力致 (3483)-凱基-中壢券商分點個股進出

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
156.5
漲跌
▲3.0
漲幅
+1.95%
成交量
1,603張
產業
上櫃電腦及週邊類股
377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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/12/03	0	158.00	4.2	158.46	156.50	-4.1	1,378	-0.30%
2024/12/02	0.1	151.50	16	152.53	153.50	-16	1,363	-1.17%
2024/11/29	3	149.50	0	0.00	149.50	3	1,376	0.22%
2024/11/28	1	146.10	0	0.00	149.50	1	1,409	0.07%
2024/11/27	2.1	151.03	0.1	149.00	149.00	2	1,418	0.14%
2024/11/26	0	0.00	0.4	153.00	154.50	-0.4	1,451	-0.03%
2024/11/25	0	0.00	1	154.50	154.50	-1	1,473	-0.07%
2024/11/22	0	0.00	5	154.50	153.50	-5	1,508	-0.33%
2024/11/21	0.1	149.50	1	154.50	154.50	-1	1,515	-0.06%
2024/11/20	19	149.84	0.5	150.41	150.50	18.5	1,534	1.21%
2024/11/19	0	0.00	0.1	146.00	147.00	-0.1	1,547	-0.01%
2024/11/18	0.2	143.76	0	0.00	142.00	0.2	1,566	0.01%
2024/11/15	2.1	147.03	0.2	148.00	147.00	1.9	1,569	0.12%
2024/11/14	5.5	149.28	0	0.00	148.00	5.5	1,592	0.35%
2024/11/13	0.1	150.00	1.3	149.50	150.00	-1.3	1,608	-0.08%
2024/11/12	3	150.50	1	151.00	150.50	2	1,622	0.12%
2024/11/11	0.1	152.80	0	152.50	152.00	0	1,633	0.00%
2024/11/08	8	154.38	0.3	155.50	153.00	7.7	1,663	0.47%
2024/11/07	0.6	152.18	12	148.96	153.50	-11.4	1,686	-0.68%
2024/11/06	5.2	159.01	0	0.00	158.50	5.2	1,669	0.31%
2024/11/05	7	154.50	0	0.00	154.50	7	1,692	0.41%
2024/11/04	1.1	151.14	2	151.50	151.50	-0.9	1,788	-0.05%
2024/10/30	2	155.50	1	158.00	155.00	1	1,834	0.05%
2024/10/29	0.1	154.12	0.5	154.63	154.50	-0.4	1,843	-0.02%
2024/10/28	0	159.00	1	160.00	160.00	-1	1,842	-0.05%
2024/10/25	0.1	163.00	0	0.00	163.50	0.1	1,860	0.01%
2024/10/24	0.1	164.25	0	0.00	162.50	0.1	1,891	0.00%
2024/10/22	1	167.00	0	0.00	168.00	1	1,907	0.05%
2024/10/21	1	170.50	1	171.50	171.00	0	1,983	0.00%
2024/10/18	3	171.83	2	169.00	169.50	1	2,011	0.05%
2024/10/17	0.1	172.00	4	171.50	172.50	-3.9	2,018	-0.19%
2024/10/16	2	171.25	1	173.50	172.50	1	2,036	0.05%
2024/10/15	1	174.50	6	173.00	172.00	-5	2,025	-0.25%
2024/10/14	1	170.50	2.1	168.81	167.00	-1.1	1,986	-0.06%
2024/10/11	1.2	161.08	0	0.00	160.50	1.2	1,969	0.06%
2024/10/09	3.2	160.67	10	163.20	160.00	-6.8	2,019	-0.34%
2024/10/08	0	0.00	5	167.50	167.50	-5	2,036	-0.25%
2024/10/07	1	169.50	10	170.00	170.00	-9	2,089	-0.43%
2024/10/04	10	170.00	1	171.50	169.50	9	2,156	0.42%
2024/10/01	2.1	171.33	0	0.00	168.50	2.1	2,195	0.10%
2024/09/30	0.5	170.21	0	0.00	169.50	0.5	2,275	0.02%
2024/09/27	11	175.77	14	172.04	175.00	-3	2,318	-0.13%
2024/09/26	23.5	174.71	11.3	173.76	177.50	12.2	2,284	0.53%
2024/09/25	1	164.00	0.1	164.50	163.50	0.9	2,254	0.04%
2024/09/24	4.1	161.95	3	164.50	160.00	1.1	2,396	0.05%
2024/09/23	0	0.00	8	164.50	165.50	-8	2,580	-0.31%
2024/09/20	5.1	165.90	5	164.10	165.00	0.1	2,742	0.00%
2024/09/19	8	162.00	3	164.00	165.50	5	2,914	0.17%
2024/09/12	0	0.00	1	166.50	163.50	-1	4,012	-0.02%
2024/09/11	0	0.00	0.1	162.50	162.50	-0.1	4,120	0.00%
2024/09/10	1	157.50	6	160.50	158.50	-5	4,165	-0.12%
2024/09/09	6	161.50	2	163.50	163.50	4	4,229	0.09%
2024/09/06	1	160.50	0.1	161.00	161.00	0.9	4,330	0.02%
2024/09/05	8	161.00	6	157.58	158.00	2	4,365	0.05%
2024/09/04	1.1	156.73	9	157.00	157.50	-7.9	4,463	-0.18%
2024/08/30	1	173.50	0	0.00	172.50	1	4,923	0.02%
2024/08/29	6	170.50	0	0.00	171.50	6	5,028	0.12%
2024/08/28	2	172.50	24	169.88	169.00	-22	5,143	-0.43%
2024/08/27	17	171.29	10	169.10	173.00	7	5,276	0.13%
2024/08/26	14	171.07	3	169.67	170.00	11	5,514	0.20%
2024/08/23	2	163.00	0.2	165.00	167.50	1.8	5,955	0.03%
2024/08/22	6	166.75	16	169.75	163.50	-10	6,125	-0.16%
2024/08/21	1	170.50	1	168.07	168.50	0	6,234	0.00%
2024/08/20	8	169.25	1	169.50	168.50	7	6,386	0.11%
2024/08/19	0	0.00	3	164.00	165.50	-3	6,672	-0.04%
2024/08/16	1	164.00	1	162.50	164.50	0	7,060	0.00%
2024/08/15	9	158.44	2.1	159.19	160.00	6.9	7,308	0.09%
2024/08/14	2	155.00	7	153.00	153.50	-5	7,536	-0.07%
2024/08/13	0.1	151.50	3	151.17	151.00	-2.9	7,683	-0.04%
2024/08/12	6	150.67	9	152.50	151.50	-3	7,709	-0.04%
2024/08/09	4	147.75	1.1	150.95	146.50	2.9	7,717	0.04%
2024/08/08	3.1	142.66	1	144.00	142.50	2.1	7,729	0.03%
2024/08/07	2	140.00	9	144.67	145.00	-7	7,829	-0.09%
2024/08/06	2	138.25	6	132.33	138.50	-4	7,832	-0.05%
2024/08/05	2	144.76	1	144.50	144.50	1	7,788	0.01%
2024/08/02	6	165.17	0	0.00	160.50	6	7,830	0.08%
2024/08/01	4	169.50	0	0.00	171.00	4	7,835	0.05%
2024/07/31	1	168.50	1	166.50	166.50	0	7,861	0.00%
2024/07/29	0	162.00	0	0.00	161.00	0	7,967	0.00%
2024/07/26	1	165.00	1	170.50	170.00	0	8,112	0.00%
2024/07/23	2	172.25	1	174.50	172.50	1	8,243	0.01%
2024/07/22	3	173.69	16	172.63	171.50	-13	8,309	-0.16%
2024/07/19	2.3	189.00	1	194.00	185.50	1.3	8,245	0.02%
2024/07/18	0.2	188.00	1	189.50	188.00	-0.8	8,253	-0.01%
2024/07/17	1	194.50	2	193.00	192.50	-1	8,227	-0.01%
2024/07/16	1	187.50	0.1	189.50	187.50	0.9	8,218	0.01%
2024/07/15	0.5	189.00	1	190.00	187.50	-0.5	8,239	-0.01%
2024/07/12	1	191.00	0	0.00	190.00	1	8,236	0.01%
2024/07/11	3	192.67	1	194.00	192.00	2	8,228	0.02%
2024/07/10	3.3	193.52	2	196.00	196.50	1.3	8,212	0.02%
2024/07/09	2	189.00	2	185.75	191.00	0	8,164	0.00%
2024/07/08	10.2	189.81	0	0.00	188.00	10.2	8,102	0.13%
2024/07/05	1	198.50	2	196.25	195.00	-1	8,035	-0.01%
2024/07/04	1.1	197.64	0	0.00	198.00	1.1	7,984	0.01%
2024/07/03	7.6	195.85	1	194.50	193.50	6.6	7,899	0.08%
2024/07/02	6.1	198.43	3.1	195.75	197.00	3	7,843	0.04%
2024/07/01	3.2	199.91	4.2	201.52	199.50	-1	7,759	-0.01%
2024/06/28	12.3	204.68	5	204.00	202.00	7.3	7,686	0.09%
2024/06/27	3.1	209.19	1	208.00	204.00	2.1	7,543	0.03%
2024/06/26	6.1	207.32	2	209.25	206.50	4.1	7,360	0.06%
2024/06/25	47	209.54	51	206.34	209.00	-4	7,220	-0.06%
2024/06/24	23.3	217.81	2.4	220.10	212.00	20.9	7,025	0.30%
2024/06/21	16.1	223.44	17.1	226.87	228.50	-1	6,833	-0.01%
2024/06/20	5	208.40	20.5	209.23	213.00	-15.5	6,444	-0.24%
2024/06/19	24	196.69	2	192.50	194.00	22	6,184	0.36%
2024/06/18	6	195.50	5	194.00	194.00	1	6,127	0.02%
2024/06/17	1.2	194.50	2	194.75	194.00	-0.8	6,047	-0.01%
2024/06/14	1	194.00	1	192.50	195.00	0	6,022	0.00%
2024/06/13	7.3	194.95	5.1	195.01	197.50	2.3	5,974	0.04%
2024/06/12	4	184.75	2	183.00	186.50	2	5,898	0.03%
2024/06/11	2.3	187.55	56.1	182.44	186.00	-53.7	5,934	-0.91%
2024/06/07	2	195.00	6	195.17	192.50	-4	5,894	-0.07%
2024/06/06	51	194.98	13.2	193.30	196.00	37.8	5,849	0.65%
2024/06/05	16.1	191.18	14	193.07	187.50	2.1	5,747	0.04%
2024/06/04	3	208.66	1	207.00	205.00	2	5,605	0.04%
2024/06/03	6	210.25	7.1	206.82	208.00	-1.1	5,581	-0.02%
2024/05/31	15.1	209.74	14	208.54	207.00	1.1	5,713	0.02%
2024/05/30	24	202.44	10	203.35	203.50	14	5,595	0.25%
2024/05/29	16	195.84	35.1	202.02	198.00	-19.1	5,389	-0.35%
2024/05/28	71.3	189.70	59.1	188.99	188.50	12.2	4,973	0.25%
2024/05/27	9	187.56	4	188.13	187.00	5	4,878	0.10%
2024/05/24	9.2	189.54	10.3	190.64	188.50	-1.1	4,800	-0.02%
2024/05/23	18.4	189.71	9	188.95	186.00	9.3	4,666	0.20%
2024/05/22	18	185.64	26.1	187.58	187.50	-8.1	4,434	-0.18%
2024/05/21	14	175.57	28.6	178.54	179.50	-14.5	4,132	-0.35%
2024/05/20	15.3	174.95	8.8	175.03	174.00	6.5	3,948	0.17%
2024/05/17	10	168.00	8	168.19	170.00	2	3,739	0.05%
2024/05/16	14.5	160.93	17	161.50	160.50	-2.5	3,660	-0.07%
