永冠-KY (1589)-國泰-館前券商分點個股進出

台股 » 個股 » 永冠-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永冠-KY

(1589)

可現股當沖

股價
48.80
漲跌
▼0.45
漲幅
-0.91%
成交量
421張
產業
上市電機機械類股▼0.64%
300人加入追蹤

立即追蹤
本地時間:13:30

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

永冠-KY (1589)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/04/25	0.5	48.84	0	0.00	48.80	0.5	1,459	0.03%
2024/04/24	5.1	49.21	0	0.00	49.25	5.1	1,459	0.35%
2024/04/23	0	49.32	0	0.00	49.20	0	1,469	0.00%
2024/04/22	1.3	48.76	0	0.00	49.05	1.3	1,475	0.09%
2024/04/19	0.1	49.60	0	0.00	49.40	0.1	1,476	0.01%
2024/04/18	7	50.66	3	49.72	50.20	4	1,469	0.27%
2024/04/17	0.1	48.97	8	49.26	49.15	-7.9	1,455	-0.54%
2024/04/16	12	47.91	38.9	47.95	47.60	-26.9	1,457	-1.84%
2024/04/15	0.7	49.86	4	49.63	49.55	-3.3	1,444	-0.23%
2024/04/12	7.3	49.64	1.8	49.83	49.70	5.5	1,436	0.38%
2024/04/11	6.9	50.04	2	50.20	50.40	4.9	1,421	0.35%
2024/04/10	0.2	51.23	0	0.00	50.80	0.2	1,410	0.02%
2024/04/09	1.5	50.91	4	50.80	51.30	-2.5	1,410	-0.18%
2024/04/08	0.4	51.01	27	50.70	50.60	-26.6	1,421	-1.87%
2024/04/03	0.2	51.14	0.5	51.10	51.20	-0.3	1,425	-0.02%
2024/04/02	1.3	51.51	1.1	51.01	51.00	0.3	1,432	0.02%
2024/04/01	1	51.51	6	51.20	51.50	-5	1,428	-0.35%
2024/03/29	10.1	51.40	0	51.90	51.30	10.1	1,425	0.71%
2024/03/28	2.1	52.65	2.1	52.99	52.40	0	1,418	0.00%
2024/03/27	2.1	52.26	0	0.00	51.70	2.1	1,412	0.15%
2024/03/26	5	52.84	1	52.70	52.50	4	1,408	0.29%
2024/03/25	6.2	53.01	5	53.02	52.90	1.2	1,402	0.09%
2024/03/22	0	0.00	3.1	52.04	51.90	-3.1	1,377	-0.22%
2024/03/21	0.1	51.43	6	51.47	51.60	-5.9	1,370	-0.43%
2024/03/20	3.1	50.71	7.5	50.69	50.40	-4.4	1,374	-0.32%
2024/03/19	0.1	51.96	2	51.60	51.10	-1.9	1,367	-0.14%
2024/03/18	1.1	51.51	2	51.80	51.90	-0.9	1,359	-0.06%
2024/03/15	3.5	50.83	0	0.00	50.60	3.5	1,350	0.26%
2024/03/14	13.6	51.07	29	50.76	50.90	-15.4	1,340	-1.15%
2024/03/13	58.2	53.48	7.6	54.20	52.60	50.6	1,311	3.86%
2024/03/12	19	58.29	4.1	57.71	58.40	15	1,210	1.24%
2024/03/11	17.1	56.50	8.1	56.62	56.80	9	1,203	0.75%
2024/03/08	14.1	58.56	6	60.28	57.80	8.1	1,178	0.69%
2024/03/07	8	62.76	7.1	62.66	62.90	0.9	1,096	0.08%
2024/03/06	31	63.71	5	63.20	63.60	26	1,024	2.54%
2024/03/05	7.1	60.75	28	60.69	60.00	-20.9	899	-2.32%
2024/03/04	13	59.62	19	59.98	61.10	-6	838	-0.72%
2024/03/01	10.1	59.22	30	59.01	58.90	-19.9	753	-2.64%
2024/02/29	1	56.29	6.2	56.10	58.10	-5.2	626	-0.83%
2024/02/27	3.1	53.37	0	0.00	52.90	3.1	564	0.55%
2024/02/26	0.1	53.76	1.5	53.65	53.80	-1.4	547	-0.26%
2024/02/23	2.2	52.73	21	52.78	52.20	-18.8	532	-3.52%
2024/02/22	2	54.15	1.4	54.59	53.90	0.6	519	0.12%
2024/02/21	1.5	52.08	0	0.00	51.90	1.5	485	0.31%
2024/02/20	0	52.59	1	52.61	52.60	-1	481	-0.20%
2024/02/19	0.5	52.41	0.3	52.22	52.20	0.2	478	0.05%
2024/02/16	0.3	51.56	0	0.00	51.40	0.3	468	0.06%
2024/02/15	5.6	50.12	11.1	49.94	50.60	-5.5	478	-1.15%
2024/02/05	2.3	50.55	0	0.00	50.30	2.3	478	0.47%
2024/02/02	1.3	50.55	0	51.10	50.70	1.3	477	0.27%
2024/02/01	1	50.51	0	0.00	50.70	1	480	0.22%
2024/01/31	1.3	50.57	0	50.80	50.50	1.3	484	0.27%
2024/01/30	1.3	50.66	2	50.70	50.70	-0.7	484	-0.15%
2024/01/29	0.1	51.18	0	0.00	51.00	0.1	485	0.02%
2024/01/26	1	50.81	0	0.00	50.80	1	487	0.21%
2024/01/25	0.2	51.01	0	0.00	50.80	0.2	491	0.04%
2024/01/24	0.5	51.62	0	0.00	51.10	0.5	491	0.10%
2024/01/23	0.1	51.84	0	0.00	51.70	0.1	494	0.02%
2024/01/22	0	51.45	2	51.00	51.60	-2	495	-0.40%
2024/01/19	0.2	50.71	0	0.00	50.40	0.2	489	0.05%
2024/01/18	0.3	50.92	0	50.80	50.60	0.2	480	0.05%
2024/01/17	1.7	50.65	0	0.00	50.70	1.7	478	0.36%
2024/01/16	1.8	51.80	0.1	51.60	51.30	1.8	466	0.39%
2024/01/15	1.1	52.64	3	52.40	52.70	-1.9	460	-0.40%
2024/01/12	0.2	51.54	2.3	51.59	51.50	-2.1	453	-0.47%
2024/01/11	2	50.81	0.8	51.00	50.60	1.3	448	0.28%
2024/01/10	15.1	50.98	4.2	51.66	50.60	10.8	452	2.40%
2024/01/09	15.7	51.53	0	0.00	51.50	15.7	452	3.46%
2024/01/08	1	51.60	2.1	51.79	51.60	-1.1	447	-0.24%
2024/01/05	1	51.50	0.2	51.70	52.00	0.9	451	0.19%
2024/01/04	0.1	52.60	0	0.00	52.00	0.1	459	0.02%
2024/01/03	3	51.70	2	51.95	52.10	1	459	0.22%
2024/01/02	0	0.00	0.5	52.20	52.50	-0.5	452	-0.11%
2023/12/29	9	53.14	1	52.50	54.00	8	434	1.84%
2023/12/28	0	0.00	20	52.25	52.50	-20	420	-4.75%
2023/12/27	2	51.80	7	51.77	51.80	-5	412	-1.21%
2023/12/25	5	52.04	0	0.00	51.60	5	412	1.21%
2023/12/21	1	51.50	0	0.00	51.40	1	417	0.24%
2023/12/20	1	51.20	0	0.00	52.00	1	416	0.24%
2023/12/19	1	50.70	0	0.00	50.70	1	419	0.24%
2023/12/18	3	52.17	0	0.00	51.70	3	425	0.71%
2023/12/14	0	0.00	0	50.40	50.40	0	427	0.00%
2023/12/12	7	50.29	2	50.20	50.20	5	436	1.15%
2023/12/11	1	50.30	0	0.00	50.40	1	435	0.23%
2023/12/08	1	50.40	0	0.00	50.50	1	432	0.23%
2023/12/07	0	51.30	0	0.00	50.70	0	431	0.00%
2023/12/06	5	52.08	0	0.00	51.60	5	427	1.17%
2023/12/04	4	50.38	0	0.00	50.80	4	409	0.98%
2023/12/01	5	51.00	0	0.00	51.10	5	408	1.23%
2023/11/29	1	50.50	0	0.00	50.80	1	413	0.24%
2023/11/24	0	0.00	10	50.80	50.60	-10	442	-2.26%
2023/11/21	3	49.43	0	0.00	49.50	3	444	0.67%
2023/11/17	2	49.43	0	0.00	49.40	2	445	0.45%
2023/11/16	6	49.38	0	0.00	49.45	6	446	1.34%
2023/11/15	2	49.43	0	0.00	50.20	2	453	0.44%
2023/11/14	16	49.73	0	0.00	49.30	16	480	3.33%
2023/11/13	2	51.45	0	0.00	51.20	2	465	0.43%
2023/11/08	0	0.00	2	51.80	52.00	-2	470	-0.43%
2023/11/07	2	51.25	1	51.60	51.60	1	467	0.21%
2023/11/06	1	51.40	0	0.00	51.40	1	476	0.21%
2023/11/03	5	51.60	0	0.00	51.30	5	479	1.04%
2023/11/02	0	0.00	3	51.10	51.20	-3	483	-0.62%
2023/10/31	6	51.03	0	0.00	51.00	6	491	1.22%
2023/10/27	4	51.30	0	0.00	51.40	4	499	0.80%
2023/10/25	2	50.25	12	50.20	50.30	-10	529	-1.89%
2023/10/23	1	50.40	0	0.00	50.60	1	582	0.17%
2023/10/20	4	49.60	0	0.00	49.90	4	599	0.67%
2023/10/19	12	49.30	0	0.00	49.50	12	614	1.95%
2023/10/18	5	48.96	1	49.00	49.10	4	626	0.64%
2023/10/17	5	49.22	0	0.00	49.10	5	632	0.79%
2023/10/16	18	50.26	0	0.00	49.65	18	637	2.82%
2023/10/13	1	50.10	0	0.00	50.20	1	657	0.15%
2023/10/12	5	50.38	0	0.00	50.30	5	659	0.76%
2023/10/11	8	51.24	0	0.00	50.90	8	661	1.21%
2023/09/28	1	51.80	0	0.00	52.80	1	778	0.13%
2023/09/27	4	51.80	0	0.00	51.50	4	792	0.50%
2023/09/26	1	52.30	0	0.00	52.30	1	839	0.12%
2023/09/25	7	52.37	0	0.00	52.50	7	897	0.78%
2023/09/22	10	52.17	4	52.30	52.20	6	986	0.61%
2023/09/21	24	53.05	0	0.00	53.00	24	1,024	2.34%
2023/09/20	20	54.14	0	0.00	53.80	20	1,028	1.94%
2023/09/19	9	55.78	0	0.00	55.50	9	1,041	0.86%
2023/09/15	5	54.96	0	0.00	55.50	5	1,067	0.47%
