力致 (3483)-富邦-板橋券商分點個股進出

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－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋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	4	157.00	0.2	157.50	156.50	3.9	1,378	0.28%
2024/12/02	1	154.00	2	154.00	153.50	-1	1,363	-0.07%
2024/11/29	8	150.00	3.3	150.24	149.50	4.7	1,376	0.34%
2024/11/28	3	148.50	8	148.88	149.50	-5	1,409	-0.35%
2024/11/27	3.1	153.90	3	149.50	149.00	0.1	1,418	0.01%
2024/11/26	3	153.50	4	154.38	154.50	-1	1,451	-0.07%
2024/11/25	4.1	154.00	4	154.88	154.50	0.1	1,473	0.01%
2024/11/22	3.1	154.49	4	155.13	153.50	-1	1,508	-0.06%
2024/11/21	3.1	150.11	3.2	152.97	154.50	-0.1	1,515	-0.01%
2024/11/20	3	149.50	4	150.38	150.50	-1	1,534	-0.07%
2024/11/19	3	147.00	3	144.50	147.00	0	1,547	0.00%
2024/11/18	0.2	142.07	0	0.00	142.00	0.2	1,566	0.01%
2024/11/15	10.1	147.70	3	147.50	147.00	7.1	1,569	0.45%
2024/11/14	6.1	151.26	4	152.13	148.00	2.1	1,592	0.13%
2024/11/13	10	149.80	3	149.50	150.00	7	1,608	0.44%
2024/11/12	5.4	152.02	6	150.42	150.50	-0.7	1,622	-0.04%
2024/11/11	3.1	152.51	3.2	153.46	152.00	-0.2	1,633	-0.01%
2024/11/08	3.2	153.59	6	153.92	153.00	-2.8	1,663	-0.17%
2024/11/07	3.4	152.05	5	153.80	153.50	-1.6	1,686	-0.10%
2024/11/06	3	159.00	3.2	155.53	158.50	-0.2	1,669	-0.01%
2024/11/05	3.2	153.07	3	154.00	154.50	0.2	1,692	0.01%
2024/11/04	3.1	151.53	4	153.13	151.50	-0.9	1,788	-0.05%
2024/11/01	4	153.62	3	152.17	154.50	1	1,810	0.06%
2024/10/30	5	155.80	5	157.30	155.00	0	1,834	0.00%
2024/10/29	3.2	154.70	1.2	158.29	154.50	2.1	1,843	0.11%
2024/10/28	4.2	159.03	3	162.50	160.00	1.2	1,842	0.07%
2024/10/25	1.3	163.71	4	163.38	163.50	-2.7	1,860	-0.15%
2024/10/24	3.1	165.14	1	164.50	162.50	2.1	1,891	0.11%
2024/10/23	1	168.50	1.1	167.20	169.00	-0.1	1,884	-0.01%
2024/10/22	3	168.49	10	167.75	168.00	-7	1,907	-0.37%
2024/10/21	2	170.50	2.1	171.44	171.00	-0.1	1,983	-0.01%
2024/10/18	4.1	172.30	3.7	172.14	169.50	0.4	2,011	0.02%
2024/10/17	9	171.89	7.1	172.50	172.50	1.9	2,018	0.10%
2024/10/16	12.1	172.42	10.3	171.88	172.50	1.8	2,036	0.09%
2024/10/15	6	173.25	9.6	173.09	172.00	-3.6	2,025	-0.18%
2024/10/14	9.2	170.28	7	167.29	167.00	2.2	1,986	0.11%
2024/10/11	6	161.00	4	161.25	160.50	2	1,969	0.10%
2024/10/09	15.5	161.55	9	161.44	160.00	6.5	2,019	0.32%
2024/10/08	2.1	169.44	4	167.38	167.50	-1.9	2,036	-0.10%
2024/10/07	4.2	169.76	3.1	170.02	170.00	1.1	2,089	0.05%
2024/10/04	17.2	169.06	13	170.73	169.50	4.2	2,156	0.19%
2024/10/01	28	170.93	14.1	171.63	168.50	13.9	2,195	0.63%
2024/09/30	26.1	172.13	13	171.46	169.50	13.1	2,275	0.58%
2024/09/27	42.9	174.91	32.1	176.86	175.00	10.8	2,318	0.47%
2024/09/26	13.4	175.15	21.3	176.38	177.50	-7.9	2,284	-0.35%
2024/09/25	4.1	162.66	8.2	163.24	163.50	-4.1	2,254	-0.18%
2024/09/24	8.1	161.74	6.5	162.53	160.00	1.6	2,396	0.07%
2024/09/23	9	165.00	6.1	166.15	165.50	2.9	2,580	0.11%
2024/09/20	1	165.50	1.5	166.50	165.00	-0.5	2,742	-0.02%
2024/09/19	2	165.00	5.5	162.82	165.50	-3.5	2,914	-0.12%
2024/09/18	1	164.00	3	162.33	160.50	-2	3,169	-0.06%
2024/09/16	4.1	164.01	3	165.50	163.50	1.1	3,622	0.03%
2024/09/13	12	165.17	5	165.50	165.00	7	3,921	0.18%
2024/09/12	4	164.75	3	166.50	163.50	1	4,012	0.02%
2024/09/11	3	163.50	3	162.50	162.50	0	4,120	0.00%
2024/09/10	0	0.00	2	160.00	158.50	-2	4,165	-0.05%
2024/09/09	5	161.10	4	160.75	163.50	1	4,229	0.02%
2024/09/06	4	159.63	4	160.38	161.00	0	4,330	0.00%
2024/09/05	4	159.01	5.1	160.18	158.00	-1	4,365	-0.02%
2024/09/04	3.4	158.57	6.7	156.56	157.50	-3.3	4,463	-0.07%
2024/09/03	2	167.50	3	167.50	166.00	-1	4,543	-0.02%
2024/09/02	5.2	171.25	4.1	169.07	167.50	1.1	4,707	0.02%
2024/08/30	2.2	173.13	6	174.33	172.50	-3.8	4,923	-0.08%
2024/08/29	4	169.50	8	171.06	171.50	-4	5,028	-0.08%
2024/08/28	11	171.36	6	172.17	169.00	5	5,143	0.10%
2024/08/27	5.1	172.45	16.1	171.43	173.00	-11	5,276	-0.21%
2024/08/26	7.2	170.99	6	170.08	170.00	1.2	5,514	0.02%
2024/08/23	10	164.00	9.2	163.16	167.50	0.8	5,955	0.01%
2024/08/22	8.2	168.38	7.3	164.68	163.50	0.9	6,125	0.02%
2024/08/21	1	167.50	8.5	169.76	168.50	-7.5	6,234	-0.12%
2024/08/20	2.3	168.89	2.8	168.50	168.50	-0.6	6,386	-0.01%
2024/08/19	5	164.60	4.4	165.70	165.50	0.6	6,672	0.01%
2024/08/16	6.8	162.39	16.1	164.03	164.50	-9.3	7,060	-0.13%
2024/08/15	8	160.63	12.2	158.51	160.00	-4.2	7,308	-0.06%
2024/08/14	4.2	154.18	3	154.00	153.50	1.2	7,536	0.02%
2024/08/13	11	151.50	2	151.25	151.00	9	7,683	0.12%
2024/08/12	4.1	151.16	1	150.02	151.50	3.1	7,709	0.04%
2024/08/09	2.5	147.42	14	149.61	146.50	-11.5	7,717	-0.15%
2024/08/08	8.1	142.75	4	142.75	142.50	4.1	7,729	0.05%
2024/08/07	7	144.29	1	142.50	145.00	6	7,829	0.08%
2024/08/06	9.7	133.90	14	133.82	138.50	-4.4	7,832	-0.06%
2024/08/05	2.2	144.54	5	146.10	144.50	-2.8	7,788	-0.04%
2024/08/02	4.4	164.35	7.7	162.36	160.50	-3.3	7,830	-0.04%
2024/08/01	8.3	170.51	4.6	169.75	171.00	3.7	7,835	0.05%
2024/07/31	14.1	165.50	3.1	167.52	166.50	11	7,861	0.14%
2024/07/30	10.1	163.12	12	160.50	165.50	-1.9	7,897	-0.02%