2024/05/15	1	164.00	0	0.00	162.00	1	3,779	0.03%
2024/05/14	2	161.50	0	0.00	163.00	2	3,969	0.05%
2024/05/13	8	164.63	9	166.33	164.00	-1	4,260	-0.02%
2024/05/10	1	158.50	0	0.00	163.00	1	4,394	0.02%
2024/05/09	1	163.00	0	0.00	162.00	1	4,418	0.02%
2024/05/08	3	162.84	5	164.71	165.50	-2	4,402	-0.05%
2024/05/07	4	160.00	5	158.90	161.00	-1	4,473	-0.02%
2024/05/06	5	159.40	3	162.50	158.00	2	4,500	0.04%
2024/05/03	0	0.00	3	162.33	160.50	-3	4,519	-0.07%
2024/05/02	4.1	164.10	4	166.50	163.00	0.1	4,535	0.00%
2024/04/30	4	162.38	15	161.91	166.50	-11	4,657	-0.24%
2024/04/29	4	160.50	2.2	155.70	160.00	1.9	4,554	0.04%
2024/04/26	6	156.17	11	154.00	154.00	-5	4,509	-0.11%
2024/04/25	1.3	146.60	0	0.00	145.00	1.3	4,466	0.03%
2024/04/24	0	0.00	2	146.00	147.50	-2	4,483	-0.04%
2024/04/22	0	0.00	6	142.00	138.00	-6	4,521	-0.13%
2024/04/19	1	141.00	2.3	136.59	140.50	-1.3	4,527	-0.03%
2024/04/18	0.1	138.50	1	140.00	138.50	-1	4,510	-0.02%
2024/04/17	2.3	136.76	0	0.00	137.00	2.3	4,522	0.05%
2024/04/16	3.4	135.99	0	0.00	135.00	3.4	4,523	0.08%
2024/04/15	3	145.33	1	145.00	144.50	2	4,502	0.04%
2024/04/12	4.1	148.26	1	148.00	148.00	3.1	4,521	0.07%
2024/04/11	4.1	145.63	1	145.00	146.00	3.1	4,536	0.07%
2024/04/10	1	147.50	1	149.50	147.00	0	4,582	0.00%
2024/04/09	2.1	149.26	1	148.50	149.00	1.1	4,649	0.02%
2024/04/08	4.1	150.16	0	0.00	150.00	4.1	4,695	0.09%
2024/04/03	2	152.00	1	153.00	152.50	1	4,757	0.02%
2024/04/02	5.2	149.62	1	150.00	150.00	4.2	4,921	0.09%
2024/04/01	1	153.00	1	153.50	153.00	0	5,034	0.00%
2024/03/29	10	154.00	10	155.25	153.00	0	5,043	0.00%
2024/03/28	8	154.19	5	159.00	153.00	3	5,038	0.06%
2024/03/27	5	158.00	5	158.50	158.00	0	5,105	0.00%
2024/03/26	6	158.00	6	161.50	157.50	0	5,105	0.00%
2024/03/25	14.1	161.72	15.2	163.55	161.00	-1.1	5,076	-0.02%
2024/03/22	5.1	155.99	0	0.00	155.50	5.1	5,064	0.10%
2024/03/21	13	152.92	24.6	151.69	153.00	-11.6	5,037	-0.23%
2024/03/20	11	149.45	2.4	150.42	149.50	8.6	5,019	0.17%
2024/03/19	0	0.00	2	148.00	147.50	-2	5,005	-0.04%
2024/03/18	5	146.50	0	0.00	147.00	5	4,999	0.10%
2024/03/15	2	145.50	1	146.00	146.00	1	4,996	0.02%
2024/03/14	3.3	146.82	12	145.71	145.00	-8.8	5,034	-0.17%
2024/03/13	2	156.50	19	151.32	151.50	-17	4,992	-0.34%
2024/03/12	11	159.68	1.1	157.98	158.50	10	4,989	0.20%
2024/03/11	4.2	157.05	0	0.00	154.50	4.2	4,970	0.08%
2024/03/08	4.5	161.98	0	0.00	157.50	4.5	4,947	0.09%
2024/03/07	4.4	165.97	3	165.83	164.00	1.4	4,979	0.03%
2024/03/06	40	174.15	23	177.17	168.00	17	4,946	0.34%
2024/03/05	2.1	169.07	12	171.58	171.50	-9.9	4,725	-0.21%
2024/03/04	15	170.47	6.1	169.52	169.00	8.9	4,744	0.19%
2024/03/01	2.2	170.91	9	172.56	170.50	-6.8	4,736	-0.14%
2024/02/29	1	172.00	8.1	171.80	171.50	-7.1	4,729	-0.15%
2024/02/27	3.1	163.24	5	165.70	167.00	-2	4,754	-0.04%
2024/02/26	1	164.00	5.1	164.22	164.50	-4.1	5,015	-0.08%
2024/02/23	4.1	167.16	9.2	170.58	165.00	-5.2	5,335	-0.10%
2024/02/22	7.3	169.18	7	169.43	170.00	0.3	5,731	0.01%
2024/02/21	5.1	170.79	4	171.88	169.50	1.1	5,855	0.02%
2024/02/20	2	169.25	2	167.50	171.50	0	5,895	0.00%
2024/02/19	10	172.95	0	0.00	170.50	10	5,869	0.17%
2024/02/16	16	176.19	15	176.30	176.00	1	5,848	0.02%
2024/02/15	24	177.52	27.4	180.82	182.50	-3.4	5,754	-0.06%
2024/02/05	19	174.13	14.5	174.27	166.00	4.5	5,645	0.08%
2024/02/02	27	171.28	23.4	171.24	172.00	3.6	5,433	0.07%
2024/02/01	6.5	163.92	16	164.56	164.00	-9.5	5,413	-0.18%
2024/01/31	9	163.56	1	162.50	163.00	8	5,470	0.15%
2024/01/30	4	164.75	9	165.50	165.00	-5	5,479	-0.09%
2024/01/29	1	162.50	11	162.14	161.50	-10	5,422	-0.18%
2024/01/26	12.4	159.29	3	156.50	156.50	9.4	5,442	0.17%
2024/01/25	20	163.50	11	164.55	162.50	9	5,474	0.16%
2024/01/24	6	166.83	13.2	165.23	165.00	-7.2	5,440	-0.13%
2024/01/23	5	161.00	0	0.00	161.50	5	5,266	0.09%
2024/01/22	10	158.50	18	160.44	163.50	-8	5,216	-0.15%
2024/01/19	9.3	158.02	2	162.00	156.00	7.3	5,153	0.14%
2024/01/18	0	159.50	1	159.00	159.50	-1	5,124	-0.02%
2024/01/17	4.4	158.45	0	0.00	158.00	4.4	5,142	0.09%
2024/01/16	5	158.20	17	160.56	161.00	-12	5,166	-0.23%
2024/01/12	2.2	153.55	0	0.00	151.50	2.2	5,220	0.04%
2024/01/11	0	0.00	1	153.00	153.00	-1	5,283	-0.02%
2024/01/09	1	152.50	0	0.00	153.00	1	5,493	0.02%
2024/01/08	3	156.50	0	0.00	152.50	3	5,686	0.05%
2024/01/05	6	158.33	0	0.00	157.00	6	5,926	0.10%
2024/01/04	17	161.94	5	160.60	159.00	12	6,164	0.19%
2024/01/03	0	0.00	4.1	162.64	163.50	-4.1	6,308	-0.07%
2024/01/02	1	160.50	2.1	163.40	162.00	-1.1	6,414	-0.02%
2023/12/29	3.1	160.29	7	160.64	162.50	-3.9	6,419	-0.06%
2023/12/28	8	161.38	5.4	161.46	160.50	2.6	6,370	0.04%
2023/12/27	2	160.50	26.9	156.23	159.00	-24.9	6,234	-0.40%
2023/12/25	5	151.40	2	150.50	150.00	3	6,214	0.05%
2023/12/22	15.1	153.26	16	154.22	152.00	-0.9	6,234	-0.01%
2023/12/21	7	150.86	1	151.00	151.00	6	6,247	0.10%
2023/12/20	12	151.88	11	152.50	152.00	1	6,256	0.02%
2023/12/19	0	0.00	13	149.23	150.50	-13	6,254	-0.21%
2023/12/18	11.7	149.07	0	0.00	149.50	11.7	6,320	0.19%
2023/12/15	2	149.25	1	150.50	149.00	1	6,331	0.02%
2023/12/14	3	151.00	1	151.00	151.50	2	6,347	0.03%
2023/12/13	6	149.08	2	149.75	148.50	4	6,343	0.06%
2023/12/12	6	149.50	0	0.00	149.00	6	6,376	0.09%
2023/12/11	6.1	149.67	4	150.38	150.50	2.1	6,421	0.03%
2023/12/08	15	154.60	15	156.10	155.00	0	6,413	0.00%
2023/12/07	7.1	153.44	1	152.50	152.50	6.1	6,428	0.09%
2023/12/06	2	158.75	17	161.24	159.00	-15	6,474	-0.23%
2023/12/05	14	158.50	1	159.00	158.00	13	6,813	0.19%
2023/12/04	21.2	159.78	23.1	158.87	158.50	-1.9	6,836	-0.03%
2023/12/01	5	163.00	12	162.58	165.50	-7	6,804	-0.10%
2023/11/30	18	160.28	18	161.19	160.00	0	6,874	0.00%
2023/11/29	16	161.31	12	162.25	161.00	4	6,901	0.06%
2023/11/28	13.1	162.03	25	161.20	162.50	-11.9	6,876	-0.17%
2023/11/27	18	159.94	5	159.90	158.50	13	6,860	0.19%
2023/11/24	3	162.33	3.2	163.38	159.00	-0.2	6,864	0.00%
2023/11/23	23.3	169.42	22	166.52	162.50	1.3	6,816	0.02%
2023/11/22	19.2	169.23	30	173.05	176.00	-10.9	6,667	-0.16%
2023/11/21	16.1	161.66	14.2	161.86	167.00	1.9	6,469	0.03%
2023/11/20	8	151.75	14	149.21	155.00	-6	6,280	-0.10%
2023/11/17	13	146.31	1	146.00	146.50	12	6,331	0.19%
2023/11/16	11	145.00	11	146.00	146.00	0	6,503	0.00%
2023/11/15	3	147.33	3	146.67	145.00	0	6,902	0.00%
2023/11/14	1	146.00	12	143.63	145.00	-11	7,084	-0.16%
2023/11/13	1	143.00	2	142.50	145.00	-1	7,386	-0.01%
2023/11/10	3	143.17	6	142.42	143.00	-3	7,681	-0.04%
2023/11/09	10	154.95	12	154.29	151.50	-2	7,907	-0.03%
2023/11/08	11	148.45	17.3	150.11	150.00	-6.3	8,067	-0.08%
2023/11/07	6.1	147.20	2	148.00	148.00	4.1	8,241	0.05%
2023/11/06	1	147.00	5.1	147.30	146.00	-4.1	9,352	-0.04%
2023/11/03	1	144.50	4	147.13	147.00	-3	9,663	-0.03%
2023/11/02	2	142.25	2	142.50	146.00	0	9,627	0.00%
2023/11/01	1	135.00	1	135.00	136.00	0	9,576	0.00%
2023/10/31	15	136.13	10.2	134.27	132.00	4.8	9,595	0.05%
2023/10/30	1	140.00	0.1	139.50	141.00	0.9	9,587	0.01%
2023/10/27	2.1	138.51	2	136.50	136.50	0.1	9,593	0.00%
2023/10/26	0	0.00	3	139.33	138.50	-3	9,606	-0.03%
2023/10/25	7	138.21	1.1	138.55	143.00	5.9	9,617	0.06%
2023/10/24	5.4	136.01	11	136.64	138.00	-5.6	9,593	-0.06%
2023/10/23	0	0.00	4	137.88	137.50	-4	9,575	-0.04%