2023/09/14	9	54.73	0	0.00	54.60	9	1,076	0.84%
2023/09/12	0.3	54.70	2	54.50	54.40	-1.7	1,124	-0.15%
2023/09/07	1	55.80	1	55.80	55.80	0	1,188	0.00%
2023/09/06	1	56.60	0	0.00	56.10	1	1,212	0.08%
2023/09/05	1	56.60	0	0.00	56.20	1	1,224	0.08%
2023/08/31	0	0.00	7	55.70	55.30	-7	1,308	-0.54%
2023/08/30	4	56.90	1	57.20	56.40	3	1,327	0.23%
2023/08/25	0	0.00	0	54.00	54.20	0	1,386	0.00%
2023/08/23	0.3	53.60	0	0.00	53.60	0.3	1,465	0.02%
2023/08/21	2	53.95	0	0.00	54.00	2	1,700	0.12%
2023/08/18	5	56.46	1	58.10	55.40	4	1,795	0.22%
2023/08/14	0	0.00	8	55.25	53.90	-8	2,009	-0.40%
2023/08/10	2	55.65	0	0.00	55.40	2	2,031	0.10%
2023/08/09	0.1	57.00	0	0.00	56.50	0.1	2,036	0.00%
2023/08/08	5.1	57.06	0	0.00	56.60	5.1	2,049	0.25%
2023/08/07	1	57.60	0	0.00	57.20	1	2,111	0.05%
2023/08/04	5	58.40	0	0.00	58.30	5	2,155	0.23%
2023/08/02	2.1	57.50	0	0.00	57.00	2.1	2,191	0.10%
2023/08/01	0.4	58.14	0	0.00	57.70	0.4	2,239	0.02%
2023/07/31	2.3	58.41	0	0.00	58.00	2.3	2,285	0.10%
2023/07/28	10	58.30	0	0.00	57.90	10	2,317	0.43%
2023/07/27	0.2	57.30	0	0.00	57.70	0.2	2,361	0.01%
2023/07/26	1.4	57.36	0	0.00	57.50	1.4	2,413	0.06%
2023/07/25	0	0.00	1	58.50	59.10	-1	2,399	-0.04%
2023/07/24	2.2	58.86	13	58.70	58.50	-10.9	2,407	-0.45%
2023/07/21	0.2	60.00	0	0.00	59.70	0.2	2,412	0.01%
2023/07/20	1	60.50	0	0.00	60.40	1	2,437	0.04%
2023/07/19	1.5	60.21	0	0.00	60.20	1.5	2,446	0.06%
2023/07/18	0	0.00	3	61.10	61.10	-3	2,473	-0.12%
2023/07/17	1	62.40	16	63.10	62.20	-15	2,486	-0.60%
2023/07/13	1	62.60	1	63.40	62.60	0	2,621	0.00%
2023/07/12	1	65.70	0	0.00	63.60	1	2,699	0.04%
2023/07/11	1	64.90	1	65.70	64.70	0	2,875	0.00%
2023/07/10	2	65.25	1.2	65.75	65.10	0.8	2,917	0.03%
2023/07/07	3	65.63	0	0.00	65.60	3	2,932	0.10%
2023/07/06	2	67.10	2.1	66.80	66.80	-0.1	2,924	0.00%
2023/07/05	1	67.30	1	68.00	67.30	0	2,927	0.00%
2023/07/04	11	68.23	1.9	67.77	67.90	9.1	2,941	0.31%
2023/07/03	8.1	70.01	5	71.30	69.20	3.1	2,904	0.11%
2023/06/30	3	71.77	4.1	72.61	71.80	-1.1	2,877	-0.04%
2023/06/29	9	72.84	1.2	72.83	73.00	7.9	2,807	0.28%
2023/06/28	10	72.50	1	72.20	71.20	9	2,786	0.32%
2023/06/27	0	0.00	4.2	72.09	71.70	-4.2	2,816	-0.15%
2023/06/21	2	70.25	0	0.00	70.20	2	2,915	0.07%
2023/06/20	1	71.50	2	71.20	71.30	-1	2,940	-0.03%
2023/06/19	2	71.28	0.1	71.10	71.20	1.9	3,094	0.06%
2023/06/16	0.1	72.30	1	72.70	71.70	-1	3,352	-0.03%
2023/06/15	2.1	69.99	4.1	70.61	71.60	-1.9	3,436	-0.06%
2023/06/14	1	70.20	2	70.70	70.70	-1	3,420	-0.03%
2023/06/13	1	70.40	0.1	70.60	70.60	0.9	3,412	0.03%
2023/06/12	1	71.00	0	0.00	70.90	1	3,397	0.03%
2023/06/09	1	71.30	0	0.00	71.80	1	3,378	0.03%
2023/06/07	5	71.90	0	0.00	72.00	5	3,356	0.15%
2023/06/06	2	73.40	1	71.50	71.60	1	3,338	0.03%
2023/06/05	81.3	73.64	81	73.84	73.30	0.3	3,311	0.01%
2023/06/02	1	73.50	0	0.00	73.40	1	3,298	0.03%
2023/06/01	3	73.90	1	74.10	72.90	2	3,292	0.06%
2023/05/31	3	74.60	3	73.77	73.50	0	3,276	0.00%
2023/05/30	1	71.70	2.1	72.16	72.10	-1.1	3,238	-0.03%
2023/05/29	66	70.99	61	71.70	71.60	5	3,221	0.16%
2023/05/26	16	73.56	9	73.10	71.70	7	3,172	0.22%
2023/05/25	21	80.55	1	81.80	78.10	20	3,065	0.65%
2023/05/24	7	85.19	3.1	85.57	83.60	4	2,971	0.13%
2023/05/23	36	85.67	40	85.06	85.00	-4	2,890	-0.14%
2023/05/22	113	81.80	113	82.72	84.40	0	2,823	0.00%	大買/大賣/
2023/05/19	87	78.34	96	79.01	78.80	-9	2,738	-0.33%
2023/05/18	10	77.50	0	0.00	77.50	10	2,704	0.37%
2023/05/17	1	78.00	0	0.00	77.60	1	2,697	0.04%
2023/05/16	3	76.83	0	0.00	76.90	3	2,686	0.11%
2023/05/15	0	0.00	1	76.30	76.60	-1	2,677	-0.04%
2023/05/12	5.2	77.96	1	77.20	76.90	4.2	2,674	0.16%
2023/05/11	5.2	77.96	1	77.20	77.20	4.2	2,682	0.16%
2023/05/10	15.1	83.65	18	82.63	81.80	-3	2,623	-0.11%
2023/05/09	5	83.90	6	83.47	83.50	-1	2,579	-0.04%
2023/05/08	8	83.71	16	82.14	83.80	-8	2,552	-0.31%
2023/05/05	7	84.29	5	84.92	83.00	2	2,519	0.08%
2023/05/04	1.1	83.35	0	0.00	83.40	1.1	2,527	0.04%
2023/05/03	2.2	84.02	4	82.65	82.60	-1.8	2,522	-0.07%
2023/05/02	66	81.58	68	82.82	82.90	-2	2,467	-0.08%
2023/04/28	3	79.03	0	0.00	78.90	3	2,393	0.13%
2023/04/27	0	0.00	10	77.60	77.70	-10	2,378	-0.42%
2023/04/26	0	0.00	1	74.30	76.10	-1	2,353	-0.04%
2023/04/25	1	76.60	21	75.97	75.30	-20	2,335	-0.86%
2023/04/24	1	79.50	5	78.60	78.30	-4	2,299	-0.17%
2023/04/21	5	80.50	3	80.47	79.90	2	2,292	0.09%
2023/04/20	23	80.89	6	80.65	79.90	17	2,259	0.75%
2023/04/19	26	82.32	8	81.90	81.20	18	2,249	0.80%
2023/04/18	19	81.57	6	82.15	80.00	13	2,177	0.60%
2023/04/17	17	81.52	15	81.70	80.90	2	2,111	0.09%
2023/04/14	35	84.73	31	83.15	82.40	4	2,025	0.20%
2023/04/13	5	82.80	6.1	82.67	82.80	-1.1	1,835	-0.06%
2023/04/12	3	81.80	0	0.00	81.80	3	1,772	0.17%
2023/04/11	4.1	82.29	3	82.57	81.70	1.1	1,745	0.06%
2023/04/10	4	81.47	3	82.10	82.30	1	1,718	0.06%
2023/04/07	3	80.44	0	0.00	80.60	3	1,682	0.18%
2023/04/06	0	79.07	1	80.30	79.90	-1	1,649	-0.06%
2023/03/31	3	78.40	2	78.35	78.30	1	1,632	0.06%
2023/03/30	1	79.30	0	0.00	79.30	1	1,598	0.06%
2023/03/29	7	79.44	3	80.40	79.60	4	1,576	0.25%
2023/03/28	0	78.50	6.5	80.42	79.50	-6.5	1,552	-0.42%
2023/03/27	6	81.90	6	81.72	81.80	0	1,507	0.00%
2023/03/24	61	77.65	68	78.78	81.40	-7	1,449	-0.48%
2023/03/23	4	78.85	8	79.25	78.00	-4	1,361	-0.29%
2023/03/22	81	79.20	87.2	81.36	79.30	-6.2	1,312	-0.47%
2023/03/21	75	76.33	99	77.84	76.80	-24	1,142	-2.10%
2023/03/20	11	71.31	14	73.33	72.90	-3	871	-0.34%
2023/03/15	0	0.00	1	66.30	66.40	-1	735	-0.14%
2023/03/14	2	64.95	0	0.00	64.70	2	733	0.27%
2023/03/10	1	65.90	0	0.00	65.90	1	722	0.14%
2023/03/08	2	66.75	1	66.10	66.20	1	699	0.14%
2023/03/07	0	0.00	4	66.65	67.10	-4	690	-0.58%
2023/03/06	1	67.10	4	68.30	67.10	-3	677	-0.44%
2023/03/03	2	68.35	0	0.00	68.00	2	663	0.30%
2023/03/02	0	68.90	0	0.00	68.70	0	655	0.00%
2023/02/23	1	70.50	0	0.00	70.50	1	630	0.16%
2023/02/22	3	71.23	0	0.00	70.50	3	614	0.49%
2023/02/21	3	71.47	0	0.00	70.90	3	591	0.51%
2023/02/17	0	67.70	0	0.00	68.60	0	531	0.00%
2023/02/16	1	67.30	0	0.00	67.30	1	518	0.19%
2023/02/15	1	67.30	0	0.00	67.30	1	515	0.19%
2023/02/14	0	0.00	3	67.50	67.40	-3	501	-0.60%
2023/02/10	1	67.00	3	65.83	66.50	-2	486	-0.41%
2023/02/09	1	64.60	2	64.80	65.60	-1	475	-0.21%
2023/02/08	1	67.00	1	67.00	66.60	0	448	0.00%
2023/02/03	1	70.50	13	68.59	68.10	-12	414	-2.89%
2023/02/02	4	69.30	6	69.60	70.20	-2	386	-0.52%
2023/02/01	1	63.80	0	0.00	68.00	1	330	0.30%
2023/01/31	1	62.90	0.2	63.00	63.00	0.8	291	0.27%
2023/01/17	0	0.00	1	61.40	61.40	-1	299	-0.33%