2024/07/29	2.2	170.80	3	163.19	161.00	-0.8	7,967	-0.01%
2024/07/26	2.1	163.11	4	169.50	170.00	-1.9	8,112	-0.02%
2024/07/23	21.8	173.41	6	172.84	172.50	15.8	8,243	0.19%
2024/07/22	16.4	175.18	19.1	175.54	171.50	-2.7	8,309	-0.03%
2024/07/19	17.1	188.47	2.5	191.99	185.50	14.6	8,245	0.18%
2024/07/18	5	188.10	4.1	188.38	188.00	0.9	8,253	0.01%
2024/07/17	10.8	192.74	6	190.83	192.50	4.8	8,227	0.06%
2024/07/16	4.1	188.16	11	188.68	187.50	-6.9	8,218	-0.08%
2024/07/15	5	189.70	4	188.38	187.50	1	8,239	0.01%
2024/07/12	12.1	191.50	9.5	190.78	190.00	2.6	8,236	0.03%
2024/07/11	13	194.39	19	192.69	192.00	-6	8,228	-0.07%
2024/07/10	47.3	194.87	10.8	193.86	196.50	36.5	8,212	0.44%
2024/07/09	26.8	189.39	34.8	187.68	191.00	-8	8,164	-0.10%
2024/07/08	23.3	190.79	74.8	193.06	188.00	-51.5	8,102	-0.64%
2024/07/05	28.2	197.41	9	197.11	195.00	19.2	8,035	0.24%
2024/07/04	16	194.43	16.2	194.85	198.00	-0.2	7,984	0.00%
2024/07/03	20.1	197.80	11	198.73	193.50	9.1	7,899	0.12%
2024/07/02	14.1	197.38	18.1	198.15	197.00	-4	7,843	-0.05%
2024/07/01	31.6	200.02	32.1	200.94	199.50	-0.4	7,759	-0.01%
2024/06/28	29.1	204.12	27.3	204.96	202.00	1.9	7,686	0.02%
2024/06/27	40.1	207.83	36	207.36	204.00	4.1	7,543	0.05%
2024/06/26	50.6	208.12	29.5	208.81	206.50	21	7,360	0.29%
2024/06/25	48.6	208.94	41.9	209.31	209.00	6.7	7,220	0.09%
2024/06/24	80	222.27	54.5	222.63	212.00	25.6	7,025	0.36%
2024/06/21	73.4	223.53	224.7	222.99	228.50	-151.3	6,833	-2.21%	大賣/鉅額交易
2024/06/20	179	211.79	78.8	209.73	213.00	100.2	6,444	1.56%	大買/
2024/06/19	28.4	194.38	22	194.16	194.00	6.3	6,184	0.10%
2024/06/18	27	196.31	25	197.80	194.00	2	6,127	0.03%
2024/06/17	10.3	193.34	25	194.48	194.00	-14.7	6,047	-0.24%
2024/06/14	24.2	194.93	14.1	195.75	195.00	10.1	6,022	0.17%
2024/06/13	78.3	195.15	21.3	193.88	197.50	57	5,974	0.95%
2024/06/12	6.2	185.93	56	183.46	186.50	-49.8	5,898	-0.84%
2024/06/11	121.9	185.98	14	189.32	186.00	107.9	5,934	1.82%	大買/鉅額交易
2024/06/07	92.1	193.72	18.2	194.78	192.50	73.9	5,894	1.25%
2024/06/06	115.3	195.70	116.4	192.04	196.00	-1	5,849	-0.02%	大買/大賣/
2024/06/05	19	191.67	159.2	189.97	187.50	-140.2	5,747	-2.44%	大賣/鉅額交易
2024/06/04	10.6	208.55	21.5	206.52	205.00	-11	5,605	-0.20%
2024/06/03	20.2	208.34	51.8	206.50	208.00	-31.7	5,581	-0.57%
2024/05/31	31.2	208.78	36.9	207.90	207.00	-5.8	5,713	-0.10%
2024/05/30	64.3	204.16	73.5	201.88	203.50	-9.2	5,595	-0.16%
2024/05/29	262.7	205.18	271.7	205.09	198.00	-8.9	5,389	-0.17%	大買/大賣/
2024/05/28	32.1	190.27	15	190.97	188.50	17.1	4,973	0.34%
2024/05/27	15	188.80	15.1	189.39	187.00	-0.1	4,878	0.00%
2024/05/24	22.1	189.06	26.5	188.22	188.50	-4.4	4,800	-0.09%
2024/05/23	90.3	189.44	99.1	189.94	186.00	-8.8	4,666	-0.19%
2024/05/22	125.3	186.61	104.7	188.17	187.50	20.6	4,434	0.46%	大買/大賣/
2024/05/21	70.1	177.80	46.5	178.48	179.50	23.6	4,132	0.57%
2024/05/20	68.8	174.55	60.3	174.27	174.00	8.5	3,948	0.22%
2024/05/17	13	166.85	21.5	168.72	170.00	-8.5	3,739	-0.23%
2024/05/16	17	161.03	3	160.84	160.50	14	3,660	0.38%
2024/05/15	15.1	166.26	16	163.88	162.00	-0.9	3,779	-0.02%
2024/05/14	6.2	162.61	12.1	162.63	163.00	-5.9	3,969	-0.15%
2024/05/13	32	165.80	36.2	166.23	164.00	-4.2	4,260	-0.10%
2024/05/10	5.1	163.95	16.1	162.23	163.00	-11.1	4,394	-0.25%
2024/05/09	6.1	163.24	10	162.85	162.00	-4	4,418	-0.09%
2024/05/08	30.1	164.46	27	163.59	165.50	3.1	4,402	0.07%
2024/05/07	6	158.75	12	159.38	161.00	-6	4,473	-0.13%
2024/05/06	23.2	159.70	11	160.19	158.00	12.2	4,500	0.27%
2024/05/03	12	161.79	16	165.25	160.50	-4	4,519	-0.09%
2024/05/02	17.2	163.20	14	164.43	163.00	3.1	4,535	0.07%
2024/04/30	21.3	162.75	20.8	161.88	166.50	0.5	4,657	0.01%
2024/04/29	25.1	160.00	22.4	157.78	160.00	2.6	4,554	0.06%
2024/04/26	28.7	154.99	18.1	153.09	154.00	10.5	4,509	0.23%
2024/04/25	21.1	146.62	5	145.20	145.00	16.1	4,466	0.36%
2024/04/24	14	146.18	14.5	146.00	147.50	-0.5	4,483	-0.01%
2024/04/23	1	141.49	1	139.50	141.00	0	4,486	0.00%
2024/04/22	1	138.00	3	142.50	138.00	-2	4,521	-0.04%
2024/04/19	5.1	136.75	2	135.06	140.50	3.1	4,527	0.07%
2024/04/18	2.3	137.87	0	0.00	138.50	2.3	4,510	0.05%
2024/04/17	2.8	137.21	2	136.75	137.00	0.8	4,522	0.02%
2024/04/16	4.6	137.51	1	135.50	135.00	3.6	4,523	0.08%
2024/04/15	2.2	145.07	4	145.38	144.50	-1.8	4,502	-0.04%
2024/04/12	3	148.83	1.2	149.08	148.00	1.8	4,521	0.04%
2024/04/11	4.4	145.48	1	146.00	146.00	3.4	4,536	0.07%
2024/04/10	6.2	148.16	2	148.25	147.00	4.2	4,582	0.09%
2024/04/09	3.3	149.99	3	149.00	149.00	0.3	4,649	0.01%
2024/04/08	1.2	150.58	2	150.50	150.00	-0.8	4,695	-0.02%
2024/04/03	0	0.00	2	150.00	152.50	-2	4,757	-0.04%
2024/04/02	7	149.37	4	149.63	150.00	3	4,921	0.06%
2024/04/01	1	153.51	3	153.00	153.00	-2	5,034	-0.04%
2024/03/29	3.1	155.94	3.2	154.31	153.00	-0.1	5,043	0.00%
2024/03/28	4.2	156.03	3	154.67	153.00	1.2	5,038	0.02%
2024/03/27	1	157.50	1.1	157.55	158.00	0	5,105	0.00%
2024/03/26	7.3	161.13	17.1	160.98	157.50	-9.8	5,105	-0.19%
2024/03/25	15.8	162.10	6	161.42	161.00	9.8	5,076	0.19%
2024/03/22	4.1	154.88	8	154.88	155.50	-3.9	5,064	-0.08%