2023/10/20	5.2	143.75	5	142.90	143.50	0.2	9,546	0.00%
2023/10/19	1	143.50	1	143.00	145.50	0	9,627	0.00%
2023/10/18	1	148.00	1	146.00	147.00	0	9,612	0.00%
2023/10/17	9.1	154.52	23	147.63	148.50	-14	9,610	-0.15%
2023/10/16	6	153.83	5	155.50	153.50	1	9,779	0.01%
2023/10/13	19.1	155.34	34	153.60	153.00	-14.9	10,092	-0.15%
2023/10/12	49	150.76	51.4	150.45	154.00	-2.4	9,938	-0.02%
2023/10/11	3	145.17	6	144.01	144.00	-3	9,730	-0.03%
2023/10/06	16	143.41	13	144.77	141.00	3	9,612	0.03%
2023/10/05	1	141.00	3	139.67	139.50	-2	9,489	-0.02%
2023/10/03	0	134.00	1	136.00	135.00	-1	9,490	-0.01%
2023/10/02	5	138.70	0	0.00	139.00	5	9,503	0.05%
2023/09/28	2	136.00	9.2	136.11	137.00	-7.1	9,489	-0.08%
2023/09/26	7	135.29	8	137.69	130.50	-1	9,589	-0.01%
2023/09/25	7	133.43	2	133.25	134.00	5	9,676	0.05%
2023/09/22	11.8	128.25	11	131.36	132.00	0.8	9,805	0.01%
2023/09/21	1	122.00	4	127.63	129.00	-3	9,794	-0.03%
2023/09/20	2	131.50	1	131.50	131.50	1	9,702	0.01%
2023/09/18	2	136.00	2	136.50	135.50	0	9,837	0.00%
2023/09/15	1	140.50	1	138.00	138.00	0	10,086	0.00%
2023/09/14	6.1	137.82	4	138.38	139.50	2.1	10,040	0.02%
2023/09/13	0	132.00	0	131.00	133.00	0	9,987	0.00%
2023/09/12	11	134.50	11	136.36	135.00	0	9,979	0.00%
2023/09/11	16	138.81	32	136.72	133.50	-16	10,056	-0.16%
2023/09/08	37.2	147.47	8.2	144.61	142.00	29	9,998	0.29%
2023/09/07	3	141.67	4	139.88	142.50	-1	9,677	-0.01%
2023/09/06	6.3	143.26	3	142.50	142.50	3.3	9,656	0.03%
2023/09/05	5	140.70	2.1	141.17	143.50	2.9	9,646	0.03%
2023/09/04	4	134.63	3	136.83	137.50	1	9,586	0.01%
2023/09/01	1	132.00	1.3	133.81	132.50	-0.3	9,721	0.00%
2023/08/31	1	135.00	2	134.50	136.00	-1	9,819	-0.01%
2023/08/30	3	136.33	3	136.83	135.00	0	9,962	0.00%
2023/08/29	11	134.86	11	133.55	134.00	0	9,925	0.00%
2023/08/28	11	138.27	25	136.90	133.00	-14	9,872	-0.14%
2023/08/25	15	138.57	14	141.36	140.00	1	9,703	0.01%
2023/08/24	20	145.05	12	145.92	140.00	8	9,554	0.08%
2023/08/23	9.1	146.28	3	145.67	144.00	6.1	9,286	0.07%
2023/08/22	47	151.52	26	151.35	150.50	21	9,063	0.23%
2023/08/21	34	149.03	32	151.25	152.00	2	8,852	0.02%
2023/08/18	27	146.89	28.8	146.27	143.00	-1.8	8,423	-0.02%
2023/08/17	10	146.75	6	146.50	146.00	4	8,180	0.05%
2023/08/16	13	140.81	15	142.20	145.00	-2	7,821	-0.03%
2023/08/15	32	136.25	32	135.34	136.00	0	7,426	0.00%
2023/08/14	13	132.88	1	135.00	132.50	12	7,093	0.17%
2023/08/11	10.2	155.90	12.2	154.81	146.50	-2	6,715	-0.03%
2023/08/10	26	156.75	19.1	155.59	162.50	6.9	6,461	0.11%
2023/08/09	13	153.96	12.7	158.00	158.00	0.4	5,326	0.01%
2023/08/08	0	0.00	1	139.50	144.00	-1	4,987	-0.02%
2023/08/04	0	0.00	0.1	143.00	143.50	-0.1	5,066	0.00%
2023/08/02	0.1	131.50	0	0.00	131.50	0.1	5,406	0.00%
2023/08/01	1.1	145.62	3	144.00	146.00	-1.9	5,476	-0.03%
2023/07/31	1.1	160.27	1	148.00	148.00	0.1	5,496	0.00%
2023/07/28	12	154.00	16.4	161.48	164.00	-4.4	5,450	-0.08%
2023/07/27	15.2	145.52	44.4	148.97	149.50	-29.2	5,415	-0.54%
2023/07/26	28.1	144.03	2	150.50	145.00	26.1	5,375	0.48%
2023/07/25	3.1	149.01	2.6	149.50	147.50	0.4	5,327	0.01%
2023/07/24	17	162.91	5.1	162.77	158.00	11.9	5,275	0.23%
2023/07/21	1	151.50	13.2	149.49	151.50	-12.2	5,155	-0.24%
2023/07/20	1	137.00	3	137.33	138.00	-2	5,098	-0.04%
2023/07/19	18	133.75	58	134.34	133.00	-40	5,039	-0.79%
2023/07/18	49.1	121.96	26.1	124.75	126.50	23.1	4,709	0.49%
2023/07/17	8	119.94	20	120.00	120.00	-12	4,198	-0.29%
2023/07/14	0	0.00	6	109.50	109.50	-6	4,123	-0.15%
2023/07/13	0	0.00	33.1	99.90	99.90	-33.1	4,072	-0.81%
2023/07/12	5	90.72	20	92.19	90.90	-15	3,998	-0.38%
2023/07/11	10	90.37	7	90.54	90.50	3	3,940	0.08%
2023/07/10	7	87.53	7	87.60	87.50	0	3,896	0.00%
2023/07/07	10	88.62	35	88.85	87.50	-25	3,883	-0.64%
2023/07/06	43.2	91.64	23	90.86	90.00	20.2	3,837	0.53%
2023/07/05	26	91.27	33	91.83	93.00	-7	3,774	-0.19%
2023/07/04	45.2	90.83	34	91.05	91.00	11.2	3,712	0.30%
2023/07/03	63	92.62	40	91.82	91.10	23	3,614	0.64%
2023/06/30	29	88.64	19	88.21	88.30	10	3,438	0.29%
2023/06/29	1	83.20	3	83.33	83.60	-2	3,408	-0.06%
2023/06/28	10	82.16	11	82.38	82.20	-1	3,432	-0.03%
2023/06/27	19.3	83.80	4	82.68	80.80	15.3	3,425	0.45%
2023/06/26	2	87.15	11	87.84	87.40	-9	3,399	-0.26%
2023/06/21	12	85.05	28.1	87.50	88.30	-16.1	3,312	-0.48%
2023/06/20	0	0.00	20	80.80	80.80	-20	3,175	-0.63%
2023/06/16	3	80.37	2	80.65	80.30	1	3,199	0.03%
2023/06/15	23	83.70	5	84.38	83.50	18	3,147	0.57%
2023/06/14	3	82.80	1	81.50	82.20	2	3,022	0.07%
2023/06/13	0	0.00	3.1	81.74	81.10	-3.1	2,972	-0.10%
2023/06/12	2	80.50	2	81.30	80.60	0	2,919	0.00%
2023/06/09	9.3	80.48	9	80.79	80.20	0.3	2,873	0.01%
2023/06/08	9.3	82.43	11	82.62	81.50	-1.7	2,795	-0.06%
2023/06/07	14	82.96	14	83.19	83.80	0	2,707	0.00%
2023/06/06	6	78.52	5	77.22	77.50	1	2,512	0.04%
2023/06/05	8	78.23	19	78.96	78.40	-11	2,373	-0.46%
2023/06/02	0	0.00	2	72.50	72.20	-2	2,201	-0.09%
2023/06/01	0	0.00	2	71.45	71.60	-2	2,181	-0.09%
2023/05/31	2	73.20	0	0.00	72.10	2	2,175	0.09%
2023/05/29	7	73.64	1	73.80	73.50	6	2,155	0.28%
2023/05/26	2	73.75	1	74.90	72.70	1	2,141	0.05%
2023/05/25	4	74.75	4	75.70	75.00	0	2,093	0.00%
2023/05/24	1	72.80	0	0.00	72.90	1	2,000	0.05%
2023/05/23	1	72.50	2	72.40	72.30	-1	1,996	-0.05%
2023/05/19	1	72.80	1	72.00	71.80	0	2,004	0.00%
2023/05/18	0	0.00	1	72.30	72.20	-1	2,040	-0.05%
2023/05/17	1	72.50	0	0.00	72.30	1	2,036	0.05%
2023/05/16	3	72.87	1	72.40	72.50	2	2,033	0.10%
2023/05/15	1	70.10	0	0.00	70.00	1	1,994	0.05%
2023/05/12	3	71.83	3	70.77	72.30	0	1,982	0.00%
2023/05/11	0	0.00	1	73.60	73.60	-1	1,944	-0.05%
2023/05/10	7	78.09	2	77.70	77.00	5	1,880	0.27%
2023/05/09	11	78.87	7	77.80	79.10	4	1,782	0.22%
2023/05/08	5	74.26	3	76.17	77.30	2	1,391	0.14%
2023/05/05	2	72.70	1	71.60	70.30	1	1,294	0.08%
2023/05/04	0	0.00	1	70.00	69.80	-1	1,263	-0.08%
2023/05/03	0.1	68.80	0	0.00	68.90	0.1	1,273	0.00%
2023/04/25	1	66.50	1	65.60	65.60	0	1,255	0.00%
2023/04/24	1	68.60	0	0.00	67.90	1	1,245	0.08%
2023/04/21	1	67.10	4	67.20	68.00	-3	1,234	-0.24%
2023/04/19	4	72.15	5	72.84	72.60	-1	1,177	-0.08%
2023/04/17	1	72.00	0	0.00	72.30	1	1,121	0.09%
2023/04/13	4	71.03	11	71.04	70.60	-7	1,100	-0.64%
2023/04/12	3	72.90	0	0.00	72.60	3	1,082	0.28%
2023/04/11	4	71.88	3	71.80	71.60	1	1,065	0.09%
2023/04/10	0	0.00	2	73.00	71.60	-2	1,054	-0.19%
2023/04/07	3	70.87	1	71.30	70.50	2	1,032	0.19%
2023/03/31	1	72.00	5	71.52	71.70	-4	1,008	-0.40%
2023/03/30	3	74.50	8.8	73.14	72.60	-5.8	984	-0.59%
2023/03/29	13	71.83	3	71.27	71.50	10	859	1.16%
2023/03/28	2	69.60	1	69.10	69.20	1	805	0.12%
2023/03/27	7	72.70	3	72.27	70.10	4	779	0.51%
2023/03/24	5	69.70	5	69.60	70.00	0	711	0.00%
2023/03/23	15	71.30	9	70.43	71.00	6	686	0.87%
2023/03/22	1	68.20	5	68.80	68.80	-4	548	-0.73%
2023/03/20	0	62.40	0	0.00	63.00	0	490	0.00%
2023/03/16	2	60.75	0	0.00	59.70	2	495	0.40%
2023/03/09	1	62.50	0	0.00	62.70	1	573	0.17%
2023/03/02	1	61.40	0	0.00	61.70	1	550	0.18%
2023/02/21	1	64.00	0	0.00	63.80	1	563	0.18%
2023/02/17	1	64.00	0	0.00	64.40	1	569	0.18%
2023/02/16	0	0.00	1	63.80	64.30	-1	554	-0.18%
2023/02/14	1	61.00	1	61.10	60.80	0	509	0.00%
2023/02/10	0	0.00	1	60.40	60.20	-1	505	-0.20%
2023/02/09	3	60.83	0	0.00	61.70	3	493	0.61%
2023/02/03	0	0.00	2	59.80	59.40	-2	473	-0.42%