2023/01/16	0	0.00	2	60.90	61.70	-2	300	-0.67%
2023/01/13	1	61.10	1	61.30	61.10	0	301	0.00%
2023/01/12	2	62.95	0	0.00	62.10	2	312	0.64%
2023/01/11	2	63.60	1	63.60	63.50	1	318	0.31%
2023/01/09	1	62.90	0	0.00	63.30	1	309	0.32%
2023/01/05	1	60.50	0	0.00	59.40	1	284	0.35%
2022/12/26	0	56.00	0	0.00	56.20	0	369	0.00%
2022/12/21	2	55.00	0	0.00	55.10	2	534	0.37%
2022/12/20	2	56.30	0	0.00	54.40	2	545	0.37%
2022/12/13	1	57.10	0	0.00	57.10	1	589	0.17%
2022/12/09	0	0.00	2	57.60	56.60	-2	593	-0.34%
2022/12/07	1	57.70	2	57.70	57.40	-1	585	-0.17%
2022/12/06	0	0.00	2	57.35	57.00	-2	580	-0.34%
2022/12/05	0	0.00	2	56.65	56.40	-2	575	-0.35%
2022/12/02	0	0.00	1	56.20	56.50	-1	572	-0.17%
2022/11/21	1	53.40	1	53.80	53.60	0	572	0.00%
2022/11/15	0	0.00	4	52.90	52.70	-4	578	-0.69%
2022/11/11	4	52.50	0	0.00	52.30	4	575	0.69%
2022/11/10	3	52.40	0	0.00	52.50	3	575	0.52%
2022/11/02	0	51.00	4	51.00	51.00	-4	577	-0.69%
2022/11/01	0	0.00	1	50.50	50.50	-1	576	-0.17%
2022/10/28	2	49.15	0	0.00	48.80	2	578	0.35%
2022/10/27	4	49.80	0	0.00	50.40	4	574	0.70%
2022/10/26	0	0.00	1	49.60	49.80	-1	571	-0.18%
2022/10/20	2	51.30	0	0.00	53.20	2	553	0.36%
2022/10/19	5	54.50	1	54.60	53.90	4	539	0.74%
2022/10/14	2	58.35	2	59.05	57.70	0	539	0.00%
2022/10/13	0	0.00	6	57.93	57.50	-6	537	-1.12%
2022/10/12	11	61.87	0	0.00	60.30	11	525	2.09%
2022/10/07	1	62.50	1	61.80	61.90	0	514	0.00%
2022/10/06	3	61.50	8	61.91	62.20	-5	512	-0.98%
2022/10/05	1	62.90	0	0.00	62.40	1	503	0.20%
2022/10/04	4	62.95	1	63.00	63.00	3	490	0.61%
2022/10/03	2	62.15	0	0.00	61.10	2	464	0.43%
2022/09/29	8	61.48	5	61.04	61.60	3	396	0.76%
2022/09/28	0	0.00	2	59.95	57.90	-2	324	-0.62%
2022/09/27	0	0.00	1	57.20	59.20	-1	288	-0.35%
2022/09/23	0	0.00	2	59.45	58.40	-2	277	-0.72%
2022/09/12	0	54.33	0	0.00	54.10	0	308	0.00%
2022/08/22	1	56.80	0	0.00	56.50	1	414	0.24%
2022/08/15	0	0.00	0.1	56.50	56.40	-0.1	432	-0.02%
2022/08/08	0	0.00	2	53.65	54.00	-2	504	-0.40%
2022/08/04	0	0.00	7	53.90	54.00	-7	569	-1.23%
2022/08/03	0.1	56.00	0	0.00	55.00	0.1	579	0.02%
2022/07/29	0	0.00	0.1	57.00	56.90	-0.1	660	-0.01%
2022/07/27	0.1	56.20	0	0.00	56.30	0.1	706	0.01%
2022/07/26	1	56.70	4	56.80	56.70	-3	757	-0.40%
2022/07/25	0	58.50	0	0.00	57.90	0	829	0.00%
2022/07/22	1	59.00	4	60.70	57.70	-3	928	-0.32%
2022/07/15	0	55.90	0	0.00	55.30	0	1,418	0.00%
2022/07/14	0	55.90	0	0.00	56.00	0	1,461	0.00%
2022/07/11	0	0.00	1	57.40	57.40	-1	1,495	-0.07%
2022/07/07	0	0.00	1	56.10	56.30	-1	1,495	-0.07%
2022/07/05	0	0.00	4	57.30	57.30	-4	1,506	-0.27%
2022/07/01	1	57.00	0	0.00	55.90	1	1,522	0.07%
2022/06/30	0	0.00	1	56.70	57.00	-1	1,557	-0.06%
2022/06/28	2	59.15	0	0.00	58.00	2	1,563	0.13%
2022/06/24	2	57.95	0	0.00	58.10	2	1,539	0.13%
2022/06/20	0	0.00	1	54.60	54.50	-1	1,529	-0.07%
2022/06/17	1	55.50	1	55.60	56.00	0	1,527	0.00%
2022/06/16	0	0.00	2	55.55	55.20	-2	1,524	-0.13%
2022/06/15	1	59.30	1	59.10	57.50	0	1,519	0.00%
2022/06/14	2	56.20	1	56.20	55.90	1	1,485	0.07%
2022/06/13	1	57.30	0	0.00	56.60	1	1,482	0.07%
2022/06/10	7	58.31	0	0.00	57.50	7	1,478	0.47%
2022/06/08	0	0.00	2	57.50	57.80	-2	1,460	-0.14%
2022/06/06	1	55.40	0	0.00	55.80	1	1,453	0.07%
2022/06/01	0	0.00	8	54.25	54.30	-8	1,453	-0.55%
2022/05/31	2	53.50	12	53.90	53.90	-10	1,452	-0.69%
2022/05/30	20	53.47	6	53.40	53.40	14	1,455	0.96%
2022/05/27	2	51.70	0	0.00	52.00	2	1,443	0.14%
2022/05/26	0.1	51.80	0	0.00	51.30	0.1	1,446	0.01%
2022/05/24	3	51.83	0	0.00	51.40	3	1,454	0.21%
2022/05/23	3	51.70	0	0.00	51.80	3	1,473	0.20%
2022/05/20	6	53.48	0	0.00	52.50	6	1,470	0.41%
2022/05/18	1	52.70	0	0.00	52.80	1	1,437	0.07%
2022/05/17	1	51.60	0	0.00	52.60	1	1,432	0.07%
2022/05/13	2	54.65	4	54.38	53.10	-2	1,401	-0.14%
2022/05/12	0	0.00	5	55.00	53.00	-5	1,364	-0.37%
2022/05/11	2	57.75	0	0.00	57.50	2	1,337	0.15%
2022/05/10	0	0.00	3	58.70	58.70	-3	1,326	-0.23%
2022/05/09	5	60.70	10	61.11	58.00	-5	1,315	-0.38%
2022/05/06	2	64.10	2	63.85	63.40	0	1,282	0.00%
2022/05/05	3	67.63	3	66.90	66.40	0	1,269	0.00%
2022/05/04	1	66.60	2.1	67.25	66.50	-1.1	1,245	-0.09%
2022/05/03	7	67.74	6.1	68.74	67.00	0.9	1,229	0.08%
2022/04/29	14	71.41	7	70.97	70.00	7	1,179	0.59%
2022/04/28	11	71.80	16	71.38	70.40	-5	1,118	-0.45%
2022/04/27	63.7	70.47	60.1	70.20	72.50	3.6	1,015	0.36%
2022/04/26	6	66.70	20	68.26	69.40	-14	666	-2.10%
2022/04/22	0	0.00	1	65.70	65.30	-1	522	-0.19%
2022/04/21	3	65.93	1	67.70	65.30	2	522	0.38%
2022/04/20	2	66.50	5	67.12	66.50	-3	512	-0.59%
2022/04/18	0	0.00	0	64.20	63.60	0	466	0.00%
2022/04/15	7	64.73	0	0.00	63.90	7	464	1.51%
2022/04/13	0	63.00	0	0.00	62.40	0	431	0.00%
2022/04/12	0	62.70	0	0.00	62.50	0	434	0.00%
2022/04/11	0	62.80	0	0.00	62.80	0	437	0.00%
2022/04/07	0	0.00	1	64.80	63.00	-1	429	-0.23%
2022/04/06	2	65.20	0	0.00	65.70	2	415	0.48%
2022/03/31	17	64.33	0	0.00	63.00	17	371	4.57%
2022/03/30	1	62.40	0	0.00	62.40	1	359	0.28%
2022/03/24	2	64.90	9.3	64.23	64.10	-7.3	375	-1.95%
2022/03/23	0	0.00	8	63.30	63.10	-8	391	-2.04%
2022/03/22	0	0.00	0	64.00	63.50	0	391	-0.01%
2022/03/21	0.2	63.90	0	0.00	63.70	0.2	392	0.04%
2022/03/09	0	0.00	0.1	63.80	63.90	-0.1	392	-0.03%
2022/03/07	0	0.00	1	64.20	64.00	-1	390	-0.26%
2022/03/04	0	0.00	0	67.50	66.10	0	385	0.00%
2022/03/03	0	0.00	0.1	68.30	67.90	-0.1	384	-0.02%
2022/02/24	2	67.75	11	67.20	66.10	-9	379	-2.37%
2022/02/23	0	0.00	2	68.60	68.90	-2	369	-0.54%
2022/02/21	1	66.70	0	0.00	66.70	1	352	0.28%
2022/02/17	0	0.00	1	65.40	65.10	-1	350	-0.29%
2022/02/15	0	0.00	3	64.93	64.60	-3	356	-0.84%
2022/02/11	0	0.00	1	66.00	66.10	-1	357	-0.28%
2022/02/10	0	0.00	2	66.30	66.20	-2	359	-0.56%
2022/02/09	1	66.40	2	66.85	66.50	-1	360	-0.28%
2022/02/08	0	0.00	3	66.80	66.50	-3	357	-0.84%
2022/01/21	0.1	64.30	3	64.63	64.30	-2.9	342	-0.85%
2022/01/20	0	0.00	3.1	63.12	63.60	-3.1	343	-0.90%
2022/01/19	1	62.70	0	0.00	62.80	1	342	0.29%
2022/01/17	0	0.00	3	62.57	62.70	-3	343	-0.87%
2022/01/14	0.1	62.90	1	62.80	62.80	-0.9	347	-0.27%
2022/01/12	10	63.63	9	63.04	63.00	1	342	0.29%
2022/01/11	3	63.60	11	63.00	63.00	-8	345	-2.31%
2022/01/10	6	63.88	2	64.20	63.90	4	344	1.16%
2022/01/06	1	63.90	0	0.00	63.70	1	343	0.29%
2022/01/05	0	0.00	0	64.00	63.70	0	344	0.00%
2022/01/04	0	0.00	4	63.80	64.00	-4	343	-1.16%
2021/12/20	1	63.40	2.1	63.63	61.90	-1.1	538	-0.20%
2021/12/17	53.1	62.67	52.8	62.66	61.40	0.3	522	0.05%
2021/12/10	7.1	61.41	2	61.10	61.30	5.1	512	0.99%
2021/12/09	3.2	60.71	5	60.72	60.90	-1.8	513	-0.36%