2024/03/21	2	152.75	3	150.51	153.00	-1	5,037	-0.02%
2024/03/20	6	149.58	1.2	150.02	149.50	4.8	5,019	0.10%
2024/03/19	3.3	147.42	1.3	147.73	147.50	2	5,005	0.04%
2024/03/18	10	146.35	2.4	146.23	147.00	7.7	4,999	0.15%
2024/03/15	4.5	146.09	4.6	145.85	146.00	-0.1	4,996	0.00%
2024/03/14	5.7	146.18	8.1	146.00	145.00	-2.4	5,034	-0.05%
2024/03/13	13	153.88	2	154.75	151.50	11	4,992	0.22%
2024/03/12	5	157.60	2	158.75	158.50	3	4,989	0.06%
2024/03/11	2.4	154.89	3	156.00	154.50	-0.6	4,970	-0.01%
2024/03/08	7.8	161.42	14	159.57	157.50	-6.2	4,947	-0.12%
2024/03/07	12.5	165.02	10.1	164.90	164.00	2.5	4,979	0.05%
2024/03/06	48.2	173.89	25	173.90	168.00	23.2	4,946	0.47%
2024/03/05	3	171.67	15	170.33	171.50	-12	4,725	-0.25%
2024/03/04	9.4	170.28	16	171.47	169.00	-6.6	4,744	-0.14%
2024/03/01	15.4	171.87	28.6	170.67	170.50	-13.2	4,736	-0.28%
2024/02/29	28.5	169.67	18.1	171.47	171.50	10.5	4,729	0.22%
2024/02/27	20.3	165.71	14.3	163.45	167.00	6.1	4,754	0.13%
2024/02/26	18.3	164.23	8	165.19	164.50	10.3	5,015	0.20%
2024/02/23	9.2	168.85	43	167.88	165.00	-33.8	5,335	-0.63%
2024/02/22	15	170.33	11	169.86	170.00	4	5,731	0.07%
2024/02/21	8.1	171.18	3	172.00	169.50	5.1	5,855	0.09%
2024/02/20	9	170.22	10.5	170.19	171.50	-1.5	5,895	-0.02%
2024/02/19	12.4	171.57	15	172.10	170.50	-2.6	5,869	-0.04%
2024/02/16	20	178.20	16	176.41	176.00	4	5,848	0.07%
2024/02/15	15	176.77	57.3	177.54	182.50	-42.3	5,754	-0.74%
2024/02/05	128.1	174.52	93.1	169.57	166.00	35	5,645	0.62%	大買/
2024/02/02	54.6	171.22	68	171.01	172.00	-13.4	5,433	-0.25%
2024/02/01	36	164.60	22	164.70	164.00	14	5,413	0.26%
2024/01/31	9	162.50	6.1	163.01	163.00	2.9	5,470	0.05%
2024/01/30	20.1	165.16	30.1	166.10	165.00	-9.9	5,479	-0.18%
2024/01/29	8	159.19	5	161.10	161.50	3	5,422	0.06%
2024/01/26	17.7	159.24	2.1	157.52	156.50	15.6	5,442	0.29%
2024/01/25	42	164.00	1	162.50	162.50	41	5,474	0.75%
2024/01/24	14.1	166.27	21.6	167.65	165.00	-7.5	5,440	-0.14%
2024/01/23	15	161.63	16	164.22	161.50	-1	5,266	-0.02%
2024/01/22	4	161.63	14	162.43	163.50	-10	5,216	-0.19%
2024/01/19	8	156.75	4	156.38	156.00	4	5,153	0.08%
2024/01/18	2	160.50	3	159.50	159.50	-1	5,124	-0.02%
2024/01/17	3	159.84	8.1	159.92	158.00	-5	5,142	-0.10%
2024/01/16	3.1	159.97	2	160.75	161.00	1.1	5,166	0.02%
2024/01/15	3.2	157.76	7.1	156.79	157.50	-3.9	5,209	-0.07%
2024/01/12	10	151.65	3.1	154.49	151.50	7	5,220	0.13%
2024/01/11	7.1	152.42	4.1	151.89	153.00	3.1	5,283	0.06%
2024/01/10	5	152.70	4	153.63	151.50	1	5,321	0.02%
2024/01/09	12.5	153.36	1.2	151.39	153.00	11.4	5,493	0.21%
2024/01/08	1.1	154.43	4	152.50	152.50	-2.9	5,686	-0.05%
2024/01/05	1.1	156.55	2.1	157.00	157.00	-1	5,926	-0.02%
2024/01/04	4.2	162.37	9.5	161.42	159.00	-5.3	6,164	-0.09%
2024/01/03	6.1	162.60	19	162.08	163.50	-13	6,308	-0.21%
2024/01/02	3.1	161.82	3.5	161.07	162.00	-0.4	6,414	-0.01%
2023/12/29	9.1	160.95	19.1	160.42	162.50	-9.9	6,419	-0.15%
2023/12/28	30.8	162.15	29.1	162.36	160.50	1.8	6,370	0.03%
2023/12/27	19	159.47	39.3	158.54	159.00	-20.3	6,234	-0.33%
2023/12/26	6.1	151.57	6.1	152.07	152.50	0.1	6,193	0.00%
2023/12/25	0.3	150.99	5.2	151.33	150.00	-4.9	6,214	-0.08%
2023/12/22	11.2	154.65	16.1	154.47	152.00	-4.9	6,234	-0.08%
2023/12/21	11	151.00	0	0.00	151.00	11	6,247	0.18%
2023/12/20	17	152.56	6.1	152.83	152.00	11	6,256	0.18%
2023/12/19	9.2	146.00	12	147.25	150.50	-2.8	6,254	-0.04%
2023/12/18	3.1	149.32	1	149.50	149.50	2.1	6,320	0.03%
2023/12/15	2	149.01	6	148.58	149.00	-4	6,331	-0.06%
2023/12/14	3.1	151.00	3	151.00	151.50	0.1	6,347	0.00%
2023/12/13	7	149.29	1.3	150.50	148.50	5.8	6,343	0.09%
2023/12/12	6.1	150.16	5	150.20	149.00	1.1	6,376	0.02%
2023/12/11	19.1	149.92	37	150.92	150.50	-17.9	6,421	-0.28%
2023/12/08	17.4	154.87	30	155.82	155.00	-12.6	6,413	-0.20%
2023/12/07	21.4	153.30	15	152.50	152.50	6.4	6,428	0.10%
2023/12/06	1.3	159.88	6	159.08	159.00	-4.7	6,474	-0.07%
2023/12/05	18	158.28	10.1	158.65	158.00	7.9	6,813	0.12%
2023/12/04	38.6	159.69	17.4	159.44	158.50	21.2	6,836	0.31%
2023/12/01	5.4	164.61	22.3	164.43	165.50	-16.9	6,804	-0.25%
2023/11/30	6.3	160.40	8.5	159.94	160.00	-2.2	6,874	-0.03%
2023/11/29	10	162.20	5	162.50	161.00	5	6,901	0.07%
2023/11/28	12	162.21	12	161.13	162.50	0	6,876	0.00%
2023/11/27	18.6	159.25	16.1	160.20	158.50	2.5	6,860	0.04%
2023/11/24	31.2	161.25	44	160.55	159.00	-12.8	6,864	-0.19%
2023/11/23	57.4	168.13	79.6	168.66	162.50	-22.1	6,816	-0.32%
2023/11/22	81.6	172.19	68.5	171.40	176.00	13.1	6,667	0.20%
2023/11/21	66.8	161.83	77.4	162.77	167.00	-10.6	6,469	-0.16%
2023/11/20	27.3	150.98	28	152.95	155.00	-0.7	6,280	-0.01%
2023/11/17	37	147.73	8	147.44	146.50	29	6,331	0.46%
2023/11/16	1.1	146.86	6	147.00	146.00	-4.9	6,503	-0.08%
2023/11/15	11.1	147.49	4	147.13	145.00	7.1	6,902	0.10%
2023/11/14	11.2	144.64	3	145.33	145.00	8.2	7,084	0.12%
2023/11/13	37	141.50	48.1	143.55	145.00	-11.1	7,386	-0.15%
2023/11/10	51.1	143.18	54.4	143.91	143.00	-3.3	7,681	-0.04%
2023/11/09	28.3	153.41	63	152.48	151.50	-34.7	7,907	-0.44%