2023/02/02	6	59.43	0	0.00	58.80	6	462	1.30%
2023/02/01	2	57.25	1	56.60	59.60	1	439	0.23%
2023/01/31	1	55.50	0	0.00	56.10	1	421	0.24%
2023/01/30	2	52.30	0	0.00	52.80	2	408	0.49%
2023/01/13	1	52.60	0	0.00	53.00	1	413	0.24%
2023/01/09	2	54.25	0	0.00	53.60	2	414	0.48%
2022/12/26	1	54.20	0	0.00	53.70	1	427	0.23%
2022/12/20	2	53.80	0	0.00	52.80	2	439	0.45%
2022/12/19	1	55.70	0	0.00	55.30	1	448	0.22%
2022/12/15	2	57.00	0	0.00	56.70	2	449	0.44%
2022/12/13	1	56.00	0	0.00	55.70	1	448	0.22%
2022/12/09	2	57.25	0	0.00	56.30	2	447	0.45%
2022/12/08	1	58.00	9	57.70	58.10	-8	438	-1.83%
2022/12/07	16	59.80	0	0.00	57.60	16	433	3.69%
2022/12/06	2	59.60	2	59.70	59.40	0	416	0.00%
2022/12/05	5	59.72	0	0.00	59.40	5	399	1.25%
2022/12/02	9	58.57	5	58.22	58.30	4	376	1.06%
2022/12/01	5	56.96	5	57.30	57.50	0	357	0.00%
2022/11/30	2	54.25	1	54.40	53.70	1	330	0.30%
2022/11/21	1	53.00	0	0.00	53.40	1	320	0.31%
2022/11/18	1	53.80	0	0.00	53.80	1	317	0.32%
2022/11/17	1	54.40	1	54.40	54.40	0	311	0.00%
2022/11/16	1	54.20	0	0.00	55.40	1	292	0.34%
2022/11/11	0	0.00	6	51.27	50.80	-6	284	-2.11%
2022/11/10	5	51.74	0	0.00	51.00	5	276	1.81%
2022/11/07	1	47.95	1	48.25	48.10	0	255	0.00%
2022/11/04	0	0.00	1	47.55	47.45	-1	259	-0.38%
2022/11/02	0	0.00	1	47.10	47.30	-1	257	-0.39%
2022/10/31	0	0.00	7	45.70	45.70	-7	255	-2.74%
2022/10/26	1	44.00	0	0.00	44.00	1	253	0.39%
2022/10/24	0	0.00	3	45.65	45.25	-3	254	-1.18%
2022/10/19	0	47.00	0	0.00	46.30	0	252	0.00%
2022/10/17	1	44.50	0	0.00	45.80	1	264	0.38%
2022/10/11	0	0.00	2	48.20	47.70	-2	271	-0.74%
2022/10/07	0	0.00	1	50.50	49.70	-1	270	-0.37%
2022/09/28	0	0.00	3	48.20	47.00	-3	283	-1.06%
2022/09/26	2.2	50.89	2	52.70	49.70	0.2	288	0.07%
2022/09/23	0	56.00	0	0.00	54.50	0	291	0.00%
2022/09/22	0	0.00	1	55.90	56.00	-1	296	-0.34%
2022/09/20	1	57.50	0	0.00	57.30	1	298	0.34%
2022/09/16	0.1	59.00	0	0.00	58.90	0.1	307	0.03%
2022/09/14	0	0.00	0	58.90	60.10	0	322	0.00%
2022/08/29	0	0.00	2	60.80	60.90	-2	369	-0.54%
2022/08/18	0	0.00	1	62.80	62.10	-1	385	-0.26%
2022/08/01	0	59.00	0	0.00	58.20	0	432	0.00%
2022/07/21	1	62.00	0	0.00	63.00	1	455	0.22%
2022/07/12	1	57.00	0	0.00	56.80	1	496	0.20%
2022/07/11	1	59.60	0	0.00	59.50	1	515	0.19%
2022/07/04	2	55.90	5	56.00	56.10	-3	618	-0.49%
2022/07/01	1	57.00	0	0.00	55.60	1	666	0.15%
2022/06/30	1	61.20	3.2	62.04	61.10	-2.2	705	-0.31%
2022/06/29	0	0.00	6	64.40	64.20	-6	784	-0.76%
2022/06/27	0	0.00	3	66.00	67.00	-3	883	-0.34%
2022/06/24	0	0.00	2	64.00	63.20	-2	898	-0.22%
2022/06/23	2	63.00	4	61.20	62.20	-2	896	-0.22%
2022/06/22	1.1	64.55	0	0.00	64.10	1.1	889	0.12%
2022/06/20	2	66.45	0	0.00	65.30	2	907	0.22%
2022/06/17	2	69.60	4	69.05	69.30	-2	912	-0.22%
2022/06/16	6	74.40	1	72.00	71.10	5	905	0.55%
2022/06/15	5	74.00	0	0.00	72.80	5	901	0.55%
2022/06/10	6	74.30	0	0.00	74.50	6	909	0.66%
2022/05/26	3	69.80	0	0.00	69.20	3	947	0.32%
2022/05/25	1	69.90	0	0.00	70.80	1	950	0.11%
2022/05/18	0	0.00	3	70.90	72.20	-3	988	-0.30%
2022/05/17	4	69.98	0	0.00	69.80	4	1,015	0.39%
2022/05/09	1	71.00	0	0.00	70.80	1	1,059	0.09%
2022/05/03	0	0.00	3	72.07	71.80	-3	1,116	-0.27%
2022/04/27	5.1	71.26	0	0.00	73.00	5.1	1,153	0.44%
2022/04/25	1	74.80	0	0.00	74.90	1	1,157	0.09%
2022/04/20	3	79.00	0	0.00	79.00	3	1,182	0.25%
2022/04/19	0	79.00	0	0.00	79.00	0	1,198	0.00%
2022/04/15	2	80.00	0	0.00	80.10	2	1,240	0.16%
2022/04/14	1	82.50	0	0.00	82.00	1	1,254	0.08%
2022/04/13	1	83.90	0	0.00	83.40	1	1,257	0.08%
2022/04/12	0	0.00	8	81.98	83.40	-8	1,263	-0.63%
2022/04/11	1	86.00	1	83.60	83.10	0	1,252	0.00%
2022/04/08	3	87.07	1.2	87.12	87.30	1.8	1,213	0.15%
2022/04/07	6	88.53	13	88.00	86.40	-7	1,193	-0.59%
2022/04/06	2	87.40	7	89.43	88.90	-5	1,156	-0.43%
2022/04/01	8	88.79	1	85.00	89.30	7	1,112	0.63%
2022/03/31	5	84.20	2	86.00	86.50	3	1,038	0.29%
2022/03/30	0	0.00	1	82.80	82.90	-1	1,003	-0.10%
2022/03/29	1	80.50	0	0.00	81.30	1	1,059	0.09%
2022/03/23	2	78.90	1	79.20	79.20	1	1,189	0.08%
2022/03/15	0.3	74.00	0	0.00	74.30	0.3	1,485	0.02%
2022/03/14	1	75.30	0	0.00	75.10	1	1,527	0.07%
2022/03/09	1	75.20	0	0.00	75.00	1	1,908	0.05%
2022/03/08	7.2	74.19	0	0.00	74.40	7.2	2,088	0.34%
2022/03/07	1.1	76.18	2	76.25	75.80	-0.9	2,543	-0.04%
2022/02/24	3	79.20	4.2	79.33	79.20	-1.2	3,294	-0.04%
2022/02/22	2	83.00	0	0.00	81.70	2	3,734	0.05%
2022/02/18	1	84.70	0	0.00	84.90	1	3,800	0.03%
2022/02/16	0	0.00	1	83.80	83.60	-1	3,810	-0.03%
2022/02/14	0	81.10	0	0.00	81.00	0	3,816	0.00%
2022/02/10	1	84.50	4	87.50	83.30	-3	3,824	-0.08%
2022/02/09	0	0.00	3	85.07	85.40	-3	3,792	-0.08%
2022/02/08	1	85.40	0	0.00	84.80	1	3,783	0.03%
2022/02/07	3	84.17	8	82.40	84.80	-5	3,768	-0.13%
2022/01/26	1	78.10	0	0.00	78.50	1	3,741	0.03%
2022/01/25	8	78.09	1	78.40	78.00	7	3,756	0.19%
2022/01/24	1	79.10	0	0.00	79.80	1	3,770	0.03%
2022/01/21	0	0.00	1	80.80	80.30	-1	3,760	-0.03%
2022/01/19	0	0.00	7	82.80	83.40	-7	3,754	-0.19%
2022/01/18	6	83.98	3	83.00	82.50	3	3,753	0.08%
2022/01/17	1.1	82.30	2	80.40	82.50	-1	3,741	-0.03%
2022/01/14	5	78.50	0	0.00	78.50	5	3,729	0.13%
2022/01/13	2	80.25	1	80.70	81.20	1	3,713	0.03%
2022/01/12	0	0.00	9	80.68	80.20	-9	3,699	-0.24%
2022/01/11	4	82.58	0	0.00	82.00	4	3,687	0.11%
2022/01/10	9	85.20	1	85.40	85.00	8	3,673	0.22%
2022/01/07	1	86.20	6	86.43	86.70	-5	3,650	-0.14%
2022/01/05	7	89.07	0	0.00	88.40	7	3,644	0.19%
2022/01/03	1	91.10	1	90.60	90.60	0	3,699	0.00%
2021/12/30	1	90.81	0	0.00	90.90	1	3,733	0.03%
2021/12/29	0	90.88	2	90.80	91.00	-2	3,749	-0.05%
2021/12/28	0	0.00	1.2	90.38	90.20	-1.2	3,751	-0.03%
2021/12/27	3.1	90.69	3.1	90.42	90.70	0	3,778	0.00%
2021/12/24	0.2	90.70	0	91.70	90.70	0.1	3,779	0.00%
2021/12/23	7	94.03	4	92.83	92.60	3	3,750	0.08%
2021/12/22	16	92.18	27	91.25	93.40	-11	3,668	-0.30%
2021/12/21	14	89.40	0	0.00	89.10	14	3,593	0.39%
2021/12/20	1	87.00	5	88.00	86.90	-4	3,573	-0.11%
2021/12/17	17	88.59	17	88.16	88.10	0	3,553	0.00%
2021/12/16	4	88.35	2	87.60	87.50	2	3,522	0.06%
2021/12/15	0.2	88.40	0.1	89.70	88.30	0.1	3,499	0.00%
2021/12/14	9	87.50	0	0.00	87.20	9	3,468	0.26%
2021/12/13	12	91.64	5	90.80	91.00	7	3,422	0.20%
2021/12/10	8	94.50	4	94.40	91.50	4	3,420	0.12%
2021/12/09	11	96.55	4	96.00	94.20	7	3,357	0.21%
2021/12/08	6	99.08	3.1	99.47	98.80	2.9	3,259	0.09%
2021/12/07	6	100.07	13	99.71	99.70	-7	3,216	-0.22%
2021/12/06	3	105.33	9.1	103.46	103.00	-6.1	3,132	-0.19%
2021/12/03	3	101.17	7	103.86	105.00	-4	2,971	-0.13%
2021/12/02	12	102.71	27	102.35	101.00	-15	2,841	-0.53%
2021/12/01	32	102.66	43	102.41	103.00	-11	2,660	-0.41%
2021/11/30	19	98.90	14	99.71	98.10	5	2,197	0.23%
2021/11/29	3.1	90.88	3	89.87	91.30	0.1	1,933	0.01%
2021/11/26	5.1	95.57	3	94.90	93.00	2.1	1,888	0.11%
2021/11/25	14	95.80	9.2	95.09	97.00	4.8	1,821	0.27%
2021/11/24	32	98.52	4.1	97.08	97.00	27.9	1,756	1.59%
2021/11/23	7.8	95.69	9	95.60	93.50	-1.2	1,586	-0.07%
2021/11/22	9	93.74	18	95.36	95.70	-9	1,465	-0.61%
2021/11/19	26.2	90.20	33.1	90.18	92.00	-6.9	1,311	-0.52%
2021/11/18	16	80.93	2	84.05	85.30	14	1,017	1.38%
2021/11/17	1	78.40	2	77.15	77.60	-1	939	-0.11%
2021/11/16	1	77.80	0	0.00	77.40	1	946	0.11%
2021/11/15	1	77.40	1	75.50	77.40	0	938	0.00%
2021/11/11	1	73.20	0	0.00	72.60	1	932	0.11%
2021/11/10	0	73.70	0	0.00	73.40	0	938	0.00%
2021/11/08	0.1	73.00	0	0.00	73.00	0.1	942	0.01%