2021/12/03	0.2	60.60	2	60.75	60.90	-1.8	516	-0.34%
2021/12/01	0	61.20	0	0.00	61.10	0	509	0.00%
2021/11/29	1	60.80	1	61.10	61.00	0	515	0.00%
2021/11/22	0	0.00	2	63.00	63.10	-2	520	-0.38%
2021/11/19	0.3	63.25	0	0.00	63.10	0.3	519	0.06%
2021/11/18	0	0.00	0.2	63.70	64.30	-0.2	520	-0.04%
2021/11/17	0	0.00	1	63.00	63.40	-1	520	-0.19%
2021/11/16	0	0.00	5	63.04	63.60	-5	522	-0.96%
2021/11/15	1	63.20	5	63.10	63.60	-4	529	-0.75%
2021/11/12	3.1	62.83	0	0.00	63.70	3.1	534	0.58%
2021/11/09	0	0.00	2	63.10	63.50	-2	542	-0.37%
2021/11/05	0.1	63.30	28	63.16	63.20	-27.9	546	-5.11%
2021/11/04	1	64.50	1	64.20	64.00	0	545	0.00%
2021/11/02	0.1	63.60	2	64.55	63.60	-1.9	546	-0.35%
2021/11/01	1	64.90	2.1	65.99	65.20	-1.1	544	-0.20%
2021/10/29	4	65.25	0	0.00	64.10	4	542	0.74%
2021/10/28	4	64.05	13.2	63.48	65.00	-9.2	538	-1.70%
2021/10/27	5.1	63.09	0	0.00	63.40	5.1	526	0.97%
2021/10/25	1	63.10	0	0.00	63.40	1	531	0.19%
2021/10/22	0.1	63.70	8	63.50	63.50	-7.9	537	-1.47%
2021/10/19	0	0.00	1	66.70	66.50	-1	534	-0.19%
2021/10/15	16	66.34	0	0.00	65.70	16	551	2.90%
2021/10/13	16	66.30	0	0.00	66.30	16	599	2.67%
2021/10/12	9	67.22	1	67.67	65.70	8	597	1.33%
2021/10/08	12	67.51	1	67.20	67.00	11	595	1.85%
2021/10/06	0.1	67.00	3	66.33	66.30	-2.9	585	-0.50%
2021/10/04	3	64.83	1.1	65.11	64.40	1.9	541	0.36%
2021/10/01	4.1	68.71	2.4	68.92	65.30	1.7	530	0.32%
2021/09/30	2	66.95	0.1	68.40	67.00	2	472	0.41%
2021/09/29	5	63.28	2	61.90	62.60	3	447	0.67%
2021/09/23	2.1	60.54	0	0.00	60.50	2.1	479	0.43%
2021/09/22	1	61.50	0	0.00	60.90	1	478	0.21%
2021/09/17	0.1	62.00	14	62.00	62.50	-13.9	479	-2.90%
2021/09/14	0.1	65.00	0	0.00	63.50	0.1	485	0.02%
2021/09/07	0.1	66.60	0	0.00	64.20	0.1	553	0.01%
2021/09/03	0	0.00	10	64.62	64.90	-10	572	-1.75%
2021/09/02	2	65.85	1	64.80	64.90	1	581	0.17%
2021/08/30	2	65.35	1	65.80	65.30	1	596	0.17%
2021/08/27	0.2	65.30	0	0.00	65.20	0.2	618	0.03%
2021/08/26	0	0.00	1	67.20	66.50	-1	623	-0.16%
2021/08/25	0.1	65.50	0	0.00	65.30	0.1	625	0.01%
2021/08/24	1	65.20	0	0.00	64.60	1	634	0.16%
2021/08/23	1.1	64.52	1	65.00	64.70	0.1	646	0.01%
2021/08/20	0	0.00	1	64.70	64.00	-1	658	-0.15%
2021/08/18	1	66.00	1	66.00	66.00	0	660	0.00%
2021/08/17	0	0.00	6	67.40	66.00	-6	670	-0.89%
2021/08/16	1	67.70	0	0.00	67.30	1	673	0.15%
2021/08/11	2	70.15	0	0.00	70.20	2	726	0.28%
2021/08/10	1	71.00	10	71.00	71.00	-9	754	-1.19%
2021/08/09	0	0.00	3	72.60	72.30	-3	811	-0.37%
2021/08/06	1	72.80	0	0.00	72.80	1	848	0.12%
2021/08/05	1	73.00	15	73.00	72.50	-14	908	-1.54%
2021/07/30	3.1	71.05	0	0.00	70.90	3.1	1,319	0.23%
2021/07/28	1	71.20	1	71.20	71.10	0	1,460	0.00%
2021/07/26	1	73.10	1	73.10	73.00	0	1,814	0.00%
2021/07/22	0.1	72.80	1	72.70	72.60	-0.9	1,894	-0.05%
2021/07/20	0	0.00	1	74.30	74.30	-1	1,993	-0.05%
2021/07/19	7.1	76.06	4.3	74.58	75.90	2.8	2,003	0.14%
2021/07/16	1	73.40	1	72.80	72.80	0	1,988	0.00%
2021/07/15	14.2	72.80	0	0.00	73.00	14.2	2,001	0.71%
2021/07/14	0	0.00	1	72.80	72.40	-1	2,015	-0.05%
2021/07/13	0	0.00	7	72.79	72.70	-7	2,036	-0.34%
2021/07/12	5	74.06	1	73.70	73.30	4	2,048	0.20%
2021/07/09	2	73.70	2	73.55	73.40	0	2,054	0.00%
2021/07/08	1	73.80	1	74.20	73.70	0	2,108	0.00%
2021/07/07	2	74.35	0	0.00	74.20	2	2,126	0.09%
2021/07/06	3	75.23	2	75.75	75.20	1	2,141	0.05%
2021/07/05	1	74.50	4	73.80	74.40	-3	2,128	-0.14%
2021/07/02	0	0.00	1	72.60	72.40	-1	2,124	-0.05%
2021/07/01	0	0.00	5	72.44	72.80	-5	2,125	-0.24%
2021/06/30	0	0.00	1	73.00	72.70	-1	2,117	-0.05%
2021/06/29	0.1	73.30	6	72.80	72.70	-5.9	2,114	-0.28%
2021/06/23	2	73.55	2	73.75	73.70	0	2,129	0.00%
2021/06/22	2	74.20	2	73.85	73.10	0	2,135	0.00%
2021/06/18	0	0.00	1	74.20	73.90	-1	2,137	-0.05%
2021/06/17	1	74.80	2	74.65	74.30	-1	2,147	-0.05%
2021/06/16	1	74.40	0	0.00	74.80	1	2,164	0.05%
2021/06/11	0	0.00	1	73.10	72.90	-1	2,156	-0.05%
2021/06/10	0	0.00	1	72.20	72.20	-1	2,158	-0.05%
2021/06/08	0	0.00	1	72.10	71.70	-1	2,194	-0.05%
2021/06/07	1	71.20	2	71.30	71.50	-1	2,217	-0.05%
2021/06/04	1	74.60	1	73.30	73.30	0	2,218	0.00%
2021/06/03	0	0.00	1	73.30	73.30	-1	2,209	-0.05%
2021/06/02	1	74.90	2	75.00	73.60	-1	2,212	-0.05%
2021/06/01	1	73.70	2	74.00	74.10	-1	2,204	-0.05%
2021/05/31	1	73.50	0	0.00	72.80	1	2,203	0.05%
2021/05/28	1	73.30	1.3	73.11	72.40	-0.3	2,201	-0.01%
2021/05/26	0	0.00	1	72.20	72.20	-1	2,196	-0.05%
2021/05/25	3.1	72.91	2	73.00	72.20	1.1	2,193	0.05%
2021/05/24	3	71.60	0	0.00	71.90	3	2,190	0.14%
2021/05/21	2	72.00	0	0.00	71.80	2	2,194	0.09%
2021/05/20	0.1	72.60	8	71.36	70.80	-7.9	2,197	-0.36%
2021/05/19	3.1	72.33	2	73.90	74.50	1.1	2,181	0.05%
2021/05/18	2	71.10	0.3	71.00	71.90	1.7	2,166	0.08%
2021/05/17	3.2	70.07	14	69.89	68.40	-10.8	2,149	-0.50%
2021/05/14	11.2	76.87	8	76.56	75.90	3.2	2,092	0.15%
2021/05/13	9	75.89	17	75.19	75.20	-8	2,060	-0.39%
2021/05/12	32.1	80.19	8	79.04	78.60	24.1	2,006	1.20%
2021/05/11	32	86.91	23	86.54	83.80	9	1,876	0.48%
2021/05/10	23	87.65	31.2	88.26	89.30	-8.2	1,775	-0.46%
2021/05/07	17	85.16	1	85.30	85.00	16	1,674	0.96%
2021/05/06	7	84.50	11.5	85.33	86.30	-4.5	1,615	-0.28%
2021/05/05	13	83.35	14	81.51	81.30	-1	1,514	-0.07%
2021/05/04	40	85.08	40	82.46	81.90	0	1,479	0.00%
2021/05/03	42.1	88.05	21.6	89.18	87.70	20.6	1,366	1.50%
2021/04/29	3.2	85.03	8	85.30	85.30	-4.8	1,140	-0.42%
2021/04/28	0	0.00	3	82.07	82.10	-3	1,087	-0.28%
2021/04/27	0	0.00	2	82.85	82.80	-2	1,096	-0.18%
2021/04/26	4.5	84.38	7.2	84.68	85.00	-2.7	1,062	-0.25%
2021/04/23	2	81.70	3	82.37	82.70	-1	995	-0.10%
2021/04/22	2	81.65	3	81.73	80.60	-1	998	-0.10%
2021/04/21	0	0.00	9	81.40	82.10	-9	984	-0.91%
2021/04/20	2	82.70	33	82.44	82.30	-31	983	-3.15%
2021/04/19	4	82.28	3	82.53	83.00	1	987	0.10%
2021/04/16	40	80.19	6	81.02	80.80	34	966	3.52%
2021/04/14	3	77.67	4	81.33	77.70	-1	960	-0.10%
2021/04/06	1	80.40	0	0.00	80.50	1	909	0.11%
2021/03/31	2	79.50	2	79.40	80.00	0	903	0.00%
2021/03/30	1	78.40	0	0.00	79.50	1	898	0.11%
2021/03/29	5	78.52	0	0.00	78.60	5	902	0.55%
2021/03/26	0	0.00	1	78.20	78.00	-1	910	-0.11%
2021/03/25	0	0.00	1	78.30	78.10	-1	917	-0.11%
2021/03/23	4	78.10	6	78.20	78.60	-2	911	-0.22%
2021/03/22	1	79.10	4.4	78.72	78.90	-3.4	911	-0.37%
2021/03/19	8.2	81.09	26	81.36	80.20	-17.8	913	-1.95%
2021/03/18	0.1	82.10	3	81.93	81.90	-2.9	908	-0.32%
2021/03/17	5.1	82.86	2	82.75	82.30	3.1	932	0.33%
2021/03/16	3	82.40	1	82.70	82.40	2	942	0.21%
2021/03/15	11	83.23	0	0.00	83.30	11	941	1.17%
2021/03/12	6	83.88	10	84.10	84.00	-4	940	-0.43%