2023/11/08	16	149.13	46	149.63	150.00	-30	8,067	-0.37%
2023/11/07	31	147.63	6	147.33	148.00	25	8,241	0.30%
2023/11/06	43.8	149.03	18.5	148.27	146.00	25.3	9,352	0.27%
2023/11/03	22	146.77	12.2	147.02	147.00	9.9	9,663	0.10%
2023/11/02	20.3	143.91	16	144.44	146.00	4.3	9,627	0.04%
2023/11/01	9	134.00	8	134.63	136.00	1	9,576	0.01%
2023/10/31	7	135.49	12.5	135.83	132.00	-5.5	9,595	-0.06%
2023/10/30	3.4	139.46	6.3	140.50	141.00	-2.9	9,587	-0.03%
2023/10/27	6.1	139.47	2.1	138.92	136.50	4	9,593	0.04%
2023/10/26	8.2	139.59	8.6	139.71	138.50	-0.5	9,606	0.00%
2023/10/25	15.4	140.05	15.2	140.60	143.00	0.2	9,617	0.00%
2023/10/24	35.1	135.35	31.1	137.17	138.00	4	9,593	0.04%
2023/10/23	9.1	141.26	9.2	140.39	137.50	-0.1	9,575	0.00%
2023/10/20	5.1	143.70	4	142.88	143.50	1.1	9,546	0.01%
2023/10/19	10.1	145.05	9.5	144.45	145.50	0.6	9,627	0.01%
2023/10/18	7	145.36	7	145.85	147.00	0	9,612	0.00%
2023/10/17	15.2	148.52	33.4	147.51	148.50	-18.2	9,610	-0.19%
2023/10/16	18	155.00	20.2	155.63	153.50	-2.2	9,779	-0.02%
2023/10/13	45.1	153.85	29	152.59	153.00	16.1	10,092	0.16%
2023/10/12	19.7	150.47	44	151.18	154.00	-24.3	9,938	-0.24%
2023/10/11	15.1	145.36	31	145.66	144.00	-15.9	9,730	-0.16%
2023/10/06	45.1	144.35	63	141.71	141.00	-17.9	9,612	-0.19%
2023/10/05	8	140.50	5	139.60	139.50	3	9,489	0.03%
2023/10/04	0	0.00	1	136.50	137.00	-1	9,484	-0.01%
2023/10/03	7	136.64	1	137.00	135.00	6	9,490	0.06%
2023/10/02	4	139.63	2	141.25	139.00	2	9,503	0.02%
2023/09/28	0	0.00	3.6	135.65	137.00	-3.6	9,489	-0.04%
2023/09/27	0	0.00	9	131.56	134.50	-9	9,522	-0.09%
2023/09/26	15.6	134.62	11	131.09	130.50	4.6	9,589	0.05%
2023/09/25	3	133.17	4.1	133.00	134.00	-1.1	9,676	-0.01%
2023/09/22	1.6	130.53	1	131.00	132.00	0.6	9,805	0.01%
2023/09/21	9	124.94	15.4	124.67	129.00	-6.4	9,794	-0.06%
2023/09/20	1	131.00	2	132.25	131.50	-1	9,702	-0.01%
2023/09/19	3	134.50	13	131.54	131.50	-10	9,769	-0.10%
2023/09/18	1	136.50	2	135.50	135.50	-1	9,837	-0.01%
2023/09/15	5	139.70	4.3	138.23	138.00	0.7	10,086	0.01%
2023/09/14	3	137.33	3	138.83	139.50	0	10,040	0.00%
2023/09/13	1	131.50	8	131.88	133.00	-7	9,987	-0.07%
2023/09/12	0	0.00	2	135.25	135.00	-2	9,979	-0.02%
2023/09/11	14.1	135.19	16	134.81	133.50	-1.9	10,056	-0.02%
2023/09/08	73.2	145.41	35.6	144.26	142.00	37.6	9,998	0.38%
2023/09/07	4	139.63	3.1	140.52	142.50	0.9	9,677	0.01%
2023/09/06	8.3	143.84	6	143.08	142.50	2.3	9,656	0.02%
2023/09/05	7.6	142.81	5.1	141.54	143.50	2.5	9,646	0.03%
2023/09/04	50	137.00	1	137.00	137.50	49	9,586	0.51%
2023/09/01	1	133.00	1.5	131.49	132.50	-0.5	9,721	-0.01%
2023/08/31	0	0.00	0.1	135.01	136.00	-0.1	9,819	0.00%
2023/08/30	1	136.00	3	136.67	135.00	-2	9,962	-0.02%
2023/08/29	3	133.67	5	134.60	134.00	-2	9,925	-0.02%
2023/08/28	18	132.94	13	133.81	133.00	5	9,872	0.05%
2023/08/25	15	139.70	36	139.39	140.00	-21	9,703	-0.22%
2023/08/24	30.1	143.82	126	145.47	140.00	-95.9	9,554	-1.00%	大賣/
2023/08/23	38.4	146.19	111.2	147.45	144.00	-72.8	9,286	-0.78%	大賣/
2023/08/22	43	151.06	41	152.57	150.50	2	9,063	0.02%
2023/08/21	92.1	151.25	63.2	149.50	152.00	28.9	8,852	0.33%
2023/08/18	36.4	146.52	31	144.40	143.00	5.4	8,423	0.06%
2023/08/17	132	149.67	86.2	146.11	146.00	45.8	8,180	0.56%	大買/
2023/08/16	47	143.09	39.3	142.02	145.00	7.8	7,821	0.10%
2023/08/15	83	136.43	120.1	136.20	136.00	-37.1	7,426	-0.50%	大賣/
2023/08/14	46.7	133.77	22.2	136.21	132.50	24.5	7,093	0.34%
2023/08/11	36.3	153.68	30.6	158.48	146.50	5.7	6,715	0.08%
2023/08/10	139.5	156.24	91.5	156.55	162.50	48	6,461	0.74%	大買/
2023/08/09	41	152.73	33	155.68	158.00	8	5,326	0.15%
2023/08/08	0.2	144.47	3	145.33	144.00	-2.9	4,987	-0.06%
2023/08/07	4	144.25	4.2	149.28	148.50	-0.2	5,010	0.00%
2023/08/04	1	138.00	4	131.75	143.50	-3	5,066	-0.06%
2023/08/02	12	141.58	1	142.00	131.50	11	5,406	0.20%
2023/08/01	0	0.00	1	146.00	146.00	-1	5,476	-0.02%
2023/07/31	1	161.50	7	164.86	148.00	-6	5,496	-0.11%
2023/07/28	5	157.10	8	151.69	164.00	-3	5,450	-0.06%
2023/07/27	1.1	147.55	3	147.67	149.50	-1.9	5,415	-0.04%
2023/07/26	1	152.00	12	149.17	145.00	-11	5,375	-0.20%
2023/07/25	2.2	149.07	12	151.17	147.50	-9.9	5,327	-0.18%
2023/07/24	39.2	161.26	5.1	159.12	158.00	34.1	5,275	0.65%
2023/07/21	8	150.00	3	150.00	151.50	5	5,155	0.10%
2023/07/20	12.1	135.50	4	136.39	138.00	8.1	5,098	0.16%
2023/07/19	47	132.45	112.2	134.96	133.00	-65.2	5,039	-1.29%	大賣/
2023/07/18	27	120.67	45.1	124.11	126.50	-18.1	4,709	-0.38%
2023/07/17	75	119.55	3	119.83	120.00	72	4,198	1.71%
2023/07/14	30	109.50	3.1	109.50	109.50	26.9	4,123	0.65%
2023/07/13	0	0.00	27.1	99.90	99.90	-27.1	4,072	-0.66%
2023/07/12	10	92.32	1	93.30	90.90	9	3,998	0.23%
2023/07/11	4.3	90.57	3	89.93	90.50	1.3	3,940	0.03%
2023/07/10	2	87.40	1	88.00	87.50	1	3,896	0.03%
2023/07/07	2	88.55	5	88.75	87.50	-3	3,883	-0.08%
2023/07/06	7	91.33	3	92.70	90.00	4	3,837	0.10%
2023/07/05	6	91.55	7.2	91.55	93.00	-1.2	3,774	-0.03%
2023/07/04	7	91.16	17	89.73	91.00	-10	3,712	-0.27%
2023/07/03	24	92.35	20.1	91.52	91.10	4	3,614	0.11%
2023/06/30	8	87.70	14	88.09	88.30	-6	3,438	-0.17%