2021/11/04	1	73.50	0	0.00	73.30	1	991	0.10%
2021/11/03	0.1	74.00	0	0.00	74.00	0.1	1,002	0.01%
2021/11/01	0	0.00	2	76.00	75.20	-2	987	-0.20%
2021/10/29	0	0.00	6	71.42	71.70	-6	973	-0.62%
2021/10/28	7	72.60	1.1	72.10	72.00	6	981	0.61%
2021/10/27	0	0.00	0.1	70.50	71.10	-0.1	971	-0.01%
2021/10/22	0	0.00	1	70.70	70.70	-1	1,003	-0.10%
2021/10/19	0	0.00	2	69.80	71.10	-2	1,111	-0.18%
2021/10/14	1	68.00	10	70.00	69.20	-9	1,235	-0.73%
2021/10/13	1	70.00	5	71.36	69.60	-4	1,416	-0.28%
2021/10/12	1	73.00	9	73.47	72.90	-8	1,581	-0.51%
2021/10/08	14	77.58	13	77.18	77.10	1	1,596	0.06%
2021/10/07	22	78.70	5	78.40	80.20	17	1,687	1.01%
2021/10/04	2	71.00	0	0.00	72.70	2	1,724	0.12%
2021/10/01	1	69.00	0	0.00	68.10	1	1,752	0.06%
2021/09/24	0	0.00	2	72.90	73.00	-2	1,771	-0.11%
2021/09/23	1	71.50	0	0.00	71.90	1	1,780	0.06%
2021/09/22	2	76.50	2	75.15	75.20	0	1,786	0.00%
2021/09/17	1	77.00	0	0.00	76.50	1	1,789	0.06%
2021/09/15	1	78.70	3	75.40	75.30	-2	1,802	-0.11%
2021/09/10	0	0.00	1	81.90	83.60	-1	1,815	-0.06%
2021/09/09	1	83.60	0	0.00	82.70	1	1,879	0.05%
2021/09/02	0	0.00	1	85.70	85.30	-1	1,977	-0.05%
2021/09/01	1	86.30	3	85.67	87.50	-2	2,013	-0.10%
2021/08/31	0	0.00	2	81.60	80.80	-2	1,995	-0.10%
2021/08/30	1	80.80	2	81.00	81.50	-1	2,018	-0.05%
2021/08/27	1	82.70	0	0.00	81.40	1	2,060	0.05%
2021/08/25	2	81.80	0	0.00	82.00	2	2,160	0.09%
2021/08/24	0	0.00	1	78.00	78.00	-1	2,173	-0.05%
2021/08/23	1	77.60	0	0.00	77.60	1	2,200	0.05%
2021/08/18	11	76.50	2	73.50	78.80	9	2,251	0.40%
2021/08/16	1	79.70	1	82.00	79.90	0	2,284	0.00%
2021/08/12	1	83.00	0	0.00	84.00	1	2,330	0.04%
2021/08/11	2	86.10	0	0.00	82.50	2	2,359	0.08%
2021/08/10	1	88.60	0	0.00	87.80	1	2,348	0.04%
2021/08/09	0.1	89.10	0	0.00	88.50	0.1	2,387	0.00%
2021/08/04	0	0.00	0.4	91.20	91.30	-0.4	2,554	-0.02%
2021/08/03	1	95.10	0	0.00	92.50	1	2,609	0.04%
2021/07/30	2.1	94.49	0	0.00	93.00	2.1	2,667	0.08%
2021/07/29	0.4	93.72	0	0.00	93.50	0.4	2,711	0.01%
2021/07/28	1	91.60	6	91.77	92.00	-5	2,771	-0.18%
2021/07/27	1	99.10	3	96.67	94.50	-2	2,816	-0.07%
2021/07/26	7	99.44	2	99.20	98.00	5	2,840	0.18%
2021/07/23	1	105.00	0	0.00	101.00	1	2,827	0.04%
2021/07/22	2	103.50	5	104.50	104.50	-3	2,823	-0.11%
2021/07/21	2	104.75	1	105.00	106.00	1	2,844	0.04%
2021/07/20	7	105.43	13	106.69	104.50	-6	2,851	-0.21%
2021/07/19	13	109.15	14	107.25	109.50	-1	2,850	-0.03%
2021/07/16	15	106.03	9.7	107.23	107.50	5.3	2,798	0.19%
2021/07/14	3	102.83	4.2	100.26	101.50	-1.2	2,897	-0.04%
2021/07/13	3.1	93.71	9	96.40	100.50	-5.9	2,776	-0.21%
2021/07/12	5	91.30	3	91.57	91.50	2	2,743	0.07%
2021/07/09	0	0.00	1	90.50	90.40	-1	2,809	-0.04%
2021/07/08	2	92.75	6	91.97	92.80	-4	2,879	-0.14%
2021/07/07	0	86.10	0	0.00	86.10	0	2,880	0.00%
2021/07/06	2.1	88.79	2	88.20	87.50	0.1	2,934	0.00%
2021/07/02	0	88.10	0	0.00	87.80	0	3,248	0.00%
2021/07/01	3	89.00	0	0.00	88.00	3	3,366	0.09%
2021/06/30	1	89.20	0	0.00	88.80	1	3,461	0.03%
2021/06/29	0	0.00	1	88.60	88.30	-1	3,637	-0.03%
2021/06/28	1	88.10	0	0.00	88.00	1	3,869	0.03%
2021/06/25	2	89.40	1	88.60	89.20	1	3,896	0.03%
2021/06/24	2	89.60	0	0.00	89.50	2	3,964	0.05%
2021/06/23	0	0.00	1	90.00	89.60	-1	4,010	-0.02%
2021/06/22	2.2	89.14	1	89.20	88.60	1.2	4,093	0.03%
2021/06/21	3.1	91.00	3	91.00	90.40	0.1	4,078	0.00%
2021/06/18	4	96.43	2	96.05	94.40	2	4,072	0.05%
2021/06/16	1	91.80	12	91.53	90.30	-11	4,057	-0.27%
2021/06/15	12.1	92.41	4	93.03	92.70	8.1	4,098	0.20%
2021/06/11	0	0.00	1	91.30	91.70	-1	4,145	-0.02%
2021/06/10	3	92.47	10	93.39	92.90	-7	4,212	-0.17%
2021/06/09	2.2	91.43	3	91.93	89.00	-0.9	4,316	-0.02%
2021/06/08	1	88.60	0	0.00	88.70	1	4,495	0.02%
2021/06/07	7	88.63	2	88.65	88.60	5	4,724	0.11%
2021/06/04	5	88.70	2	88.60	88.00	3	5,022	0.06%
2021/06/02	15	95.93	13	93.50	92.40	2	5,037	0.04%
2021/06/01	7	93.24	0	0.00	92.40	7	4,977	0.14%
2021/05/31	0	0.00	1	94.00	92.70	-1	4,973	-0.02%
2021/05/28	2	89.25	0	0.00	89.10	2	4,974	0.04%
2021/05/26	1	93.80	18	91.62	93.20	-17	5,020	-0.34%
2021/05/25	7	93.69	1	93.30	93.50	6	5,013	0.12%
2021/05/24	2.1	86.87	1	87.00	87.00	1	5,033	0.02%
2021/05/21	4	86.70	0.2	86.01	85.80	3.8	5,051	0.08%
2021/05/20	1.1	80.03	0	0.00	80.60	1.1	5,217	0.02%
2021/05/19	2	82.60	4	82.23	83.80	-2	5,456	-0.04%
2021/05/18	2	80.20	11	79.71	81.80	-9	5,571	-0.16%
2021/05/17	0	0.00	26	73.85	74.40	-26	5,612	-0.46%
2021/05/14	7	81.29	0	0.00	80.20	7	5,842	0.12%
2021/05/13	5	73.30	3	77.00	81.50	2	5,897	0.03%
2021/05/12	10.2	80.23	2	83.20	79.40	8.2	5,836	0.14%
2021/05/11	2	90.30	18	89.83	88.20	-16	5,776	-0.28%
2021/05/10	7	97.99	0	0.00	97.90	7	5,741	0.12%
2021/05/07	5	102.00	1	100.00	102.00	4	5,737	0.07%
2021/05/06	4	99.50	5	101.18	98.40	-1	5,703	-0.02%
2021/05/05	18	102.93	1	108.00	99.90	17	5,670	0.30%
2021/05/04	7.3	104.07	16	101.34	101.50	-8.7	5,632	-0.15%
2021/05/03	6.2	114.21	8	117.13	111.50	-1.8	5,593	-0.03%
2021/04/29	2	117.25	6	118.50	120.50	-4	5,597	-0.07%
2021/04/28	4	118.25	4	119.00	118.50	0	5,589	0.00%
2021/04/27	5	121.60	2	119.25	118.50	3	5,605	0.05%
2021/04/26	5.5	124.27	3	127.83	123.00	2.5	5,649	0.04%
2021/04/23	4	122.00	2	123.50	124.00	2	5,628	0.04%
2021/04/22	13	127.23	18	127.86	123.00	-5	5,613	-0.09%
2021/04/21	14	133.43	4	133.50	133.50	10	5,558	0.18%
2021/04/20	4	129.50	47	128.49	130.50	-43	5,448	-0.79%
2021/04/19	4	120.37	2	119.50	119.00	2	5,428	0.04%
2021/04/16	12	122.62	3	122.17	121.50	9	5,522	0.16%
2021/04/15	28	120.93	10	121.80	125.00	18	5,592	0.32%
2021/04/14	13	116.73	16	120.31	116.00	-3	5,564	-0.05%
2021/04/13	16	125.47	10	123.65	120.00	6	5,539	0.11%
2021/04/12	9	127.67	4	128.88	124.50	5	5,574	0.09%
2021/04/09	11	131.36	31	131.69	128.50	-20	5,538	-0.36%
2021/04/08	12.1	134.26	23	134.15	136.50	-11	5,427	-0.20%
2021/04/07	3	126.17	15	124.77	127.50	-12	5,213	-0.23%
2021/04/06	11	119.09	5	120.10	118.50	6	5,096	0.12%
2021/04/01	30	120.27	14	118.96	118.50	16	5,014	0.32%
2021/03/31	5	118.90	24	118.21	123.50	-19	4,871	-0.39%
2021/03/30	2	111.50	7	112.07	112.50	-5	4,673	-0.11%
2021/03/29	28	111.71	12	112.33	110.50	16	4,642	0.34%
2021/03/26	10	109.20	7	110.14	109.50	3	4,574	0.07%
2021/03/25	3	108.67	3	108.17	106.50	0	4,530	0.00%
2021/03/24	7	104.00	0	0.00	103.00	7	4,451	0.16%
2021/03/23	9	104.56	6	103.17	103.00	3	4,449	0.07%
2021/03/22	1	104.00	7	104.86	104.50	-6	4,425	-0.14%
2021/03/19	12	106.17	4	105.00	106.50	8	4,403	0.18%
2021/03/18	10	104.60	12	104.58	105.00	-2	4,363	-0.05%
2021/03/17	8	103.00	11	103.18	104.50	-3	4,317	-0.07%
2021/03/16	14	103.68	9	102.44	101.50	5	4,270	0.12%
2021/03/15	17	101.85	18	102.94	101.00	-1	4,202	-0.02%
2021/03/12	36	109.11	63	105.60	108.00	-27	4,058	-0.67%
2021/03/11	35	107.80	21	113.74	116.00	14	3,863	0.36%
2021/03/10	58	113.16	38	113.86	105.50	20	3,656	0.55%
2021/03/09	25	107.44	40	105.83	108.50	-15	3,345	-0.45%
2021/03/08	54	113.35	1	114.50	111.00	53	3,316	1.60%
2021/03/03	3	105.50	1	103.00	107.00	2	3,269	0.06%
2021/03/02	0	0.00	7	111.43	106.00	-7	3,270	-0.21%
2021/02/26	1	113.00	0.2	111.00	112.00	0.8	3,245	0.02%
2021/02/25	22	106.50	3	106.00	108.50	19	3,203	0.59%
2021/02/24	0	0.00	11	102.18	105.00	-11	3,189	-0.34%
2021/02/23	1	113.00	1	108.50	112.50	0	3,132	0.00%