2021/03/11	0	0.00	2	82.95	82.80	-2	927	-0.22%
2021/03/10	1	81.10	0	0.00	80.90	1	930	0.11%
2021/03/08	5	81.14	0	0.00	80.50	5	978	0.51%
2021/03/04	0	0.00	1	83.10	81.10	-1	1,158	-0.09%
2021/03/03	1	82.60	3.5	82.41	82.10	-2.5	1,173	-0.21%
2021/03/02	2	81.60	0	0.00	80.80	2	1,224	0.16%
2021/02/26	2	82.60	0	0.00	82.40	2	1,289	0.16%
2021/02/25	0	0.00	2	83.00	82.80	-2	1,298	-0.15%
2021/02/24	0	0.00	1	83.40	82.70	-1	1,317	-0.08%
2021/02/23	2	82.90	0	0.00	82.70	2	1,336	0.15%
2021/02/22	1	83.40	7	83.27	83.50	-6	1,392	-0.43%
2021/02/19	1	81.90	4	81.45	81.90	-3	1,401	-0.21%
2021/02/18	2	81.75	0.1	81.60	81.40	1.9	1,431	0.13%
2021/02/17	1	80.30	2	80.60	80.50	-1	1,461	-0.07%
2021/02/04	0	0.00	2	77.60	77.30	-2	1,489	-0.13%
2021/01/29	1	78.00	0	0.00	77.80	1	1,566	0.06%
2021/01/26	0	0.00	15	79.32	79.90	-15	1,646	-0.91%
2021/01/25	0	0.00	3	80.03	80.30	-3	1,668	-0.18%
2021/01/22	4	78.30	4	78.08	78.30	0	1,684	0.00%
2021/01/21	0	0.00	8	76.85	77.00	-8	1,688	-0.47%
2021/01/20	12.1	75.04	1	78.20	74.60	11.1	1,707	0.65%
2021/01/19	2	80.00	5	79.08	79.30	-3	1,704	-0.18%
2021/01/18	12	76.40	2	78.15	78.70	10	1,718	0.58%
2021/01/15	3.1	78.44	2	79.00	78.20	1	1,751	0.06%
2021/01/14	1	80.50	0	0.00	80.10	1	1,769	0.06%
2021/01/12	3	82.10	0.1	81.20	81.10	2.9	1,808	0.16%
2021/01/11	2	83.70	3	83.77	83.30	-1	1,811	-0.06%
2021/01/08	0	0.00	1	83.10	83.10	-1	1,844	-0.05%
2021/01/07	2	83.65	4	83.40	83.30	-2	1,926	-0.10%
2021/01/06	0	0.00	0.1	82.00	81.80	-0.1	2,059	0.00%
2021/01/05	1.2	83.62	1	84.10	84.40	0.2	2,221	0.01%
2021/01/04	1	81.80	0	0.00	82.00	1	2,300	0.04%
2020/12/31	0	0.00	0.3	83.00	82.40	-0.3	2,325	-0.01%
2020/12/28	0	81.00	3	80.97	81.30	-3	2,557	-0.12%
2020/12/25	0	0.00	1	81.30	80.80	-1	2,570	-0.04%
2020/12/24	1	82.10	1	82.40	82.10	0	2,582	0.00%
2020/12/22	3	79.93	0	0.00	79.00	3	2,710	0.11%
2020/12/21	0	0.00	2.1	81.24	81.80	-2.1	2,772	-0.08%
2020/12/17	0	0.00	19	81.90	82.30	-19	2,809	-0.68%
2020/12/16	1	81.70	1	81.50	81.20	0	2,830	0.00%
2020/12/15	2	80.50	3	82.00	80.80	-1	2,856	-0.04%
2020/12/14	8	81.56	1	81.50	81.70	7	2,896	0.24%
2020/12/11	2	84.50	6	82.50	83.00	-4	3,045	-0.13%
2020/12/10	2	87.60	0	0.00	86.60	2	3,081	0.06%
2020/12/09	7	86.44	57	86.48	86.20	-50	3,112	-1.61%
2020/12/07	8	86.08	3	86.00	85.90	5	3,343	0.15%
2020/12/04	2	87.40	4	87.33	87.30	-2	3,464	-0.06%
2020/12/03	2	86.55	1	86.60	86.40	1	3,549	0.03%
2020/12/02	45.2	87.25	1	87.10	86.30	44.2	3,733	1.18%
2020/12/01	12	87.31	3.1	87.63	88.40	8.9	3,803	0.23%
2020/11/30	33	89.88	12	90.12	89.30	21	3,889	0.54%
2020/11/27	3	93.40	0	0.00	93.30	3	3,861	0.08%
2020/11/26	14	94.25	28	95.37	93.40	-14	4,031	-0.35%
2020/11/25	13	95.22	32	95.02	94.30	-19	4,254	-0.45%
2020/11/24	0	0.00	7	93.56	93.20	-7	4,259	-0.16%
2020/11/23	1	91.60	3	92.67	93.00	-2	4,390	-0.05%
2020/11/20	10.3	91.85	6.3	92.71	91.80	4	4,459	0.09%
2020/11/19	57	94.63	13.3	93.83	93.00	43.7	4,609	0.95%
2020/11/18	8	92.94	0	0.00	93.00	8	4,723	0.17%
2020/11/17	12	93.30	6	93.47	93.00	6	4,864	0.12%
2020/11/16	5	91.90	11	92.65	94.10	-6	5,028	-0.12%
2020/11/13	0	0.00	1	91.00	91.00	-1	5,190	-0.02%
2020/11/12	5	90.42	5	89.50	90.50	0	5,480	0.00%
2020/11/11	4	91.85	3	92.00	92.10	1	5,522	0.02%
2020/11/10	11	92.74	7	92.46	91.00	4	5,648	0.07%
2020/11/09	15.2	94.11	3	94.53	94.10	12.2	5,726	0.21%
2020/11/06	2	93.70	11	93.72	93.70	-9	5,907	-0.15%
2020/11/05	3	93.73	99	93.14	92.30	-96	6,164	-1.56%
2020/11/04	0	0.00	51	92.96	92.80	-51	6,372	-0.80%
2020/11/03	3	90.40	0	0.00	90.90	3	6,480	0.05%
2020/11/02	106	89.36	1	88.90	88.60	105	6,536	1.61%	大買/鉅額交易
2020/10/30	53	92.17	6.1	92.42	91.50	46.9	6,560	0.71%
2020/10/29	1	91.50	2	92.30	92.20	-1	6,594	-0.02%
2020/10/28	1	94.00	2	95.40	93.50	-1	6,658	-0.02%
2020/10/27	1	94.50	0	95.00	94.50	1	6,711	0.01%
2020/10/26	3	96.00	3	94.93	94.80	0	6,969	0.00%
2020/10/23	3	95.77	10	95.63	96.50	-7	7,258	-0.10%
2020/10/22	69	91.73	106	92.70	93.80	-37	7,314	-0.51%	大賣/
2020/10/21	43	92.73	3	93.77	92.20	40	7,354	0.54%
2020/10/20	3	93.87	0	0.00	93.50	3	7,493	0.04%
2020/10/19	3	96.60	1	97.20	96.30	2	7,627	0.03%
2020/10/16	2	98.00	4	98.40	96.70	-2	7,981	-0.03%
2020/10/15	4	98.33	2	99.40	97.70	2	8,134	0.02%
2020/10/14	7	98.43	6	98.73	99.90	1	8,139	0.01%
2020/10/13	28	98.67	33	98.00	96.80	-5	8,194	-0.06%
2020/10/12	12	97.23	10	97.76	97.70	2	8,167	0.02%
2020/10/08	0	0.00	7	95.39	95.30	-7	8,311	-0.08%
2020/10/07	8	96.09	6.1	96.49	95.30	2	8,320	0.02%
2020/10/06	12	94.33	7	93.07	94.40	5	8,318	0.06%
2020/10/05	0	0.00	5	89.88	91.10	-5	8,335	-0.06%
2020/09/30	2	88.65	7	88.57	88.70	-5	8,371	-0.06%
2020/09/29	2	88.95	1	88.60	88.90	1	8,408	0.01%
2020/09/28	1	90.00	2	89.55	89.10	-1	8,407	-0.01%
2020/09/25	10	90.15	10	91.78	89.00	0	8,408	0.00%
2020/09/24	3	91.03	0	0.00	89.50	3	8,303	0.04%
2020/09/23	0	0.00	1	91.80	92.00	-1	8,234	-0.01%
2020/09/22	21	91.90	23	92.42	92.30	-2	8,210	-0.02%
2020/09/21	1	94.10	2	94.15	94.00	-1	8,174	-0.01%
2020/09/18	1	93.90	6	93.40	93.30	-5	8,143	-0.06%
2020/09/17	2	93.55	4	92.13	92.20	-2	8,103	-0.02%
2020/09/16	4.1	93.84	4	93.03	92.80	0.1	8,043	0.00%
2020/09/15	27	97.84	7	97.64	96.80	20	7,878	0.25%
2020/09/14	4	99.23	4	99.38	99.10	0	7,810	0.00%
2020/09/11	16	101.90	17	101.65	99.60	-1	7,754	-0.01%
2020/09/10	8	103.06	10	102.35	102.00	-2	7,638	-0.03%
2020/09/09	19	100.63	16	100.97	101.50	3	7,499	0.04%
2020/09/08	17	97.84	127	100.37	97.70	-110	7,354	-1.50%	大賣/鉅額交易
2020/09/07	142	101.48	17	103.88	100.50	125	7,244	1.73%	大買/鉅額交易
2020/09/04	5	101.18	8	101.19	99.60	-3	7,030	-0.04%
2020/09/03	12	104.21	19	104.53	103.00	-7	6,922	-0.10%
2020/09/02	11	103.32	8	103.56	104.50	3	6,769	0.04%
2020/09/01	30	104.20	53	104.55	101.50	-23	6,685	-0.34%
2020/08/31	71	102.54	26	103.42	104.00	45	6,501	0.69%
2020/08/28	11	100.06	10	99.25	98.90	1	6,219	0.02%
2020/08/27	16	100.87	17.3	102.40	99.40	-1.3	6,151	-0.02%
2020/08/26	7.2	102.30	4	102.50	102.50	3.2	6,003	0.05%
2020/08/25	11	103.23	7	102.93	101.50	4	5,911	0.07%
2020/08/24	19	100.40	6	99.52	100.00	13	5,731	0.23%
2020/08/21	14	96.64	35	98.17	99.00	-21	5,566	-0.38%
2020/08/20	37	95.79	8	97.20	94.60	29	5,408	0.54%
2020/08/19	22	107.11	34	106.18	104.00	-12	5,207	-0.23%
2020/08/18	57	105.66	44.2	101.64	106.50	12.9	5,003	0.26%
2020/08/17	2	98.85	25	98.68	98.40	-23	4,707	-0.49%
2020/08/14	14	97.29	26	98.68	97.30	-12	4,627	-0.26%
2020/08/13	37	96.48	18	96.22	95.00	19	4,488	0.42%
2020/08/12	26	96.73	9	97.43	96.20	17	4,385	0.39%