2023/06/29	3.3	83.65	2	83.65	83.60	1.3	3,408	0.04%
2023/06/28	1	82.90	3	82.17	82.20	-2	3,432	-0.06%
2023/06/27	0	0.00	4	83.85	80.80	-4	3,425	-0.12%
2023/06/26	6	87.25	3	87.73	87.40	3	3,399	0.09%
2023/06/21	16	84.83	53	86.82	88.30	-37	3,312	-1.12%
2023/06/20	1	80.90	2	80.05	80.80	-1	3,175	-0.03%
2023/06/19	0	0.00	2	80.40	79.70	-2	3,215	-0.06%
2023/06/16	8	80.64	26.1	80.40	80.30	-18.1	3,199	-0.56%
2023/06/15	20	84.33	19	83.69	83.50	1	3,147	0.03%
2023/06/14	6	82.15	1.5	81.44	82.20	4.6	3,022	0.15%
2023/06/13	7.1	81.34	5.1	82.13	81.10	2	2,972	0.07%
2023/06/12	11	80.13	2.4	80.65	80.60	8.6	2,919	0.30%
2023/06/09	17	79.89	15	80.56	80.20	2	2,873	0.07%
2023/06/08	34.1	82.18	15	82.63	81.50	19.1	2,795	0.68%
2023/06/07	30	81.29	48	82.35	83.80	-18	2,707	-0.66%
2023/06/06	14.1	77.76	13	78.24	77.50	1.1	2,512	0.04%
2023/06/05	12	78.06	26	77.88	78.40	-14	2,373	-0.59%
2023/06/02	3	71.30	2.1	72.39	72.20	1	2,201	0.04%
2023/06/01	1	71.20	1	71.90	71.60	0	2,181	0.00%
2023/05/31	2	72.45	13	72.30	72.10	-11	2,175	-0.51%
2023/05/30	2	73.50	0	0.00	73.20	2	2,165	0.09%
2023/05/26	25	73.42	7	73.04	72.70	18	2,141	0.84%
2023/05/25	11	74.71	13	75.25	75.00	-2	2,093	-0.10%
2023/05/24	3	73.00	0	0.00	72.90	3	2,000	0.15%
2023/05/19	1	73.10	0	0.00	71.80	1	2,004	0.05%
2023/05/18	0	0.00	0	72.60	72.20	0	2,040	0.00%
2023/05/17	1	72.30	0	0.00	72.30	1	2,036	0.05%
2023/05/16	0	0.00	1	73.00	72.50	-1	2,033	-0.05%
2023/05/15	1	71.10	2	70.45	70.00	-1	1,994	-0.05%
2023/05/12	7	71.60	2	72.11	72.30	5	1,982	0.25%
2023/05/11	21	75.77	8	74.34	73.60	13	1,944	0.67%
2023/05/10	5	79.24	4	77.65	77.00	1	1,880	0.05%
2023/05/09	33	79.54	11.1	78.66	79.10	21.9	1,782	1.23%
2023/05/08	2	73.90	46.9	76.94	77.30	-44.9	1,391	-3.23%
2023/05/05	4	71.78	12.1	71.67	70.30	-8.1	1,294	-0.62%
2023/05/04	0	0.00	5	69.88	69.80	-5	1,263	-0.40%
2023/05/03	0	0.00	7.1	69.16	68.90	-7.1	1,273	-0.55%
2023/04/28	0	0.00	4	69.00	68.60	-4	1,280	-0.31%
2023/04/27	0	0.00	3	67.97	68.50	-3	1,273	-0.24%
2023/04/26	5	65.00	3	66.37	67.40	2	1,264	0.16%
2023/04/25	5	65.61	37	66.43	65.60	-32	1,255	-2.55%
2023/04/24	0.1	68.45	4	68.77	67.90	-3.9	1,245	-0.32%
2023/04/21	6	69.30	0	0.00	68.00	6	1,234	0.49%
2023/04/20	2	71.05	28	71.77	71.50	-26	1,199	-2.17%
2023/04/19	52	73.60	4	72.58	72.60	48	1,177	4.08%
2023/04/18	3	70.77	1	71.80	70.40	2	1,131	0.18%
2023/04/17	0	0.00	1	72.30	72.30	-1	1,121	-0.09%
2023/04/13	1	70.60	0	0.00	70.60	1	1,100	0.09%
2023/04/10	0	0.00	3	71.50	71.60	-3	1,054	-0.28%
2023/04/07	3	70.97	5	70.82	70.50	-2	1,032	-0.19%
2023/04/06	2	71.45	0	71.90	71.10	2	1,018	0.20%
2023/03/31	4	71.63	0	0.00	71.70	4	1,008	0.40%
2023/03/30	7	73.80	14	73.61	72.60	-7	984	-0.71%
2023/03/29	12	71.16	6	71.73	71.50	6	859	0.70%
2023/03/27	5.1	72.25	4	70.34	70.10	1.1	779	0.14%
2023/03/24	6	69.45	6	69.67	70.00	0	711	0.00%
2023/03/23	11	71.36	11	71.06	71.00	0	686	0.00%
2023/03/22	0	0.00	4.1	66.73	68.80	-4.1	548	-0.74%
2023/03/21	0	63.30	0	0.00	62.60	0	493	0.00%
2023/03/20	0	0.00	3	62.70	63.00	-3	490	-0.61%
2023/03/17	0	0.00	2	61.05	61.40	-2	493	-0.41%
2023/03/16	2	59.85	0	0.00	59.70	2	495	0.40%
2023/03/15	1	61.80	0	0.00	61.90	1	504	0.20%
2023/03/10	2	61.90	1	61.70	61.90	1	548	0.18%
2023/03/09	6	62.62	0	0.00	62.70	6	573	1.05%
2023/03/08	0	64.00	0	0.00	64.00	0	569	0.00%
2023/03/06	1	63.50	0	0.00	63.40	1	557	0.18%
2023/03/03	1	63.70	1	63.00	62.60	0	554	0.00%
2023/03/02	1	61.60	0	0.00	61.70	1	550	0.18%
2023/03/01	0	0.00	2	62.15	62.10	-2	547	-0.37%
2023/02/24	3	63.67	8	62.79	62.60	-5	546	-0.92%
2023/02/23	1	62.90	1	63.20	63.20	0	547	0.00%
2023/02/22	0	0.00	2	62.65	62.80	-2	551	-0.36%
2023/02/21	1	63.80	0	0.00	63.80	1	563	0.18%
2023/02/20	7	64.53	0	0.00	64.20	7	574	1.22%
2023/02/17	0	0.00	2	63.80	64.40	-2	569	-0.35%
2023/02/16	2	64.30	5	63.86	64.30	-3	554	-0.54%
2023/02/15	1	61.60	1	61.60	61.20	0	502	0.00%
2023/02/14	0	0.00	1	60.30	60.80	-1	509	-0.20%
2023/02/09	0	0.00	6	61.12	61.70	-6	493	-1.21%
2023/02/08	0	0.00	1	59.70	59.20	-1	474	-0.21%
2023/02/07	0	59.30	0	0.00	59.40	0	479	0.00%
2023/02/03	0	0.00	4.1	59.30	59.40	-4.1	473	-0.86%
2023/02/02	2.1	58.59	2	59.25	58.80	0.1	462	0.02%
2023/02/01	11	57.39	5	58.18	59.60	6	439	1.36%
2023/01/31	3	55.20	5	56.40	56.10	-2	421	-0.47%
2023/01/17	3	52.00	1	52.00	51.90	2	409	0.49%
2023/01/16	10	52.40	0	0.00	52.30	10	409	2.44%
2023/01/12	3	53.10	0.1	54.50	52.90	2.9	412	0.70%
2023/01/11	0	0.00	8	54.00	54.30	-8	411	-1.95%
2023/01/09	0	0.00	1	53.90	53.60	-1	414	-0.24%
2023/01/04	0.1	53.50	0	0.00	53.10	0.1	426	0.01%
2022/12/30	1	52.70	0	0.00	52.40	1	427	0.23%
2022/12/29	0	52.40	0	0.00	53.10	0	427	0.01%
2022/12/28	1	53.20	1	54.00	53.00	0	427	0.00%
2022/12/27	3	53.83	0	0.00	54.00	3	426	0.70%
2022/12/22	3	54.37	0	0.00	54.20	3	431	0.70%
2022/12/13	1	56.20	0	0.00	55.70	1	448	0.22%
2022/12/09	3	56.23	1	56.50	56.30	2	447	0.45%
2022/12/08	1	57.00	1	57.90	58.10	0	438	0.00%
2022/12/07	10	60.41	1	60.00	57.60	9	433	2.08%
2022/12/06	8	59.80	5	60.99	59.40	3	416	0.71%