2021/02/22	1	113.00	15.2	106.25	113.00	-14.2	3,107	-0.46%
2021/02/19	27.2	104.63	41	104.59	103.00	-13.8	2,950	-0.47%
2021/02/18	7	100.56	16.2	101.20	104.00	-9.2	2,701	-0.34%
2021/02/17	20	92.00	5.1	94.70	94.70	14.9	2,564	0.58%
2021/02/05	23	85.38	20.4	86.52	86.10	2.6	2,517	0.10%
2021/02/04	35.2	79.06	30	79.25	80.80	5.2	2,348	0.22%
2021/02/03	1	76.30	0	0.00	76.00	1	2,268	0.04%
2021/02/02	0	0.00	2	75.50	75.90	-2	2,285	-0.09%
2021/02/01	3	73.73	0	0.00	73.00	3	2,305	0.13%
2021/01/29	2	76.90	13	76.88	76.90	-11	2,315	-0.47%
2021/01/28	4	78.43	3	77.60	77.50	1	2,328	0.04%
2021/01/27	3	77.53	8	78.71	78.20	-5	2,352	-0.21%
2021/01/26	1	79.80	0	0.00	77.10	1	2,335	0.04%
2021/01/25	5	79.98	6	79.85	80.40	-1	2,312	-0.04%
2021/01/22	15	80.99	0	0.00	81.00	15	2,284	0.66%
2021/01/21	2	77.25	9.3	78.12	78.00	-7.3	2,249	-0.32%
2021/01/20	6	76.90	16	78.76	76.00	-10	2,242	-0.45%
2021/01/19	9	81.37	4	80.73	81.00	5	2,237	0.22%
2021/01/18	5	77.52	5	78.56	79.80	0	2,169	0.00%
2021/01/15	1	80.90	0	0.00	78.00	1	2,147	0.05%
2021/01/14	4	80.60	17	80.60	80.10	-13	2,122	-0.61%
2021/01/13	17	78.86	16.2	79.45	80.50	0.8	2,050	0.04%
2021/01/12	15	78.01	26	76.76	76.50	-11	1,950	-0.56%
2021/01/11	13	78.10	17	78.12	77.80	-4	1,871	-0.21%
2021/01/08	16	75.84	19	76.23	75.90	-3	1,773	-0.17%
2021/01/07	13	73.43	9	72.21	73.20	4	1,668	0.24%
2021/01/06	5	71.68	27	73.96	71.00	-22	1,632	-1.35%
2021/01/05	30	71.65	39	73.08	72.80	-9	1,582	-0.57%
2021/01/04	1	68.40	11	68.62	69.20	-10	1,534	-0.65%
2020/12/30	3	65.03	0	0.00	65.70	3	1,544	0.19%
2020/12/29	0.6	65.30	0	0.00	65.60	0.6	1,570	0.04%
2020/12/25	15	67.91	6	67.65	67.70	9	1,576	0.57%
2020/12/24	7	65.40	13	66.18	66.60	-6	1,544	-0.39%
2020/12/23	0	0.00	1	61.10	62.20	-1	1,515	-0.07%
2020/12/22	0	0.00	17.7	61.48	61.10	-17.7	1,549	-1.14%
2020/12/17	2	63.35	20	63.50	63.30	-18	1,638	-1.10%
2020/12/16	1	63.70	0	0.00	64.00	1	1,687	0.06%
2020/12/15	4	63.78	0	0.00	63.60	4	1,722	0.23%
2020/12/14	1	65.00	0	0.00	65.10	1	1,763	0.06%
2020/12/11	1	65.10	3	65.60	65.10	-2	1,771	-0.11%
2020/12/10	1	66.60	0	0.00	66.80	1	1,775	0.06%
2020/12/09	0	0.00	0.1	67.00	68.00	-0.1	1,783	-0.01%
2020/12/08	1	66.00	2	65.80	65.60	-1	1,805	-0.06%
2020/12/07	0	0.00	6	64.80	65.20	-6	1,836	-0.33%
2020/12/04	2	66.70	0	0.00	66.20	2	1,845	0.11%
2020/12/03	12	68.55	0	0.00	68.10	12	1,858	0.65%
2020/12/02	2	69.10	0	0.00	69.00	2	1,907	0.10%
2020/11/30	7	68.59	1	69.00	68.50	6	2,108	0.28%
2020/11/27	18	68.33	0	0.00	68.50	18	2,158	0.83%
2020/11/26	8	68.90	2	68.50	68.50	6	2,171	0.28%
2020/11/25	3	70.00	9.1	69.91	69.80	-6.1	2,208	-0.28%
2020/11/24	0	0.00	1	72.20	71.30	-1	2,257	-0.04%
2020/11/23	4	72.90	61	72.26	72.60	-57	2,305	-2.47%
2020/11/20	1	72.30	0	0.00	72.50	1	2,483	0.04%
2020/11/18	3	71.83	1	72.80	72.60	2	2,633	0.08%
2020/11/17	5	70.38	3	70.17	69.90	2	2,670	0.07%
2020/11/16	1	71.00	0.1	70.60	70.50	0.9	2,842	0.03%
2020/11/13	1	71.50	0	0.00	71.40	1	2,961	0.03%
2020/11/12	76	75.04	4	73.23	72.60	72	3,064	2.35%
2020/11/10	0	0.00	3	71.50	71.00	-3	3,151	-0.10%
2020/11/04	2	68.50	0.1	70.00	70.20	1.9	3,816	0.05%
2020/11/02	0.4	70.00	0	0.00	69.40	0.4	4,225	0.01%
2020/10/30	0	0.00	1	72.20	70.00	-1	4,575	-0.02%
2020/10/29	1	71.80	0	0.00	71.80	1	4,606	0.02%
2020/10/28	6	73.07	18.2	73.14	72.10	-12.2	4,669	-0.26%
2020/10/27	1	72.50	0	0.00	73.20	1	4,725	0.02%
2020/10/26	4	77.90	5	76.80	76.40	-1	4,723	-0.02%
2020/10/23	1	76.70	9	76.92	77.40	-8	4,754	-0.17%
2020/10/22	1	75.00	49	75.37	75.40	-48	4,856	-0.99%
2020/10/21	14	78.03	0	0.00	77.50	14	5,094	0.27%
2020/10/20	2	78.20	0.3	78.20	78.20	1.7	5,179	0.03%
2020/10/19	1	78.00	0	0.00	79.10	1	5,301	0.02%
2020/10/16	4.7	79.18	1.2	79.76	78.50	3.5	5,559	0.06%
2020/10/15	2	81.45	0	0.00	80.70	2	5,912	0.03%
2020/10/13	2	81.30	2	81.00	81.60	0	5,963	0.00%
2020/10/12	21	84.80	0	0.00	82.00	21	6,012	0.35%
2020/10/08	7	83.60	3	85.17	85.30	4	6,212	0.06%
2020/10/07	0	0.00	4	84.85	84.20	-4	6,247	-0.06%
2020/10/06	1	84.30	2	84.10	84.60	-1	6,286	-0.02%
2020/09/29	0	0.00	4	80.40	79.80	-4	6,440	-0.06%
2020/09/28	0	0.00	3	80.70	80.50	-3	6,591	-0.05%
2020/09/25	4	79.53	1	81.20	78.60	3	6,757	0.04%
2020/09/24	3	84.17	1	84.70	82.00	2	6,745	0.03%
2020/09/23	4	86.02	1	86.70	86.20	3	6,811	0.04%
2020/09/22	0	0.00	1	86.50	84.70	-1	6,825	-0.01%
2020/09/21	3	86.63	1	85.70	86.60	2	6,810	0.03%
2020/09/18	7	84.39	8	85.01	85.50	-1	6,766	-0.01%
2020/09/17	6	82.35	5.5	82.55	82.80	0.5	6,736	0.01%
2020/09/16	3	81.00	0	0.00	80.70	3	6,693	0.04%
2020/09/15	4	82.23	2	82.60	81.10	2	6,693	0.03%
2020/09/14	5	81.20	3	81.60	81.40	2	6,695	0.03%
2020/09/11	8	81.34	8	81.05	80.20	0	6,689	0.00%
2020/09/10	13	89.71	2	88.30	88.40	11	6,660	0.17%
2020/09/09	1	86.10	2	87.75	88.80	-1	6,632	-0.02%
2020/09/08	10	86.26	2	87.60	85.50	8	6,608	0.12%
2020/09/07	14	88.83	4	88.60	88.00	10	6,598	0.15%
2020/09/04	1	89.90	11	89.69	91.00	-10	6,575	-0.15%
2020/09/03	14	94.21	29	95.04	91.50	-15	6,609	-0.23%
2020/09/02	0	0.00	10	92.85	92.30	-10	6,463	-0.15%
2020/09/01	8	91.36	8	90.98	92.10	0	6,443	0.00%
2020/08/31	13	92.38	10	92.34	92.60	3	6,441	0.05%
2020/08/28	10	92.04	4	92.28	90.00	6	6,398	0.09%
2020/08/27	4	90.43	9	90.50	91.00	-5	6,363	-0.08%
2020/08/26	30	91.71	15	93.62	90.70	15	6,368	0.24%
2020/08/25	81	89.47	18	88.61	90.30	63	6,208	1.01%
2020/08/24	8	85.38	7	85.24	86.50	1	6,137	0.02%
2020/08/21	28	83.09	18	82.69	84.00	10	6,181	0.16%
2020/08/20	34	86.74	61	83.82	79.20	-27	6,418	-0.42%
2020/08/19	16	90.86	14	88.47	87.80	2	6,420	0.03%
2020/08/18	10	87.97	15	88.23	88.30	-5	6,298	-0.08%
2020/08/17	18	89.10	20	89.24	90.10	-2	6,207	-0.03%
2020/08/14	7	86.07	11	86.07	85.40	-4	6,119	-0.07%
2020/08/13	47	88.50	76	88.10	85.50	-29	6,069	-0.48%
2020/08/12	51	83.55	31	86.35	86.80	20	5,730	0.35%
2020/08/11	18	85.64	79	83.11	82.50	-61	5,593	-1.09%
2020/08/10	10	86.46	21	85.88	86.40	-11	5,506	-0.20%
2020/08/07	32	85.10	43	86.13	86.50	-11	5,433	-0.20%
2020/08/06	26	85.48	10	84.89	82.50	16	5,272	0.30%
2020/08/05	28	83.06	30	83.12	83.50	-2	5,052	-0.04%
2020/08/04	1	78.00	7	76.84	78.00	-6	4,766	-0.13%
2020/08/03	7	77.80	3	78.07	77.20	4	4,866	0.08%
2020/07/31	6	75.47	6	76.28	77.00	0	4,933	0.00%
2020/07/30	3	73.90	7.5	73.71	74.50	-4.5	4,915	-0.09%
2020/07/29	5	71.44	2	71.45	73.30	3	4,955	0.06%
2020/07/28	7	74.16	10	73.31	71.50	-3	4,966	-0.06%
2020/07/27	32	76.62	31	78.20	75.40	1	5,000	0.02%
2020/07/24	12	76.02	5	75.92	74.90	7	4,867	0.14%
2020/07/23	11	76.06	15	75.94	77.60	-4	4,965	-0.08%
2020/07/22	38	78.16	19	76.65	77.60	19	4,881	0.39%
2020/07/21	30	75.84	32	75.66	77.00	-2	4,628	-0.04%
2020/07/20	6	69.32	18	69.90	70.00	-12	4,298	-0.28%
2020/07/17	15	69.56	11	69.65	69.70	4	4,305	0.09%
2020/07/16	11	71.10	2	71.60	71.30	9	4,378	0.21%
2020/07/15	46	72.50	31	73.71	70.60	15	4,352	0.34%
2020/07/14	10	70.45	6	69.97	70.90	4	4,200	0.10%
2020/07/13	9	67.96	10	69.22	69.80	-1	4,194	-0.02%
2020/07/10	6	67.53	14	67.56	66.70	-8	4,207	-0.19%
2020/07/09	8	73.21	18	72.33	71.40	-10	4,240	-0.24%
2020/07/08	19	72.12	3	72.13	72.20	16	4,299	0.37%
2020/07/07	21	72.27	22	72.04	72.20	-1	4,295	-0.02%
2020/07/06	61	70.70	12	69.56	70.40	49	4,208	1.16%
2020/07/03	2	65.75	1	65.00	65.60	1	4,143	0.02%
2020/07/02	11	65.97	10	66.07	65.00	1	4,194	0.02%