2020/08/11	13	98.88	19	99.74	101.50	-6	4,175	-0.14%
2020/08/10	33	97.34	53	97.09	96.10	-20	3,893	-0.51%
2020/08/07	13	94.84	11	95.17	93.00	2	3,656	0.05%
2020/08/06	21.2	92.14	23	93.50	93.30	-1.8	3,516	-0.05%
2020/08/05	18	93.36	16	92.86	92.90	2	3,448	0.06%
2020/08/04	4	94.03	13	93.70	94.10	-9	3,403	-0.26%
2020/08/03	16	92.56	6	93.92	92.20	10	3,349	0.30%
2020/07/31	14	92.89	12	93.29	92.90	2	3,280	0.06%
2020/07/30	29.1	96.99	33	96.17	94.60	-3.9	3,238	-0.12%
2020/07/29	17	94.64	50	94.01	94.40	-33	3,020	-1.09%
2020/07/28	23	89.94	186	90.19	88.80	-163	2,709	-6.02%	大賣/鉅額交易
2020/07/27	40	90.37	48	90.88	90.20	-8	2,617	-0.31%
2020/07/24	258	91.32	71	92.37	93.00	187	2,538	7.37%	大買/鉅額交易
2020/07/23	24	93.30	92	92.59	93.00	-68	2,386	-2.85%
2020/07/22	70	91.56	114	93.00	91.90	-44	2,216	-1.99%	大賣/
2020/07/21	38	83.48	64	84.70	86.50	-26	1,839	-1.41%
2020/07/20	49	80.51	37	80.25	80.00	12	1,649	0.73%
2020/07/17	88	83.74	58	81.62	82.90	30	1,560	1.92%
2020/07/16	11	82.96	17	83.84	84.90	-6	1,372	-0.44%
2020/07/15	30	80.63	16	79.44	78.70	14	1,234	1.13%
2020/07/14	24	75.88	23	75.80	76.30	1	1,010	0.10%
2020/07/13	113	77.28	5	77.80	77.70	108	978	11.03%	大買/鉅額交易
2020/07/10	6	73.35	7	72.86	74.40	-1	859	-0.12%
2020/07/09	7	70.26	1	69.20	69.30	6	746	0.80%
2020/07/08	1	70.70	5	67.80	70.70	-4	691	-0.58%
2020/07/07	3	64.27	0	0.00	64.40	3	651	0.46%
2020/07/06	2	65.70	3	65.93	66.00	-1	635	-0.16%
2020/07/03	12	64.68	10	64.28	64.90	2	615	0.33%
2020/06/30	0	0.00	1	60.30	60.40	-1	590	-0.17%
2020/06/29	0	0.00	1	59.90	60.10	-1	591	-0.17%
2020/06/18	0	0.00	1	60.30	60.50	-1	606	-0.16%
2020/06/15	1	60.00	1	60.10	59.60	0	643	0.00%
2020/06/11	0	0.00	1	60.80	60.70	-1	653	-0.15%
2020/06/10	0	0.00	2	62.80	62.50	-2	661	-0.30%
2020/06/09	1	63.10	1	63.10	62.90	0	690	0.00%
2020/06/08	0	0.00	3	64.70	63.10	-3	710	-0.42%
2020/06/05	2	62.85	0	0.00	63.20	2	711	0.28%
2020/05/29	0	0.00	2	60.15	60.10	-2	729	-0.27%
2020/05/28	2	60.50	0	0.00	60.00	2	732	0.27%
2020/05/07	1	63.20	1	63.40	62.80	0	777	0.00%
2020/05/06	3	63.50	1	63.50	63.10	2	778	0.26%
2020/05/05	2	65.60	1	66.30	65.90	1	736	0.14%
2020/05/04	0	0.00	5	61.50	60.70	-5	685	-0.73%
2020/04/30	1	62.40	3	61.90	61.90	-2	700	-0.29%
2020/04/29	0	0.00	1	62.50	62.10	-1	722	-0.14%
2020/04/27	0	0.00	7	60.26	61.20	-7	764	-0.92%
2020/04/24	0	0.00	5	60.38	60.00	-5	765	-0.65%
2020/04/23	5	60.40	1	60.60	60.30	4	773	0.52%
2020/04/22	13	59.62	0	0.00	60.70	13	781	1.66%
2020/04/21	2	59.10	0	0.00	59.00	2	794	0.25%
2020/04/17	0	0.00	1	60.00	59.90	-1	851	-0.12%
2020/04/15	1	54.60	0	0.00	53.60	1	847	0.12%
2020/03/25	0	0.00	1	52.00	51.90	-1	1,065	-0.09%
2020/03/24	0	0.00	29	51.13	51.10	-29	1,073	-2.70%
2020/03/17	0	0.00	5	51.50	50.20	-5	1,056	-0.47%
2020/03/16	1	52.30	7	50.74	50.50	-6	1,053	-0.57%
2020/03/12	1	55.30	0	0.00	55.20	1	1,015	0.10%
2020/03/11	0	0.00	6	59.53	58.50	-6	996	-0.60%
2020/03/10	1	56.70	0	0.00	57.40	1	989	0.10%
2020/03/06	2	59.50	0	0.00	59.10	2	984	0.20%
2020/03/03	0	0.00	2	61.30	60.50	-2	991	-0.20%
2020/02/27	42	61.57	5	61.80	60.70	37	988	3.74%
2020/02/26	0	0.00	1	61.70	61.50	-1	976	-0.10%
2020/02/24	1	59.40	2	59.70	59.40	-1	970	-0.10%
2020/02/18	0	0.00	2	58.70	58.70	-2	991	-0.20%
2020/02/11	1	56.90	0	0.00	57.30	1	1,250	0.08%
2020/02/05	2	57.60	0	0.00	57.60	2	1,309	0.15%
2020/02/04	1	56.40	0	0.00	57.90	1	1,321	0.08%
2020/02/03	0	0.00	2	55.70	56.10	-2	1,352	-0.15%
2020/01/31	0	0.00	1	58.70	57.90	-1	1,467	-0.07%
2020/01/30	0	0.00	9	57.53	57.70	-9	1,478	-0.61%
2020/01/17	0	0.00	1	64.00	63.50	-1	1,493	-0.07%
2020/01/15	0	0.00	1	64.70	63.60	-1	1,528	-0.07%
2020/01/14	3	63.30	10	63.98	64.00	-7	1,577	-0.44%
2020/01/13	4	63.00	3	63.80	61.30	1	1,569	0.06%
2020/01/10	6	61.30	0	0.00	61.40	6	1,554	0.39%
2020/01/08	0	0.00	3	58.10	56.80	-3	1,599	-0.19%
2020/01/07	2	58.95	4	59.18	59.10	-2	1,609	-0.12%
2020/01/03	2	62.40	0	0.00	61.40	2	1,619	0.12%
2019/12/30	0	0.00	1	62.70	62.30	-1	1,657	-0.06%
2019/12/27	1	62.20	0	0.00	62.00	1	1,658	0.06%
2019/12/26	0	0.00	2	62.50	62.20	-2	1,667	-0.12%
2019/12/25	3	63.23	2	62.70	62.80	1	1,686	0.06%
2019/12/20	5	65.32	2	64.70	64.10	3	1,684	0.18%
2019/12/19	0	0.00	1	62.80	62.70	-1	1,655	-0.06%
2019/12/13	1	61.90	0	0.00	61.50	1	1,750	0.06%
2019/12/11	1	61.70	0	0.00	61.80	1	1,757	0.06%
2019/12/10	1	62.10	0	0.00	62.00	1	1,755	0.06%
2019/12/06	2	62.15	0	0.00	62.10	2	1,799	0.11%
2019/12/05	1	62.20	0	0.00	62.00	1	1,821	0.05%
2019/12/03	1	63.80	0	0.00	63.80	1	1,827	0.05%
2019/12/02	0	0.00	1	61.90	61.00	-1	1,825	-0.05%
2019/11/28	1	64.00	0	0.00	63.30	1	1,840	0.05%
2019/11/26	1	64.00	0	0.00	63.60	1	1,850	0.05%
2019/11/25	1	63.80	0	0.00	64.20	1	1,873	0.05%
2019/11/22	0	0.00	1	63.60	63.80	-1	1,881	-0.05%
2019/11/20	2	64.75	2	64.50	63.00	0	1,878	0.00%
2019/11/19	0	0.00	2	64.60	64.20	-2	1,886	-0.11%
2019/11/18	2	64.15	0	0.00	64.00	2	1,888	0.11%
2019/11/15	0	0.00	6	65.60	65.00	-6	1,893	-0.32%
2019/11/13	4	63.43	7	64.06	64.20	-3	1,897	-0.16%
2019/11/12	5	65.32	10	67.94	64.40	-5	1,837	-0.27%
2019/11/11	6	65.50	0	0.00	65.00	6	1,660	0.36%
2019/11/08	8	65.64	0	0.00	65.30	8	1,655	0.48%
2019/11/07	0	0.00	11	64.85	64.70	-11	1,658	-0.66%
2019/11/06	2	65.20	1	65.50	65.20	1	1,656	0.06%
2019/11/05	2	64.65	16	64.80	65.00	-14	1,643	-0.85%
2019/11/04	3	64.27	3	64.33	64.30	0	1,647	0.00%
2019/11/01	8	65.93	7	65.94	65.50	1	1,636	0.06%
2019/10/31	27	66.61	6	66.50	65.20	21	1,655	1.27%
2019/10/30	6	66.70	20	67.25	68.30	-14	1,621	-0.86%
2019/10/29	5	64.20	0	0.00	64.00	5	1,495	0.33%
2019/10/28	2	64.00	0	0.00	64.70	2	1,488	0.13%
2019/10/25	0	0.00	17	62.89	62.90	-17	1,457	-1.17%
2019/10/24	0	0.00	1	63.00	63.00	-1	1,466	-0.07%
2019/10/23	12	62.45	6	63.83	62.50	6	1,461	0.41%
2019/10/22	1	62.10	0	0.00	62.30	1	1,438	0.07%
2019/10/21	0	0.00	1	63.10	62.80	-1	1,392	-0.07%
2019/10/18	6	62.87	3	63.10	63.60	3	1,395	0.21%
2019/10/17	14	62.41	2	62.60	62.60	12	1,404	0.85%
2019/10/15	4	59.78	7	59.46	60.00	-3	1,448	-0.21%
2019/10/14	4	57.88	5	57.90	58.20	-1	1,447	-0.07%
2019/10/08	0	0.00	1	56.00	55.90	-1	1,414	-0.07%
2019/10/07	1	55.00	1	55.60	55.70	0	1,397	0.00%
2019/10/04	1	55.90	1	56.90	55.20	0	1,384	0.00%
2019/10/02	0	0.00	1	56.30	56.40	-1	1,353	-0.07%
2019/10/01	0	0.00	1	55.70	56.40	-1	1,362	-0.07%
2019/09/26	1	56.20	0	0.00	55.00	1	1,371	0.07%
2019/09/25	0	0.00	2	55.50	56.00	-2	1,367	-0.15%
2019/09/24	1	54.60	0	0.00	55.60	1	1,365	0.07%
2019/09/20	2	55.25	0	0.00	54.80	2	1,329	0.15%