2022/12/05	2	59.95	1	60.80	59.40	1	399	0.25%
2022/12/02	0	0.00	1	58.30	58.30	-1	376	-0.27%
2022/12/01	1	57.39	17.2	56.42	57.50	-16.2	357	-4.53%
2022/11/30	0	0.00	2	54.45	53.70	-2	330	-0.60%
2022/11/29	0	0.00	2	53.35	53.60	-2	327	-0.61%
2022/11/28	1	53.90	4	53.25	53.90	-3	325	-0.92%
2022/11/23	2	53.10	0	0.00	53.10	2	318	0.63%
2022/11/21	0	53.67	1	54.30	53.40	-1	320	-0.31%
2022/11/17	2.2	54.60	0	0.00	54.40	2.2	311	0.71%
2022/11/16	0	0.00	13	54.16	55.40	-13	292	-4.44%
2022/11/15	0	51.96	3	52.77	51.90	-3	278	-1.07%
2022/11/11	3	51.40	0	0.00	50.80	3	284	1.05%
2022/11/10	11	51.87	5	52.56	51.00	6	276	2.17%
2022/11/09	1	50.20	4	50.10	52.30	-3	258	-1.16%
2022/11/07	0	0.00	1	47.80	48.10	-1	255	-0.39%
2022/11/03	3	47.57	1	47.55	47.55	2	260	0.77%
2022/11/02	0	46.10	1	47.00	47.30	-1	257	-0.39%
2022/10/31	0	0.00	4	45.65	45.70	-4	255	-1.57%
2022/10/26	1	44.00	2	44.55	44.00	-1	253	-0.39%
2022/10/21	2	44.75	0	0.00	44.40	2	253	0.79%
2022/10/20	1	45.40	0	0.00	45.75	1	250	0.40%
2022/10/19	3	46.58	0	0.00	46.30	3	252	1.19%
2022/10/17	1	43.70	1	44.40	45.80	0	264	0.00%
2022/10/14	0	0.00	1	46.10	45.80	-1	271	-0.37%
2022/10/13	8	45.93	0	0.00	44.00	8	274	2.92%
2022/10/12	3	46.72	0	0.00	46.85	3	271	1.11%
2022/10/11	1.3	48.06	1.1	47.84	47.70	0.2	271	0.07%
2022/10/07	2	49.58	4	50.00	49.70	-2	270	-0.74%
2022/10/06	0	0.00	1	50.10	49.95	-1	270	-0.37%
2022/10/05	0	0.00	1	51.50	49.70	-1	272	-0.37%
2022/10/04	0	0.00	1	50.50	50.20	-1	272	-0.37%
2022/09/30	4	46.90	1	47.80	49.00	3	277	1.08%
2022/09/29	1	49.00	0	0.00	48.50	1	280	0.36%
2022/09/28	7.9	47.62	1	48.00	47.00	6.9	283	2.41%
2022/09/27	0	0.00	11	50.10	50.70	-11	285	-3.85%
2022/09/26	14	50.03	3	50.66	49.70	11	288	3.81%
2022/09/23	1	54.50	0	0.00	54.50	1	291	0.34%
2022/09/22	1	55.40	1	56.50	56.00	0	296	0.00%
2022/09/21	3	56.77	0	0.00	56.50	3	296	1.01%
2022/09/19	6	57.87	0	0.00	57.30	6	304	1.97%
2022/09/16	4	58.90	0	0.00	58.90	4	307	1.30%
2022/09/14	1	57.80	0	0.00	60.10	1	322	0.31%
2022/09/13	0	0.00	2	60.65	59.30	-2	323	-0.62%
2022/09/12	0	0.00	0.1	59.00	59.50	-0.1	331	-0.02%
2022/09/08	0	0.00	1	57.20	57.60	-1	340	-0.29%
2022/09/06	2	59.10	0	0.00	57.20	2	354	0.56%
2022/08/31	1	62.30	0	0.00	62.10	1	361	0.28%
2022/08/29	2	60.80	0	0.00	60.90	2	369	0.54%
2022/08/26	0	62.40	2	63.30	63.00	-2	368	-0.53%
2022/08/24	0	0.00	1	61.80	61.70	-1	374	-0.27%
2022/08/23	3	61.10	0	0.00	61.10	3	377	0.79%
2022/08/22	1	63.30	0	0.00	61.90	1	383	0.26%
2022/08/19	1	63.80	1	63.00	63.30	0	385	-0.01%
2022/08/18	1.1	61.06	0	0.00	62.10	1.1	385	0.27%
2022/08/17	0	0.00	2	61.70	61.30	-2	387	-0.52%
2022/08/16	0	0.00	2	62.00	61.70	-2	390	-0.51%
2022/08/15	1	61.90	1	61.90	62.00	0	399	0.00%
2022/08/11	4	58.55	53	58.25	59.60	-49	408	-11.98%
2022/08/10	3	57.87	0	0.00	57.80	3	412	0.73%
2022/08/09	5	57.62	0	0.00	58.50	5	412	1.21%
2022/08/08	5	56.40	0	0.00	57.00	5	411	1.22%
2022/08/05	35	56.74	0	0.00	56.70	35	418	8.37%
2022/08/02	1	56.70	0	0.00	56.50	1	430	0.23%
2022/07/29	1	58.40	0	0.00	58.30	1	433	0.23%
2022/07/28	2	58.00	0	0.00	57.10	2	440	0.45%
2022/07/27	1	57.10	1	57.50	57.50	0	443	0.00%
2022/07/22	5	59.14	0	0.00	58.00	5	451	1.11%
2022/07/21	0	0.00	7	61.74	63.00	-7	455	-1.54%
2022/07/20	1	60.90	10	61.00	60.70	-9	455	-1.98%
2022/07/12	0.1	57.00	0	0.00	56.80	0.1	496	0.02%
2022/07/08	0	0.00	1	60.40	60.70	-1	521	-0.19%
2022/07/07	0	0.00	1.1	56.89	58.80	-1.1	531	-0.20%
2022/07/06	0	0.00	12	56.11	56.00	-12	552	-2.17%
2022/07/05	0	0.00	0	57.80	57.70	0	600	0.00%
2022/07/04	1.5	56.40	0	0.00	56.10	1.5	618	0.24%
2022/06/30	1	62.10	1	61.50	61.10	0	705	0.00%
2022/06/28	1	66.50	0	0.00	65.30	1	849	0.12%
2022/06/24	0	0.00	6	63.37	63.20	-6	898	-0.67%
2022/06/23	9	62.40	0	0.00	62.20	9	896	1.00%
2022/06/22	8.4	65.18	0	0.00	64.10	8.4	889	0.94%
2022/06/20	2	67.55	5	65.50	65.30	-3	907	-0.33%
2022/06/17	1	69.10	1	69.80	69.30	0	912	0.00%
2022/06/15	2	73.55	4	73.40	72.80	-2	901	-0.22%
2022/06/14	1	73.00	1	72.60	72.40	0	906	0.00%
2022/06/09	1	75.00	0	0.00	74.20	1	909	0.11%
2022/06/08	3	74.60	2	74.70	74.60	1	913	0.11%
2022/06/07	0	0.00	1	73.60	74.10	-1	918	-0.11%
2022/06/06	0	0.00	1	73.80	73.60	-1	924	-0.11%
2022/06/02	0	0.00	2.1	73.94	73.70	-2.1	935	-0.22%
2022/05/30	2	72.00	1	72.00	72.30	1	945	0.11%
2022/05/27	0	0.00	5	70.50	70.50	-5	947	-0.53%
2022/05/26	1.1	69.90	0	0.00	69.20	1.1	947	0.11%
2022/05/23	1	73.20	0	0.00	72.00	1	972	0.10%
2022/05/20	0	0.00	1	73.00	73.20	-1	985	-0.10%
2022/05/18	0	0.00	7	70.44	72.20	-7	988	-0.71%
2022/05/17	2	69.55	12	69.98	69.80	-10	1,015	-0.98%
2022/05/16	16.5	69.26	3	69.30	68.90	13.5	1,020	1.32%
2022/05/13	1	69.90	0	0.00	69.00	1	1,023	0.10%
2022/05/10	2	70.25	2	70.90	70.70	0	1,056	0.00%
2022/05/06	0	0.00	1	72.70	72.70	-1	1,074	-0.09%
2022/05/05	5	75.10	4	75.15	74.70	1	1,102	0.09%
2022/05/04	2	73.20	5	73.02	74.10	-3	1,107	-0.27%
2022/04/29	1	73.90	0	0.00	72.80	1	1,130	0.09%
2022/04/28	0	72.50	1	72.60	72.60	-1	1,147	-0.09%
2022/04/27	3	70.53	1	73.00	73.00	2	1,153	0.17%
2022/04/26	1	73.60	0	0.00	74.20	1	1,147	0.09%
2022/04/25	2.3	75.02	3	74.90	74.90	-0.8	1,157	-0.06%