2020/07/01	3	63.80	1	64.70	64.40	2	4,143	0.05%
2020/06/30	1	61.10	0	0.00	61.10	1	4,123	0.02%
2020/06/29	0	0.00	6	58.90	58.80	-6	4,185	-0.14%
2020/06/24	1	59.70	0	0.00	59.80	1	4,207	0.02%
2020/06/23	0	0.00	2	61.05	60.40	-2	4,294	-0.05%
2020/06/22	4	62.28	8	61.49	61.00	-4	4,392	-0.09%
2020/06/19	2	61.10	1	61.00	61.60	1	4,397	0.02%
2020/06/17	1	60.50	24	60.64	60.70	-23	4,390	-0.52%
2020/06/15	5	60.12	2	60.05	59.20	3	4,414	0.07%
2020/06/11	2	60.60	1	60.70	59.80	1	4,415	0.02%
2020/06/10	24	61.77	6	62.68	62.40	18	4,405	0.41%
2020/06/09	0	64.70	3	64.90	64.70	-3	4,361	-0.07%
2020/06/08	1	66.30	0	0.00	65.30	1	4,390	0.02%
2020/06/05	2	66.70	1	67.30	67.30	1	4,368	0.02%
2020/06/04	0	0.00	8	65.54	65.20	-8	4,362	-0.18%
2020/06/03	0	0.00	3	65.80	66.20	-3	4,372	-0.07%
2020/06/02	5	68.20	5	67.64	66.00	0	4,372	0.00%
2020/05/29	5	66.76	6	66.53	65.60	-1	4,350	-0.02%
2020/05/28	7	69.10	6	67.93	66.60	1	4,328	0.02%
2020/05/27	42	69.89	25.1	69.28	67.60	16.9	4,271	0.40%
2020/05/26	7	67.16	5.1	66.74	67.20	1.9	4,066	0.05%
2020/05/25	5	61.20	5	60.98	61.10	0	3,956	0.00%
2020/05/22	1	62.20	1	62.30	61.70	0	3,945	0.00%
2020/05/21	3	64.70	0	64.60	64.90	3	3,911	0.08%
2020/05/19	1	61.80	0	0.00	61.60	1	3,859	0.03%
2020/05/18	2	61.55	5	60.30	61.00	-3	3,845	-0.08%
2020/05/15	0	0.00	6	62.00	61.40	-6	3,796	-0.16%
2020/05/14	2	64.60	3	64.87	61.50	-1	3,775	-0.03%
2020/05/13	2	64.70	0	0.00	65.10	2	3,711	0.05%
2020/05/12	1	66.50	20	65.61	65.40	-19	3,719	-0.51%
2020/05/11	57	66.06	63	66.07	65.60	-6	3,681	-0.16%
2020/05/08	49	68.44	24	67.31	66.90	25	3,618	0.69%
2020/05/07	9	66.97	11	66.27	68.50	-2	3,480	-0.06%
2020/05/06	0	0.00	11	64.59	63.60	-11	3,332	-0.33%
2020/05/05	10	64.84	6	64.78	64.30	4	3,292	0.12%
2020/05/04	2	63.70	1	63.70	63.60	1	3,234	0.03%
2020/04/30	25	64.35	7	64.36	64.70	18	3,185	0.57%
2020/04/29	5	62.40	7	62.53	62.00	-2	3,067	-0.07%
2020/04/28	39	59.77	30	60.85	61.00	9	2,958	0.30%
2020/04/27	2	56.40	8	56.40	56.60	-6	2,789	-0.22%
2020/04/24	0	0.00	1	54.00	54.20	-1	2,753	-0.04%
2020/04/23	3	53.87	0	0.00	54.60	3	2,753	0.11%
2020/04/22	2	52.60	0	0.00	53.50	2	2,717	0.07%
2020/04/21	16	52.46	10	52.90	52.80	6	2,683	0.22%
2020/04/20	0	0.00	4	56.00	55.80	-4	2,588	-0.15%
2020/04/17	13	57.17	19	57.28	55.80	-6	2,571	-0.23%
2020/04/16	1	58.60	1	58.50	59.70	0	2,489	0.00%
2020/04/15	7	59.23	21	58.34	58.20	-14	2,439	-0.57%
2020/04/14	26	59.22	16	59.68	60.00	10	2,385	0.42%
2020/04/13	15	58.51	3	58.40	56.50	12	2,306	0.52%
2020/04/10	0	0.00	4	55.25	55.90	-4	2,201	-0.18%
2020/04/09	1	55.70	7	54.76	55.80	-6	2,171	-0.28%
2020/04/08	6	56.05	16	53.49	56.00	-10	2,142	-0.47%
2020/04/07	14	50.95	52	49.60	51.40	-38	2,035	-1.87%
2020/04/06	0	0.00	57	47.22	47.00	-57	1,976	-2.88%
2020/04/01	0	0.00	1	46.90	47.85	-1	1,943	-0.05%
2020/03/31	46	46.65	6	46.43	46.90	40	1,972	2.03%
2020/03/30	4	44.80	7	43.60	44.70	-3	1,935	-0.15%
2020/03/27	15	45.57	31	44.19	44.00	-16	1,912	-0.84%
2020/03/26	97	42.70	31.4	41.69	43.30	65.6	1,835	3.58%
2020/03/25	0	0.00	7	39.40	39.40	-7	1,737	-0.40%
2020/03/24	20	34.81	0	0.00	35.85	20	1,729	1.16%
2020/03/19	1	32.50	0	0.00	31.50	1	1,830	0.05%
2020/03/17	1	35.50	3	36.73	35.60	-2	1,800	-0.11%
2020/03/13	4	36.93	7	36.71	37.95	-3	1,771	-0.17%
2020/03/12	2	40.40	0	0.00	40.25	2	1,742	0.11%
2020/03/11	1	48.60	1	47.30	44.50	0	1,725	0.00%
2020/03/10	2	46.05	1	45.70	47.75	1	1,714	0.06%
2020/03/09	2	47.85	16.3	47.37	47.20	-14.3	1,697	-0.84%
2020/03/06	29	51.55	1	51.70	50.40	28	1,678	1.67%
2020/03/05	8	53.15	14	51.92	52.80	-6	1,678	-0.36%
2020/03/04	1	51.00	2	50.65	50.70	-1	1,716	-0.06%
2020/03/03	4	53.15	1	53.30	52.70	3	1,705	0.18%
2020/03/02	1	53.30	1	53.00	52.40	0	1,703	0.00%
2020/02/27	17	60.15	8	57.39	55.70	9	1,676	0.54%
2020/02/26	16	59.71	12	58.34	61.00	4	1,588	0.25%
2020/02/25	1	55.50	0	0.00	55.50	1	1,527	0.07%
2020/02/24	4	54.73	10	54.84	55.50	-6	1,571	-0.38%
2020/02/21	2	55.65	0	0.00	55.30	2	1,711	0.12%
2020/02/20	0	0.00	5	56.46	56.20	-5	1,735	-0.29%
2020/02/19	1	57.40	0	0.00	56.90	1	1,817	0.06%
2020/02/18	0	0.00	1	57.00	57.20	-1	1,875	-0.05%
2020/02/17	4	57.23	2	57.00	57.00	2	1,947	0.10%
2020/02/14	1	57.70	0	0.00	58.60	1	2,300	0.04%
2020/02/13	2	57.80	5	57.94	57.50	-3	2,475	-0.12%
2020/02/12	0	0.00	2	57.00	56.80	-2	2,503	-0.08%
2020/02/11	0	0.00	1	56.40	56.20	-1	2,579	-0.04%
2020/02/10	2	54.90	0	0.00	55.80	2	2,627	0.08%
2020/02/07	6	57.03	1	58.00	55.90	5	2,672	0.19%
2020/02/06	6	58.68	7	57.84	58.70	-1	2,743	-0.04%
2020/02/05	2	55.25	2	57.20	55.60	0	2,795	0.00%
2020/02/03	3	53.70	0	0.00	56.00	3	2,905	0.10%
2020/01/31	2	59.40	0	0.00	58.30	2	2,903	0.07%
2020/01/30	3	61.50	0	0.00	61.20	3	2,972	0.10%
2020/01/16	1	68.60	0	0.00	68.50	1	3,091	0.03%
2020/01/15	0	0.00	5	68.50	68.50	-5	3,223	-0.16%
2020/01/13	0	0.00	3	68.10	68.80	-3	3,467	-0.09%
2020/01/10	1	65.70	20	66.07	67.00	-19	3,537	-0.54%
2020/01/08	1	65.30	0	0.00	65.50	1	3,880	0.03%
2020/01/07	3	65.90	0	0.00	66.30	3	4,145	0.07%
2020/01/03	0	0.00	1	69.90	69.60	-1	4,258	-0.02%
2019/12/31	7	69.86	2	69.80	69.80	5	4,600	0.11%
2019/12/30	1	69.10	2	69.85	69.70	-1	4,824	-0.02%
2019/12/26	0	0.00	1	70.60	70.00	-1	4,967	-0.02%
2019/12/25	1	69.40	3	69.33	69.90	-2	4,939	-0.04%
2019/12/23	1	69.30	1	68.40	67.10	0	4,952	0.00%
2019/12/20	1	67.40	0	0.00	67.50	1	4,950	0.02%
2019/12/18	1	68.30	0	0.00	67.90	1	5,001	0.02%
2019/12/16	2	70.00	7	69.84	69.10	-5	5,045	-0.10%
2019/12/11	1	67.60	1	68.00	67.00	0	5,200	0.00%
2019/12/09	0	0.00	1	68.70	68.40	-1	5,358	-0.02%
2019/12/06	0	0.00	4	69.10	68.40	-4	5,432	-0.07%
2019/12/04	9	66.94	7	67.07	67.00	2	5,722	0.03%
2019/12/03	1	67.00	1	66.90	67.00	0	5,912	0.00%
2019/12/02	2	68.50	1	67.60	67.90	1	5,915	0.02%
2019/11/29	2	69.70	4	68.90	67.00	-2	5,902	-0.03%
2019/11/28	0	0.00	1	67.00	67.00	-1	5,850	-0.02%
2019/11/27	1	67.10	0	0.00	66.40	1	5,873	0.02%
2019/11/26	5	67.90	0	0.00	66.90	5	5,885	0.08%
2019/11/22	0	0.00	2	66.55	66.00	-2	5,943	-0.03%
2019/11/21	1	66.10	0	0.00	66.50	1	5,967	0.02%
2019/11/20	7	66.50	1	65.60	65.50	6	5,980	0.10%
2019/11/15	4	72.20	0	0.00	72.90	4	6,208	0.06%
2019/11/14	7	71.49	0	0.00	71.30	7	6,279	0.11%
2019/11/13	37	75.67	21	75.25	71.60	16	6,309	0.25%
2019/11/12	6	73.75	2.5	73.89	76.30	3.5	5,966	0.06%
2019/11/11	1	70.10	6	70.02	69.40	-5	5,812	-0.09%
2019/11/08	3	70.10	7	68.99	71.80	-4	5,794	-0.07%
2019/11/07	7	69.71	5	70.56	68.40	2	5,753	0.03%
2019/11/06	1	72.30	2.4	71.72	71.00	-1.4	5,755	-0.02%
2019/11/05	1	72.10	1	71.40	71.00	0	5,742	0.00%
2019/11/04	6	70.50	6	71.08	70.70	0	5,714	0.00%
2019/11/01	14	70.12	20	68.89	70.40	-6	5,671	-0.11%
2019/10/30	3	67.57	3	68.23	67.40	0	5,579	0.00%
2019/10/29	3	66.97	7	68.01	67.90	-4	5,573	-0.07%
2019/10/28	3	69.87	2	68.20	67.90	1	5,523	0.02%
2019/10/25	8	71.19	2	70.90	69.30	6	5,519	0.11%
2019/10/24	8	70.24	0	0.00	70.00	8	5,462	0.15%
2019/10/23	3	72.77	6.2	71.63	70.60	-3.2	5,442	-0.06%
2019/10/22	11	71.42	8	72.23	71.70	3	5,363	0.06%
2019/10/21	0	0.00	2	70.30	69.80	-2	5,309	-0.04%
2019/10/18	9	72.94	9.1	72.66	72.20	-0.1	5,239	0.00%
2019/10/17	10	72.26	10	72.03	72.50	0	5,170	0.00%
2019/10/16	9	71.94	9	71.70	73.20	0	5,059	0.00%
2019/10/15	6	69.33	9	70.27	71.30	-3	4,887	-0.06%
2019/10/14	1	64.90	20	64.90	64.90	-19	4,671	-0.41%