2019/09/18	4	53.78	6	53.83	53.70	-2	1,272	-0.16%
2019/09/16	5	53.00	1	53.40	52.20	4	1,301	0.31%
2019/09/11	1	52.50	1	52.70	52.40	0	1,309	0.00%
2019/09/10	0	0.00	1	52.80	51.60	-1	1,301	-0.08%
2019/09/09	2	51.85	2	51.90	53.00	0	1,272	0.00%
2019/09/05	1	51.80	0	0.00	51.60	1	1,267	0.08%
2019/09/04	0	0.00	2	51.80	51.90	-2	1,294	-0.15%
2019/09/03	4	50.95	0	0.00	50.80	4	1,297	0.31%
2019/08/27	1	49.40	2	50.10	49.70	-1	1,385	-0.07%
2019/08/23	3	51.20	3	51.60	50.70	0	1,416	0.00%
2019/08/19	6	53.23	0	0.00	53.00	6	1,406	0.43%
2019/08/14	5	51.52	4	50.80	50.50	1	1,475	0.07%
2019/08/07	2	49.85	0	0.00	49.15	2	1,589	0.13%
2019/08/05	1	49.15	1	48.40	49.25	0	1,691	0.00%
2019/08/02	2	51.55	1	54.60	51.40	1	1,713	0.06%
2019/08/01	0	0.00	1	56.20	56.00	-1	1,698	-0.06%
2019/07/30	1	60.80	0	0.00	58.00	1	1,717	0.06%
2019/07/29	0	0.00	3	60.67	60.30	-3	1,730	-0.17%
2019/07/26	6	63.33	1	61.60	61.60	5	1,741	0.29%
2019/07/24	2	61.50	3	61.40	61.10	-1	1,767	-0.06%
2019/07/22	2	62.40	0	0.00	62.10	2	1,776	0.11%
2019/07/19	6	62.68	5	62.98	62.30	1	1,808	0.06%
2019/07/18	2	61.65	3	62.47	61.70	-1	1,874	-0.05%
2019/07/17	20	61.19	8	61.16	62.00	12	1,868	0.64%
2019/07/04	1	56.80	1	56.40	57.20	0	1,913	0.00%
2019/07/02	2	57.95	1	58.10	57.70	1	2,030	0.05%
2019/07/01	1	58.00	0	0.00	58.00	1	2,124	0.05%
2019/06/27	2	60.60	0	0.00	60.10	2	2,188	0.09%
2019/06/24	1	60.40	2	61.10	60.60	-1	2,222	-0.04%
2019/06/21	3	61.53	1	61.40	62.00	2	2,191	0.09%
2019/06/19	3	62.20	1	62.30	62.90	2	2,225	0.09%
2019/06/18	1	62.10	0	0.00	60.20	1	2,247	0.04%
2019/06/14	6	62.33	2	62.40	61.50	4	2,346	0.17%
2019/06/13	0	0.00	3	60.40	62.60	-3	2,345	-0.13%
2019/06/12	7	62.43	2	61.55	61.20	5	2,363	0.21%
2019/06/11	1	61.20	1	60.90	60.90	0	2,376	0.00%
2019/06/10	2	59.95	1	60.20	60.20	1	2,382	0.04%
2019/06/06	1	61.30	1	60.70	58.50	0	2,385	0.00%
2019/06/05	4	58.23	4	58.80	59.90	0	2,339	0.00%
2019/06/04	0	0.00	15	55.19	56.40	-15	2,273	-0.66%
2019/06/03	5	56.30	0	0.00	56.60	5	2,262	0.22%
2019/05/31	13	56.99	3	57.00	57.20	10	2,262	0.44%
2019/05/30	1	55.00	0	0.00	55.00	1	2,243	0.04%
2019/05/29	0	0.00	1	55.20	55.50	-1	2,264	-0.04%
2019/05/28	1	55.50	0	0.00	56.40	1	2,265	0.04%
2019/05/24	0	0.00	3	55.40	55.40	-3	2,262	-0.13%
2019/05/23	3	57.43	3	57.23	56.50	0	2,261	0.00%
2019/05/22	6	61.05	6	59.43	59.20	0	2,254	0.00%
2019/05/21	0	0.00	3	59.17	59.10	-3	2,352	-0.13%
2019/05/20	9	59.16	11	59.20	59.20	-2	2,364	-0.08%
2019/05/17	1	58.20	7	58.59	58.10	-6	2,319	-0.26%
2019/05/16	8	59.49	1	61.00	59.00	7	2,322	0.30%
2019/05/15	2	59.20	0	0.00	59.60	2	2,313	0.09%
2019/05/14	12	57.71	5	57.18	57.80	7	2,276	0.31%
2019/05/13	6	60.55	8	59.73	59.80	-2	2,236	-0.09%
2019/05/10	2	66.90	1	64.00	64.00	1	2,203	0.05%
2019/05/09	1	71.20	0	0.00	69.00	1	2,177	0.05%
2019/05/08	2	71.05	3	70.50	70.80	-1	2,175	-0.05%
2019/05/03	1	79.70	0	0.00	79.70	1	2,410	0.04%
2019/05/02	8	83.74	3	80.97	81.00	5	2,426	0.21%
2019/04/30	1	80.90	3	80.73	81.70	-2	2,388	-0.08%
2019/04/29	2	84.55	11	83.70	83.10	-9	2,388	-0.38%
2019/04/26	1	84.00	0	0.00	84.00	1	2,368	0.04%
2019/04/25	29	84.93	5	85.38	85.60	24	2,355	1.02%
2019/04/24	15	85.05	33	86.37	87.80	-18	2,306	-0.78%
2019/04/23	15	82.80	13	81.64	80.60	2	2,187	0.09%
2019/04/19	1	78.60	5	78.94	78.10	-4	2,128	-0.19%
2019/04/18	0	0.00	2	79.60	78.80	-2	2,130	-0.09%
2019/04/17	1	79.90	1	81.60	79.60	0	2,127	0.00%
2019/04/16	1	80.20	2	80.90	80.00	-1	2,114	-0.05%
2019/04/12	7	81.54	7	79.90	79.90	0	2,093	0.00%
2019/04/11	6	87.28	12	87.73	85.00	-6	2,059	-0.29%
2019/04/10	4	83.18	3	83.70	83.20	1	1,976	0.05%
2019/04/09	9	85.31	3	86.63	84.40	6	1,945	0.31%
2019/04/08	6	81.82	14	84.26	85.40	-8	1,894	-0.42%
2019/04/03	23	77.71	19	77.92	77.70	4	1,826	0.22%
2019/04/02	8	71.89	8	73.69	74.80	0	1,728	0.00%
2019/04/01	2	69.15	2	69.75	68.00	0	1,673	0.00%
2019/03/29	1	71.60	0	0.00	68.80	1	1,682	0.06%
2019/03/28	2	69.65	3	69.47	69.10	-1	1,672	-0.06%
2019/03/27	1	71.00	3	71.67	71.50	-2	1,657	-0.12%
2019/03/26	7	72.26	4	71.20	71.20	3	1,651	0.18%
2019/03/25	4	73.38	3	72.40	72.00	1	1,640	0.06%
2019/03/22	19	77.55	28	77.17	77.00	-9	1,599	-0.56%
2019/03/21	12	77.22	11	77.50	77.00	1	1,561	0.06%
2019/03/20	28	74.76	26	75.20	77.00	2	1,518	0.13%
2019/03/19	11	72.95	1	71.80	71.50	10	1,430	0.70%
2019/03/18	2	70.85	2	71.90	72.40	0	1,417	0.00%
2019/03/15	12	71.52	9	70.94	70.10	3	1,402	0.21%
2019/03/14	1	71.40	2	72.90	70.80	-1	1,374	-0.07%
2019/03/13	2	69.45	2	69.55	69.70	0	1,333	0.00%
2019/03/12	1	70.20	0	0.00	70.90	1	1,315	0.08%
2019/03/11	0	0.00	2	68.30	67.60	-2	1,300	-0.15%
2019/03/08	1	69.50	3	68.63	68.70	-2	1,300	-0.15%
2019/03/07	2	68.60	2	68.45	67.80	0	1,329	0.00%
2019/03/06	0	0.00	2	69.25	68.90	-2	1,326	-0.15%
2019/03/05	4	68.78	0	0.00	68.50	4	1,324	0.30%
2019/03/04	0	0.00	3	68.67	68.80	-3	1,318	-0.23%
2019/02/22	2	65.35	6	65.72	65.40	-4	1,279	-0.31%
2019/02/21	3	68.60	1	68.80	67.80	2	1,271	0.16%
2019/02/20	27	72.16	23	72.10	67.80	4	1,249	0.32%
2019/02/19	1	67.30	5	69.82	70.90	-4	1,092	-0.37%
2019/02/18	0	0.00	3	63.70	64.50	-3	1,061	-0.28%
2019/02/15	0	0.00	1	64.20	64.20	-1	1,063	-0.09%
2019/02/14	1	66.20	3	66.47	64.50	-2	1,049	-0.19%
2019/02/13	3	67.33	1	68.00	67.10	2	1,030	0.19%
2019/02/12	5	67.94	6	67.90	67.50	-1	1,012	-0.10%
2019/02/11	3	67.47	0	0.00	67.50	3	979	0.31%
2019/01/30	4	67.23	2	65.90	65.70	2	955	0.21%
2019/01/25	18	66.36	16	68.04	67.30	2	868	0.23%
2019/01/24	1	61.20	1	64.10	64.10	0	676	0.00%
2019/01/23	1	58.10	3	58.43	58.30	-2	602	-0.33%
2019/01/22	0	0.00	1	57.00	57.00	-1	568	-0.18%
2019/01/21	5	57.40	7	57.69	57.40	-2	567	-0.35%
2019/01/18	0	0.00	2	56.95	57.40	-2	550	-0.36%
2019/01/16	0	0.00	1	56.80	57.10	-1	549	-0.18%
2019/01/14	0	0.00	4	55.10	54.50	-4	538	-0.74%
2019/01/11	0	0.00	1	56.10	55.60	-1	539	-0.19%
2019/01/10	1	55.60	7	55.59	55.30	-6	533	-1.12%
2019/01/09	1	53.00	0	0.00	54.50	1	526	0.19%
2019/01/07	0	0.00	1	51.40	51.00	-1	519	-0.19%
2019/01/04	2	49.73	2	48.35	50.00	0	530	0.00%
2018/12/26	1	49.85	5	51.00	49.60	-4	558	-0.72%
2018/12/25	0	0.00	2	51.95	51.70	-2	551	-0.36%
2018/12/24	3	56.07	1	54.50	54.20	2	550	0.36%
2018/12/22	5	58.44	3	59.00	57.60	2	587	0.34%
2018/12/21	0	0.00	4	54.65	55.00	-4	572	-0.70%
2018/12/20	4	50.50	0	0.00	50.00	4	579	0.69%
2018/12/19	1	51.50	1	51.50	51.50	0	643	0.00%
2018/12/13	4	52.40	0	0.00	52.10	4	673	0.59%
2018/12/11	1	51.90	0	0.00	51.30	1	672	0.15%
2018/12/10	2	49.65	0	0.00	48.90	2	665	0.30%