2022/04/22	2	76.95	2	77.30	77.00	0	1,165	0.00%
2022/04/21	0	79.50	1	80.10	79.10	-1	1,167	-0.09%
2022/04/20	0	79.30	0	0.00	79.00	0	1,182	0.00%
2022/04/19	1	79.30	0	0.00	79.00	1	1,198	0.08%
2022/04/18	3	79.73	0	0.00	78.70	3	1,219	0.25%
2022/04/14	1	82.00	2	82.30	82.00	-1	1,254	-0.08%
2022/04/12	3	83.13	2	83.65	83.40	1	1,263	0.08%
2022/04/11	7	85.59	1	83.10	83.10	6	1,252	0.48%
2022/04/08	3	87.53	5	87.54	87.30	-2	1,213	-0.16%
2022/04/07	3	87.57	0	0.00	86.40	3	1,193	0.25%
2022/04/06	11	88.48	25	88.52	88.90	-14	1,156	-1.21%
2022/04/01	18	88.56	20	88.24	89.30	-2	1,112	-0.18%
2022/03/31	4	85.40	59.1	85.73	86.50	-55.1	1,038	-5.30%
2022/03/30	0	0.00	7.1	83.05	82.90	-7.1	1,003	-0.71%
2022/03/29	3	80.70	26	80.85	81.30	-23	1,059	-2.17%
2022/03/28	0	0.00	3	77.70	77.50	-3	1,117	-0.27%
2022/03/25	0	0.00	12.5	77.85	77.80	-12.5	1,141	-1.10%
2022/03/24	1	78.00	0	0.00	78.10	1	1,159	0.09%
2022/03/23	0	0.00	24	79.24	79.20	-24	1,189	-2.02%
2022/03/22	0.3	77.60	17	77.96	78.20	-16.7	1,205	-1.39%
2022/03/21	0	0.00	2	77.00	77.00	-2	1,225	-0.16%
2022/03/18	3	76.47	0	0.00	77.00	3	1,275	0.24%
2022/03/16	2	74.10	1	75.00	74.30	1	1,379	0.07%
2022/03/15	2	73.90	0	0.00	74.30	2	1,485	0.13%
2022/03/14	2	75.20	0	0.00	75.10	2	1,527	0.13%
2022/03/10	1.1	76.81	0	0.00	77.50	1.1	1,785	0.06%
2022/03/09	1	75.50	0	0.00	75.00	1	1,908	0.05%
2022/03/08	8	74.35	0	0.00	74.40	8	2,088	0.38%
2022/03/07	10	76.51	2	76.05	75.80	8	2,543	0.31%
2022/03/04	10.5	79.86	1	79.90	79.50	9.5	2,806	0.34%
2022/03/03	5	81.34	0	0.00	80.60	5	2,871	0.17%
2022/03/02	1	79.70	2	80.00	80.70	-1	2,940	-0.03%
2022/03/01	1	81.30	0	0.00	81.50	1	3,004	0.03%
2022/02/25	0	0.00	5	80.02	79.80	-5	3,176	-0.16%
2022/02/24	6	80.32	5	80.00	79.20	1	3,294	0.03%
2022/02/22	9	82.34	0	0.00	81.70	9	3,734	0.24%
2022/02/21	0	0.00	4	85.63	86.10	-4	3,798	-0.11%
2022/02/18	3	84.07	0	0.00	84.90	3	3,800	0.08%
2022/02/17	1	85.90	1	84.50	84.20	0	3,812	0.00%
2022/02/16	1	83.90	1	84.10	83.60	0	3,810	0.00%
2022/02/14	1	80.00	0	0.00	81.00	1	3,816	0.03%
2022/02/10	17	85.69	5	83.78	83.30	12	3,824	0.31%
2022/02/09	0	0.00	5	85.42	85.40	-5	3,792	-0.13%
2022/02/08	1	83.70	0	0.00	84.80	1	3,783	0.03%
2022/02/07	0	0.00	0.1	82.02	84.80	-0.1	3,768	0.00%
2022/01/26	1	77.60	0	0.00	78.50	1	3,741	0.03%
2022/01/25	0.1	78.00	0	0.00	78.00	0.1	3,756	0.00%
2022/01/21	0	0.00	3	81.77	80.30	-3	3,760	-0.08%
2022/01/19	0	0.00	5.1	82.74	83.40	-5.1	3,754	-0.14%
2022/01/18	11	83.71	2	83.95	82.50	9	3,753	0.24%
2022/01/17	1	79.80	1.2	80.10	82.50	-0.2	3,741	-0.01%
2022/01/14	0	0.00	36.1	78.47	78.50	-36.1	3,729	-0.97%
2022/01/13	15.1	80.95	3	81.30	81.20	12.1	3,713	0.33%
2022/01/12	1	80.89	0	0.00	80.20	1	3,699	0.03%
2022/01/11	1	81.90	7	82.76	82.00	-6	3,687	-0.16%
2022/01/10	3	86.47	6.5	84.94	85.00	-3.5	3,673	-0.10%
2022/01/07	7	86.24	1	86.70	86.70	6	3,650	0.16%
2022/01/06	4	88.33	4	88.40	88.40	0	3,630	0.00%
2022/01/05	7	88.11	4	89.10	88.40	3	3,644	0.08%
2022/01/04	6	90.75	3	90.47	90.00	3	3,652	0.08%
2022/01/03	3	90.47	2	90.80	90.60	1	3,699	0.03%
2021/12/30	2	90.90	0	0.00	90.90	2	3,733	0.05%
2021/12/29	1	90.20	2	91.75	91.00	-1	3,749	-0.03%
2021/12/28	6	90.75	2	90.60	90.20	4	3,751	0.11%
2021/12/27	4	91.20	2	90.75	90.70	2	3,778	0.05%
2021/12/24	6	91.10	4	92.65	90.70	2	3,779	0.05%
2021/12/23	15.2	93.28	2	95.25	92.60	13.2	3,750	0.35%
2021/12/22	2	89.38	6	92.15	93.40	-4	3,668	-0.11%
2021/12/21	3	87.80	4	87.60	89.10	-1	3,593	-0.03%
2021/12/20	13	88.21	0	0.00	86.90	13	3,573	0.36%
2021/12/17	1	88.00	0	0.00	88.10	1	3,553	0.03%
2021/12/16	2	87.80	0	0.00	87.50	2	3,522	0.06%
2021/12/15	5	88.98	0	0.00	88.30	5	3,499	0.14%
2021/12/14	14	88.27	3.3	87.66	87.20	10.7	3,468	0.31%
2021/12/13	1	90.80	0.6	91.00	91.00	0.4	3,422	0.01%
2021/12/10	6	93.62	4	91.70	91.50	2	3,420	0.06%
2021/12/09	26	96.23	17	95.35	94.20	9	3,357	0.27%
2021/12/08	5	99.96	12	99.31	98.80	-7	3,259	-0.21%
2021/12/07	20.2	100.90	3	100.50	99.70	17.2	3,216	0.54%
2021/12/06	20	104.60	3	104.67	103.00	17	3,132	0.54%
2021/12/03	21	101.79	17.2	103.63	105.00	3.8	2,971	0.13%
2021/12/02	31	103.06	31.8	103.42	101.00	-0.8	2,841	-0.03%
2021/12/01	37	102.67	17.1	103.36	103.00	20	2,660	0.75%
2021/11/30	13	97.35	32.1	99.00	98.10	-19.1	2,197	-0.87%
2021/11/29	17.1	89.25	14	90.27	91.30	3.1	1,933	0.16%
2021/11/26	38	95.73	26.2	93.59	93.00	11.8	1,888	0.62%
2021/11/25	32	95.51	14	95.61	97.00	18	1,821	0.99%
2021/11/24	16	97.45	9.1	97.55	97.00	6.9	1,756	0.39%
2021/11/23	12	95.95	15	95.62	93.50	-3	1,586	-0.19%
2021/11/22	31.1	94.94	47.3	94.42	95.70	-16.2	1,465	-1.11%
2021/11/19	42	89.90	22	90.61	92.00	20	1,311	1.53%
2021/11/18	0	0.00	9.2	83.90	85.30	-9.2	1,017	-0.90%
2021/11/17	1	77.60	3	78.07	77.60	-2	939	-0.21%
2021/11/16	5	77.83	1.1	77.36	77.40	3.9	946	0.42%
2021/11/15	1	76.60	2	76.95	77.40	-1	938	-0.11%
2021/11/11	0.1	74.00	2	73.50	72.60	-1.9	932	-0.20%
2021/11/10	7	73.76	0	0.00	73.40	7	938	0.75%
2021/11/09	3	74.07	1	74.70	74.90	2	939	0.21%
2021/11/05	0	73.00	0	0.00	73.30	0	985	0.00%