2019/10/09	4	58.68	4.1	59.48	59.00	-0.1	4,675	0.00%
2019/10/08	20	60.67	15	60.43	59.70	5	4,651	0.11%
2019/10/07	47	62.46	47	62.78	60.50	0	4,646	0.00%
2019/10/04	34	59.25	30.6	59.19	60.30	3.4	4,391	0.08%
2019/10/03	12	57.75	6	56.48	57.90	6	4,220	0.14%
2019/10/02	8.2	54.39	5.2	54.11	54.20	2.9	4,071	0.07%
2019/10/01	11	53.42	12.1	53.73	53.80	-1.1	4,047	-0.03%
2019/09/27	2	52.10	4	51.28	52.60	-2	4,017	-0.05%
2019/09/26	1	52.10	1	52.50	52.10	0	3,990	0.00%
2019/09/24	1	53.70	1	52.60	52.80	0	4,039	0.00%
2019/09/23	4	52.40	3	52.43	52.10	1	4,010	0.02%
2019/09/20	5	52.76	4	52.30	52.30	1	4,003	0.02%
2019/09/19	5	51.02	4	51.50	51.40	1	3,970	0.03%
2019/09/18	14	51.40	36	50.50	52.00	-22	4,028	-0.55%
2019/09/17	12	53.70	17	52.47	50.30	-5	4,031	-0.12%
2019/09/16	5	55.12	8	55.36	55.40	-3	4,010	-0.07%
2019/09/12	15	55.77	19	55.81	55.10	-4	4,017	-0.10%
2019/09/11	11	55.75	9	55.84	55.60	2	3,935	0.05%
2019/09/10	18	55.66	16	54.28	54.20	2	3,849	0.05%
2019/09/09	15	54.91	23.1	55.62	56.50	-8.1	3,764	-0.22%
2019/09/06	15	52.75	15	52.81	54.80	0	3,642	0.00%
2019/09/05	13	50.66	5	50.51	51.80	8	3,431	0.23%
2019/09/04	7	47.07	3	47.43	47.15	4	3,230	0.12%
2019/09/03	6	46.95	1	46.85	46.90	5	3,227	0.15%
2019/09/02	2	45.10	1	45.80	46.20	1	3,230	0.03%
2019/08/30	8	46.55	7	46.78	46.35	1	3,198	0.03%
2019/08/29	9	47.26	10	46.85	47.05	-1	3,158	-0.03%
2019/08/28	11	46.69	10	47.14	47.05	1	3,126	0.03%
2019/08/27	10	47.82	5	48.32	48.10	5	3,077	0.16%
2019/08/26	0	0.00	2	46.30	45.50	-2	3,033	-0.07%
2019/08/23	5	50.45	6	49.33	48.20	-1	2,992	-0.03%
2019/08/22	28	49.56	24	49.15	49.70	4	2,932	0.14%
2019/08/21	12	47.60	10	47.13	47.55	2	2,797	0.07%
2019/08/20	11	50.12	16	48.90	46.55	-5	2,726	-0.18%
2019/08/19	16	46.13	11	46.32	47.75	5	2,468	0.20%
2019/08/16	15	43.82	7	42.90	43.45	8	2,348	0.34%
2019/08/15	2	41.20	0	0.00	41.30	2	2,263	0.09%
2019/08/14	0	0.00	2	42.63	41.90	-2	2,263	-0.09%
2019/08/13	4	42.45	3	41.78	41.50	1	2,276	0.04%
2019/08/12	1	42.70	2	43.00	41.20	-1	2,281	-0.04%
2019/08/08	6	41.99	7	42.14	42.05	-1	2,258	-0.04%
2019/08/07	1	40.50	0	0.00	40.45	1	2,263	0.04%
2019/08/06	1	35.85	2	36.05	38.00	-1	2,234	-0.04%
2019/08/05	3	39.97	1	40.95	38.45	2	2,185	0.09%
2019/08/02	0	0.00	2	41.95	41.50	-2	2,185	-0.09%
2019/08/01	2	42.30	1	43.60	43.00	1	2,165	0.05%
2019/07/31	1	42.35	1	42.30	42.00	0	2,138	0.00%
2019/07/30	1	41.45	3	41.50	41.60	-2	2,116	-0.09%
2019/07/25	1	44.55	1	43.95	43.70	0	2,023	0.00%
2019/07/24	4	44.86	8	44.86	44.80	-4	2,013	-0.20%
2019/07/23	10	45.00	18	44.56	44.80	-8	2,094	-0.38%
2019/07/19	4	42.09	9	42.02	41.80	-5	2,264	-0.22%
2019/07/18	1	41.30	0	0.00	41.30	1	2,345	0.04%
2019/07/17	2	41.40	4	43.25	41.30	-2	2,464	-0.08%
2019/07/16	16	44.33	4	44.35	43.85	12	2,531	0.47%
2019/07/15	3	43.73	1	42.45	44.20	2	2,655	0.08%
2019/07/12	4	41.71	4	41.59	41.80	0	2,629	0.00%
2019/07/11	5	41.08	2	40.63	40.85	3	2,606	0.12%
2019/07/09	4	37.89	7	37.56	37.40	-3	2,544	-0.12%
2019/07/08	1	37.40	2	37.05	36.90	-1	2,507	-0.04%
2019/07/04	1	36.90	0	0.00	36.60	1	2,527	0.04%
2019/07/03	4	37.04	4	36.43	36.90	0	2,549	0.00%
2019/07/02	4	37.28	2	37.40	36.85	2	2,551	0.08%
2019/07/01	0	0.00	5	37.32	36.90	-5	2,558	-0.20%
2019/06/26	0	0.00	2	36.85	37.00	-2	2,912	-0.07%
2019/06/25	9	37.61	2	37.45	37.30	7	2,898	0.24%
2019/06/24	6	36.25	18	36.46	37.30	-12	2,901	-0.41%
2019/06/21	8	36.23	12	36.44	35.55	-4	2,888	-0.14%
2019/06/20	8	34.08	1	34.75	34.75	7	2,792	0.25%
2019/06/14	0	0.00	2	32.20	32.05	-2	2,918	-0.07%
2019/06/11	0	0.00	1	33.70	32.80	-1	3,008	-0.03%
2019/06/10	1	33.05	0	0.00	33.05	1	2,997	0.03%
2019/05/21	1	33.35	0	0.00	34.30	1	3,134	0.03%
2019/05/20	6	32.75	8	30.93	33.10	-2	3,162	-0.06%
2019/05/17	1	31.70	1	31.90	31.80	0	3,192	0.00%
2019/05/15	4	36.88	18	37.15	36.65	-14	3,143	-0.45%
2019/05/14	7	34.16	41	33.26	35.50	-34	3,094	-1.10%
2019/05/13	5	32.64	63	32.75	32.90	-58	3,136	-1.85%
2019/05/10	104	30.02	0	0.00	32.50	104	3,163	3.29%	大買/鉅額交易
2019/05/08	5	37.50	0	0.00	36.10	5	3,143	0.16%
2019/04/29	5	36.38	7	37.17	36.15	-2	3,133	-0.06%
2019/04/26	6	41.32	12	39.89	40.15	-6	2,992	-0.20%
2019/04/25	20	42.57	15	41.85	40.50	5	2,833	0.18%
2019/04/24	15	45.89	9	45.81	44.70	6	2,682	0.22%
2019/04/23	6	45.41	0	0.00	45.35	6	2,588	0.23%
2019/04/22	2	51.05	3	51.53	49.20	-1	2,485	-0.04%
2019/04/19	16	58.19	2	61.05	54.20	14	2,378	0.59%
2019/04/18	1	62.70	30	61.03	60.20	-29	2,243	-1.29%
2019/04/17	4	59.80	0	0.00	60.60	4	2,236	0.18%
2019/04/16	1	58.00	0	0.00	59.40	1	2,308	0.04%
2019/04/15	2	55.90	0	0.00	58.80	2	2,311	0.09%
2019/04/09	11	54.26	0	0.00	54.00	11	2,253	0.49%
2019/04/08	3	55.73	7	55.30	55.60	-4	2,254	-0.18%
2019/04/03	18	54.26	0	0.00	55.50	18	2,286	0.79%
2019/04/02	4	54.55	2	54.75	55.80	2	2,310	0.09%
2019/04/01	5	55.08	7	55.46	56.50	-2	2,319	-0.09%
2019/03/29	5	52.12	3	50.65	53.20	2	2,218	0.09%
2019/03/28	0	0.00	1	48.40	48.40	-1	2,056	-0.05%
2019/03/27	8	42.68	22	42.78	44.00	-14	2,028	-0.69%
2019/03/26	16	40.82	20	41.37	41.10	-4	1,924	-0.21%
2019/03/25	5	39.00	4	38.30	39.25	1	1,870	0.05%
2019/03/22	21	39.27	3	39.10	39.75	18	1,831	0.98%
2019/03/21	0	0.00	1	36.40	36.90	-1	1,757	-0.06%
2019/03/20	2	36.45	1	36.05	36.35	1	1,734	0.06%
2019/03/19	1	35.70	0	0.00	35.95	1	1,694	0.06%
2019/03/18	1	34.70	0	0.00	34.55	1	1,625	0.06%
2019/03/15	5	32.95	10	33.01	33.00	-5	1,574	-0.32%
2019/03/14	6	32.66	3	32.92	32.40	3	1,554	0.19%
2019/03/11	0	0.00	6	31.78	32.20	-6	1,487	-0.40%
2019/03/08	4	31.65	0	0.00	31.75	4	1,465	0.27%
2019/03/07	0	0.00	3	30.80	30.80	-3	1,452	-0.21%
2019/03/06	5	32.37	4	32.04	31.50	1	1,432	0.07%
2019/03/04	0	0.00	1	30.25	30.50	-1	1,366	-0.07%
2019/02/27	0	30.30	9	30.30	30.30	-9	1,359	-0.66%
2019/02/26	0	0.00	2	31.00	30.95	-2	1,345	-0.15%
2019/02/25	13	31.90	0	0.00	31.00	13	1,324	0.98%
2019/02/22	3	30.60	0	0.00	30.10	3	1,268	0.24%
2019/02/20	1	30.30	0	0.00	30.10	1	1,241	0.08%
2019/02/19	3	31.43	21	30.81	31.00	-18	1,215	-1.48%
2019/02/18	9	30.94	11	29.79	31.40	-2	1,164	-0.17%
2019/02/13	1	29.60	0	0.00	29.65	1	1,061	0.09%
2019/02/12	0	0.00	1	30.35	30.00	-1	1,047	-0.10%
2019/02/11	0	0.00	1	29.00	30.20	-1	997	-0.10%
2019/01/24	1	26.90	0	0.00	27.10	1	922	0.11%
2019/01/23	1	27.20	1	27.45	27.50	0	911	0.00%
2019/01/18	3	28.80	0	0.00	27.90	3	892	0.34%
2019/01/14	1	30.50	0	0.00	28.60	1	846	0.12%
2019/01/10	1	30.55	1	30.20	30.20	0	780	0.00%
2019/01/09	0	0.00	1	30.15	30.20	-1	724	-0.14%
2019/01/08	19	29.57	8	29.44	29.95	11	671	1.64%
2019/01/07	1	28.35	0	0.00	28.35	1	555	0.18%
2018/12/28	1	28.00	0	0.00	27.70	1	457	0.22%
2018/12/26	4	29.58	2	29.43	29.40	2	401	0.50%
2018/12/25	4	28.53	4	27.99	28.90	0	348	0.00%
2018/12/24	3	28.98	7	28.63	29.20	-4	301	-1.33%
2018/12/22	8	26.45	2	26.30	27.40	6	195	3.07%
2018/12/21	1	24.60	0	0.00	24.95	1	128	0.78%
2018/11/28	0	0.00	1	22.25	22.45	-1	93	-1.07%
2018/10/03	1	21.85	3	21.87	20.90	-2	70	-2.85%
2018/10/02	2	22.90	0	0.00	23.00	2	59	3.38%
2018/09/04	1	21.50	0	0.00	21.45	1	50	2.00%
2018/07/12	0	0.00	5	22.05	22.00	-5	77	-6.43%
2018/05/18	0.2	21.85	0	0.00	21.90	0.2	238	0.08%
2018/03/31	0	0.00	2	27.25	27.10	-2	229	-0.87%
2018/03/30	6	26.93	4	27.00	27.30	2	207	0.96%
2018/03/12	0	0.00	7.7	25.00	25.20	-7.7	159	-4.82%