2018/12/06	0	0.00	2	49.70	47.25	-2	669	-0.30%
2018/11/30	2	49.95	2	48.40	47.00	0	668	0.00%
2018/11/29	2	47.00	0	0.00	48.35	2	632	0.32%
2018/11/28	0	0.00	1	46.95	46.95	-1	627	-0.16%
2018/11/05	2	45.70	1	45.50	45.60	1	671	0.15%
2018/11/02	1	45.40	1	44.50	44.65	0	671	0.00%
2018/11/01	0	0.00	7	42.50	42.60	-7	670	-1.04%
2018/10/29	7	40.59	0	0.00	40.05	7	662	1.06%
2018/10/09	1	49.35	0	0.00	49.35	1	656	0.15%
2018/10/03	3	56.47	3	57.73	55.50	0	633	0.00%
2018/10/02	2	56.05	4	56.30	56.20	-2	602	-0.33%
2018/10/01	10	57.16	9	56.97	56.70	1	593	0.17%
2018/09/28	0	0.00	3	53.97	53.60	-3	548	-0.55%
2018/09/27	4	55.20	7	55.53	55.00	-3	539	-0.56%
2018/09/26	13	56.09	7	56.20	56.50	6	520	1.15%
2018/09/25	3	53.27	4	53.55	54.20	-1	467	-0.21%
2018/09/19	1	50.10	0	0.00	49.75	1	471	0.21%
2018/09/12	2	48.65	0	0.00	48.70	2	557	0.36%
2018/09/11	1	48.95	0	0.00	49.00	1	565	0.18%
2018/09/07	3	54.00	2	51.80	51.70	1	640	0.16%
2018/09/04	0	0.00	1	54.30	54.30	-1	765	-0.13%
2018/08/23	5	56.66	6	56.12	55.00	-1	791	-0.13%
2018/08/13	2	53.45	0	0.00	53.60	2	814	0.25%
2018/08/06	1	53.50	0	0.00	53.80	1	854	0.12%
2018/07/27	0	0.00	1	55.00	55.10	-1	961	-0.10%
2018/07/25	1	55.20	2	53.95	55.20	-1	1,028	-0.10%
2018/07/23	1	51.20	0	0.00	51.00	1	1,100	0.09%
2018/07/20	1	54.50	0	0.00	54.20	1	1,161	0.09%
2018/07/19	0	0.00	1	55.10	55.10	-1	1,192	-0.08%
2018/07/17	1	55.80	0	0.00	55.40	1	1,279	0.08%
2018/07/06	0	0.00	4	57.23	55.20	-4	1,668	-0.24%
2018/07/04	0	0.00	1	59.60	59.70	-1	1,882	-0.05%
2018/07/03	1	59.30	0	0.00	59.10	1	2,041	0.05%
2018/07/02	4	60.63	0	0.00	60.30	4	2,228	0.18%
2018/06/29	2	59.65	2	58.50	58.50	0	2,395	0.00%
2018/06/26	1	60.30	2	60.30	59.80	-1	2,857	-0.03%
2018/06/25	2	60.30	2	61.50	61.10	0	2,896	0.00%
2018/06/20	2	69.90	0	0.00	68.60	2	3,021	0.07%
2018/06/19	4	73.35	4	72.28	69.30	0	3,016	0.00%
2018/06/15	0	0.00	20	70.62	71.90	-20	2,955	-0.68%
2018/06/14	0	0.00	1	69.50	69.20	-1	2,958	-0.03%
2018/06/13	3	69.67	5	71.46	71.60	-2	2,907	-0.07%
2018/06/11	0	0.00	2	65.75	66.10	-2	2,876	-0.07%
2018/06/08	1	64.10	1	64.50	64.50	0	2,896	0.00%
2018/06/06	0	0.00	1	65.40	65.10	-1	2,920	-0.03%
2018/06/04	1	66.20	0	0.00	65.90	1	2,959	0.03%
2018/06/01	1	67.60	1	67.10	66.30	0	2,965	0.00%
2018/05/31	1	65.00	0	0.00	66.80	1	2,974	0.03%
2018/05/30	1	64.40	0	0.00	64.20	1	2,986	0.03%
2018/05/25	1	64.80	0	0.00	64.60	1	3,144	0.03%
2018/05/24	0	0.00	20	65.10	66.60	-20	3,148	-0.64%
2018/05/23	4	65.48	7	65.24	65.00	-3	3,161	-0.09%
2018/05/22	1	68.00	0	0.00	67.00	1	3,163	0.03%
2018/05/21	9	68.20	8	67.56	67.50	1	3,170	0.03%
2018/05/17	0	0.00	1	68.50	68.50	-1	3,189	-0.03%
2018/05/16	2	70.20	1	70.50	69.40	1	3,186	0.03%
2018/05/15	3	72.13	4	71.35	70.80	-1	3,202	-0.03%
2018/05/14	2	66.60	0	0.00	68.00	2	3,196	0.06%
2018/05/11	3	73.17	2	72.45	70.50	1	3,176	0.03%
2018/05/10	3	72.20	7	72.20	72.80	-4	3,169	-0.13%
2018/05/09	9	70.43	6	71.55	71.40	3	3,177	0.09%
2018/05/02	1	74.00	6	75.10	74.60	-5	3,120	-0.16%
2018/04/30	5	82.12	10	81.43	81.20	-5	3,083	-0.16%
2018/04/27	2	77.35	2	77.60	81.60	0	3,058	0.00%
2018/04/26	4	76.65	3	81.47	77.40	1	3,039	0.03%
2018/04/25	1	82.30	0	0.00	81.70	1	3,064	0.03%
2018/04/24	14	83.24	15	82.66	81.30	-1	3,050	-0.03%
2018/04/23	8	87.76	3	88.67	86.20	5	3,027	0.17%
2018/04/20	18	90.04	8	90.79	89.50	10	3,026	0.33%
2018/04/19	0	0.00	12	92.47	90.40	-12	2,969	-0.40%
2018/04/18	11	89.42	2	89.70	89.60	9	2,929	0.31%
2018/04/17	10	89.99	31	90.55	88.30	-21	2,999	-0.70%
2018/04/16	6	90.23	28	89.72	90.20	-22	2,988	-0.74%
2018/04/13	3	90.60	6	90.78	90.00	-3	2,944	-0.10%
2018/04/12	1	92.10	0	0.00	91.80	1	2,904	0.03%
2018/04/11	3	92.77	12	92.74	95.70	-9	2,849	-0.32%
2018/04/10	23	91.09	5	91.48	88.60	18	2,745	0.66%
2018/04/09	17	98.78	7	97.96	96.20	10	2,625	0.38%
2018/04/03	17	98.60	14	97.44	95.50	3	2,464	0.12%
2018/04/02	20	97.67	24	96.72	94.50	-4	2,268	-0.18%
2018/03/31	39	100.87	21	100.45	102.50	18	2,089	0.86%
2018/03/30	72	93.06	52	93.43	94.60	20	1,871	1.07%
2018/03/29	8	82.73	18	83.99	86.00	-10	1,679	-0.60%
2018/03/28	4	79.93	13	79.12	78.20	-9	1,596	-0.56%
2018/03/27	6	79.67	6	80.40	78.70	0	1,538	0.00%
2018/03/26	9	77.23	12	77.49	77.00	-3	1,435	-0.21%
2018/03/23	1	71.50	0	0.00	72.30	1	1,365	0.07%
2018/03/22	2	73.70	0	0.00	73.30	2	1,360	0.15%
2018/03/21	2	74.20	0	0.00	74.30	2	1,354	0.15%
2018/03/20	2	75.90	1	77.10	75.00	1	1,348	0.07%
2018/03/19	2	75.70	0	0.00	75.10	2	1,328	0.15%
2018/03/16	4	74.40	1	77.10	77.10	3	1,329	0.23%
2018/03/15	0	0.00	4	75.85	76.00	-4	1,310	-0.31%
2018/03/14	1	73.70	1	76.00	75.60	0	1,303	0.00%
2018/03/13	0	0.00	3	73.20	73.70	-3	1,277	-0.23%
2018/03/12	4	73.55	0	0.00	73.30	4	1,268	0.32%
2018/03/09	18	76.25	3	76.13	75.20	15	1,253	1.20%
2018/03/08	2	80.10	3	80.10	79.90	-1	1,222	-0.08%
2018/03/07	0	0.00	1	82.50	80.40	-1	1,221	-0.08%
2018/03/06	1	82.60	10	82.22	82.60	-9	1,223	-0.74%
2018/03/05	2	83.00	0	0.00	81.40	2	1,235	0.16%
2018/03/02	11	83.44	7	83.84	83.60	4	1,239	0.32%
2018/03/01	5	81.20	11	78.85	84.30	-6	1,226	-0.49%
2018/02/27	10	78.68	5	79.38	78.00	5	1,153	0.43%
2018/02/26	0	0.00	1	76.80	77.10	-1	1,104	-0.09%
2018/02/23	0	0.00	6	77.03	76.00	-6	1,102	-0.54%
2018/02/22	1	75.80	25	75.16	75.90	-24	1,095	-2.19%
2018/02/21	0	0.00	13	74.64	74.20	-13	1,090	-1.19%
2018/02/12	2	74.15	31	75.45	74.00	-29	1,085	-2.67%
2018/02/09	0	0.00	6	74.85	75.00	-6	1,080	-0.56%
2018/02/08	0	0.00	2	73.90	73.50	-2	1,080	-0.19%
2018/02/07	0	0.00	6	74.22	74.30	-6	1,088	-0.55%
2018/02/06	0	0.00	1	68.40	69.00	-1	1,080	-0.09%
2018/02/05	0	0.00	2	72.95	73.10	-2	1,077	-0.19%
2018/02/02	3	74.63	0	0.00	74.10	3	1,087	0.28%
2018/02/01	0	0.00	6	75.77	76.00	-6	1,093	-0.55%
2018/01/31	5	73.30	2	73.65	74.00	3	1,090	0.28%
2018/01/30	0	0.00	2	73.40	73.30	-2	1,082	-0.18%
2018/01/29	6	73.10	0	0.00	73.30	6	1,073	0.56%
2018/01/26	0	0.00	1	74.10	74.10	-1	1,064	-0.09%
2018/01/24	1	75.50	0	0.00	75.80	1	1,047	0.10%
2018/01/23	6	77.20	2	77.30	76.50	4	1,034	0.39%
2018/01/22	5	77.34	10	77.34	77.50	-5	1,026	-0.49%
2018/01/19	46	78.43	39	77.06	78.00	7	1,007	0.69%
2018/01/18	7	75.16	2	75.60	74.70	5	913	0.55%
2018/01/17	0	0.00	5	75.80	75.80	-5	900	-0.56%
2018/01/16	3	77.10	2	77.70	74.10	1	873	0.11%
2018/01/15	0	0.00	17	73.78	75.40	-17	840	-2.02%
2018/01/12	15	75.05	0	0.00	74.80	15	823	1.82%
2018/01/11	33	75.13	21	76.33	76.60	12	789	1.52%
2018/01/10	3	69.80	7	70.80	71.50	-4	690	-0.58%
2018/01/05	0	0.00	1	67.30	67.00	-1	637	-0.16%