03/27	1	44.00	0	0.00	44.00	1	2,028	0.05%
2019/03/26	1.1	40.67	1	41.10	41.10	0.1	1,924	0.00%
2019/03/25	2	39.00	0	0.00	39.25	2	1,870	0.11%
2019/03/22	2.1	37.86	2	40.00	39.75	0.1	1,831	0.00%
2019/03/21	0	0.00	0.1	36.60	36.90	-0.1	1,757	-0.01%
2019/03/19	0	0.00	1	35.90	35.95	-1	1,694	-0.06%
2019/03/18	0.1	34.40	2	34.55	34.55	-1.9	1,625	-0.12%
2019/03/15	1	33.15	4	33.00	33.00	-3	1,574	-0.19%
2019/03/11	4	32.00	1	32.10	32.20	3	1,487	0.20%
2019/03/08	1	31.75	0	0.00	31.75	1	1,465	0.07%
2019/03/04	0	0.00	0.1	30.30	30.50	-0.1	1,366	-0.01%
2019/02/27	6	30.57	10	30.37	30.30	-4	1,359	-0.29%
2019/02/26	0	0.00	4	31.03	30.95	-4	1,345	-0.30%
2019/02/25	9	31.78	1	31.15	31.00	8	1,324	0.60%
2019/02/22	0	0.00	0.1	29.95	30.10	-0.1	1,268	-0.01%
2019/02/21	0	0.00	2	29.90	30.00	-2	1,253	-0.16%
2019/02/19	1	31.55	0	0.00	31.00	1	1,215	0.08%
2019/02/18	2.2	30.82	0	0.00	31.40	2.2	1,164	0.19%
2019/02/13	0	0.00	2	29.35	29.65	-2	1,061	-0.19%
2019/02/12	4	30.25	2	30.18	30.00	2	1,047	0.19%
2019/02/11	0.1	30.05	1	29.10	30.20	-0.9	997	-0.09%
2019/01/21	0	0.00	1	27.25	27.60	-1	902	-0.11%
2019/01/18	0	0.00	1	27.90	27.90	-1	892	-0.11%
2019/01/17	1	28.50	0	0.00	28.60	1	883	0.11%
2019/01/16	0	0.00	0.1	28.05	28.20	-0.1	872	-0.01%
2019/01/14	3	30.08	2.1	29.10	28.60	0.9	846	0.11%
2019/01/10	4	30.30	3	29.82	30.20	1	780	0.13%
2019/01/08	1.1	29.16	11	28.16	29.95	-9.9	671	-1.48%
2019/01/07	10	28.35	0	0.00	28.35	10	555	1.80%
2019/01/04	0	0.00	0.1	25.65	25.80	-0.1	505	-0.02%
2019/01/03	0	0.00	1.1	26.44	26.00	-1.1	490	-0.22%
2019/01/02	2	27.35	2	26.80	26.85	0	472	0.00%
2018/12/28	10	27.85	10	29.15	27.70	0	457	0.00%
2018/12/27	1	29.50	1	28.90	29.15	0	436	0.00%
2018/12/26	1	29.10	0	0.00	29.40	1	401	0.25%
2018/12/25	4	29.53	5	29.38	28.90	-1	348	-0.29%
2018/12/24	0.2	29.05	0	0.00	29.20	0.2	301	0.06%
2018/12/22	2	26.08	1	27.40	27.40	1	195	0.51%
2018/12/21	0.1	24.95	0	0.00	24.95	0.1	128	0.09%
2018/12/18	0.2	23.95	0	0.00	23.90	0.2	104	0.20%
2018/12/03	0	22.40	0	0.00	22.40	0	97	0.00%
2018/11/29	0	0.00	1	22.60	23.10	-1	94	-1.06%
2018/11/08	1	21.00	1	21.45	21.55	0	84	0.00%
2018/10/17	1	21.00	0	0.00	20.85	1	83	1.20%
2018/10/05	0	0.00	0.5	20.90	21.00	-0.5	75	-0.66%
2018/07/06	0	0.00	0	22.00	22.00	0	93	-0.01%
2018/05/29	0	0.00	1	22.40	22.15	-1	223	-0.45%
2018/05/09	1	21.70	0	0.00	21.95	1	250	0.40%
2018/03/31	0	0.00	1	27.60	27.10	-1	229	-0.44%
2018/03/30	2	26.43	2	26.85	27.30	0	207	0.00%
2018/03/21	0	0.00	1	24.65	24.75	-1	159	-0.63%
2018/03/12	1	25.20	1	25.75	25.20	0	159	0.00%
2018/03/08	0	0.00	1	24.05	24.00	-1	137	-0.73%
2018/03/01	1	24.35	0	0.00	24.20	1	144	0.69%
2018/02/27	0	0.00	1	24.60	24.40	-1	147	-0.68%
2018/02/06	0	0.00	5	20.86	21.20	-5	146	-3.41%
2018/01/19	1	23.90	0	0.00	23.60	1	154	0.65%
2018/01/17	1	23.60	0	0.00	23.60	1	156	0.64%
2018/01/08	1	24.00	0	0.00	24.00	1	188	0.53%