2021/11/04	1	73.50	5	74.00	73.30	-4	991	-0.40%
2021/11/03	0.1	73.80	0	0.00	74.00	0.1	1,002	0.00%
2021/11/02	7.1	75.65	1	77.90	73.80	6.1	1,006	0.60%
2021/11/01	2	74.95	12.1	75.22	75.20	-10.1	987	-1.02%
2021/10/29	2	71.55	1	71.89	71.70	1	973	0.10%
2021/10/28	5	73.50	0	0.00	72.00	5	981	0.51%
2021/10/27	1	71.20	2	70.20	71.10	-1	971	-0.10%
2021/10/26	8	71.15	2	71.20	70.30	6	974	0.62%
2021/10/22	0	0.00	7	70.93	70.70	-7	1,003	-0.70%
2021/10/21	2	71.40	1	72.00	70.60	1	1,033	0.10%
2021/10/19	5	71.00	0	0.00	71.10	5	1,111	0.45%
2021/10/18	2	70.10	1	71.50	69.70	1	1,130	0.09%
2021/10/15	2	70.25	0	0.00	70.00	2	1,170	0.17%
2021/10/14	3	70.50	2	69.25	69.20	1	1,235	0.08%
2021/10/13	1	70.00	0	0.00	69.60	1	1,416	0.07%
2021/10/12	1	77.50	1	72.60	72.90	0	1,581	0.00%
2021/10/08	2	76.85	2	78.05	77.10	0	1,596	0.00%
2021/10/07	0	0.00	2	78.85	80.20	-2	1,687	-0.12%
2021/10/06	4	73.93	2	72.90	74.00	2	1,725	0.12%
2021/10/05	3	71.23	0	0.00	70.50	3	1,716	0.17%
2021/10/04	0	0.00	15	73.73	72.70	-15	1,724	-0.87%
2021/10/01	2	69.50	0	0.00	68.10	2	1,752	0.11%
2021/09/30	0	0.00	0.1	72.30	72.10	-0.1	1,753	0.00%
2021/09/29	2	71.60	0	0.00	72.10	2	1,763	0.11%
2021/09/28	1	73.60	0	0.00	74.00	1	1,766	0.06%
2021/09/23	2	72.00	0	0.00	71.90	2	1,780	0.11%
2021/09/15	14	75.64	12	76.24	75.30	2	1,802	0.11%
2021/09/14	1	83.00	1	83.80	83.40	0	1,767	0.00%
2021/09/13	1	84.00	1	82.30	82.50	0	1,790	0.00%
2021/09/07	0	0.00	1	81.70	81.70	-1	1,903	-0.05%
2021/09/06	1	83.20	1	84.60	82.00	0	1,909	0.00%
2021/09/03	1	85.50	1	84.20	84.20	0	1,927	0.00%
2021/09/02	3	86.03	0	0.00	85.30	3	1,977	0.15%
2021/09/01	1	87.50	1	86.40	87.50	0	2,013	0.00%
2021/08/27	1	83.80	0	0.00	81.40	1	2,060	0.05%
2021/08/26	0	0.00	1	81.30	82.30	-1	2,081	-0.05%
2021/08/25	2	80.00	1	80.90	82.00	1	2,160	0.05%
2021/08/23	0	0.00	1	76.60	77.60	-1	2,200	-0.05%
2021/08/20	1	72.70	4	72.55	72.60	-3	2,207	-0.14%
2021/08/19	1	74.00	1	79.20	74.00	0	2,226	0.00%
2021/08/18	5	77.70	0	0.00	78.80	5	2,251	0.22%
2021/08/17	1	79.90	1	79.70	79.00	0	2,264	0.00%
2021/08/13	1	82.40	0	0.00	82.20	1	2,315	0.04%
2021/08/12	1	84.70	2	85.20	84.00	-1	2,330	-0.04%
2021/08/11	7	83.59	1	82.50	82.50	6	2,359	0.25%
2021/08/10	1	88.00	0	0.00	87.80	1	2,348	0.04%
2021/08/09	6	89.02	1	88.60	88.50	5	2,387	0.21%
2021/08/06	1	90.80	1	90.90	90.60	0	2,412	0.00%
2021/08/05	0	0.00	1	91.50	91.50	-1	2,480	-0.04%
2021/08/04	2	91.30	0	0.00	91.30	2	2,554	0.08%
2021/08/03	1	92.60	0	0.00	92.50	1	2,609	0.04%
2021/08/02	3	92.30	0	0.00	92.00	3	2,619	0.11%
2021/07/29	1.1	93.29	0	0.00	93.50	1.1	2,711	0.04%
2021/07/28	2.1	91.07	1	91.40	92.00	1.1	2,771	0.04%
2021/07/27	1	100.50	4	98.60	94.50	-3	2,816	-0.11%
2021/07/26	14	99.45	10.1	98.47	98.00	3.9	2,840	0.14%
2021/07/23	17	101.65	6	103.50	101.00	11	2,827	0.39%
2021/07/22	8	105.19	1	104.00	104.50	7	2,823	0.25%
2021/07/21	6	105.92	5	105.40	106.00	1	2,844	0.04%
2021/07/20	10	106.75	5	107.90	104.50	5	2,851	0.18%
2021/07/19	15.1	109.57	9	110.22	109.50	6.1	2,850	0.21%
2021/07/16	5	105.12	22.1	106.75	107.50	-17.1	2,798	-0.61%
2021/07/15	33	97.85	2.1	97.80	97.80	31	2,827	1.09%
2021/07/14	52.1	102.15	26	102.35	101.50	26.1	2,897	0.90%
2021/07/13	2	96.05	11	99.84	100.50	-9	2,776	-0.32%
2021/07/09	2	91.10	1	90.60	90.40	1	2,809	0.04%
2021/07/08	4.1	92.60	7	92.07	92.80	-3	2,879	-0.10%
2021/07/07	2	86.90	1	86.40	86.10	1	2,880	0.03%
2021/07/06	4	87.70	0	0.00	87.50	4	2,934	0.14%
2021/07/05	1	88.50	2	89.70	88.50	-1	3,040	-0.03%
2021/07/02	5	87.84	0	0.00	87.80	5	3,248	0.15%
2021/07/01	5	88.26	0	0.00	88.00	5	3,366	0.15%
2021/06/30	2	88.65	3	89.83	88.80	-1	3,461	-0.03%
2021/06/29	1	88.30	3	88.63	88.30	-2	3,637	-0.05%
2021/06/28	5	88.16	7	88.54	88.00	-2	3,869	-0.05%
2021/06/24	1	90.80	2	90.20	89.50	-1	3,964	-0.03%
2021/06/23	0	0.00	1	90.30	89.60	-1	4,010	-0.02%
2021/06/22	2	89.25	1	89.00	88.60	1	4,093	0.02%
2021/06/21	7	90.87	0	0.00	90.40	7	4,078	0.17%
2021/06/18	2	97.70	3	95.93	94.40	-1	4,072	-0.02%
2021/06/17	1	91.40	8	92.50	93.30	-7	4,036	-0.17%
2021/06/16	6	90.08	1	93.00	90.30	5	4,057	0.12%
2021/06/15	0	0.00	1	92.40	92.70	-1	4,098	-0.02%
2021/06/11	0	0.00	2	93.65	91.70	-2	4,145	-0.05%
2021/06/10	2	91.90	12.2	92.77	92.90	-10.2	4,212	-0.24%
2021/06/09	10	89.62	11	91.59	89.00	-1	4,316	-0.02%
2021/06/08	1	89.10	2	88.90	88.70	-1	4,495	-0.02%
2021/06/07	3	88.83	3	88.67	88.60	0	4,724	0.00%
2021/06/04	2	88.25	5	88.34	88.00	-3	5,022	-0.06%
2021/06/03	5	91.96	5	91.38	91.80	0	5,016	0.00%
2021/06/02	24.2	95.32	7	95.61	92.40	17.2	5,037	0.34%
2021/06/01	1	94.20	2	91.95	92.40	-1	4,977	-0.02%
2021/05/31	2	90.50	2	94.00	92.70	0	4,973	0.00%
2021/05/28	3	89.70	2	89.30	89.10	1	4,974	0.02%
2021/05/27	10	90.00	17	89.75	88.80	-7	5,005	-0.14%
2021/05/26	5	94.12	4	92.60	93.20	1	5,020	0.02%
2021/05/25	3	91.07	2	92.90	93.50	1	5,013	0.02%
2021/05/24	3	85.60	6	85.95	87.00	-3	5,033	-0.06%
2021/05/21	4	85.35	9	84.84	85.80	-5	5,051	-0.10%
2021/05/20	2	79.85	0	0.00	80.60	2	5,217	0.04%
2021/05/19	6	84.42	2	83.35	83.80	4	5,456	0.07%
2021/05/18	0	0.00	7	81.50	81.80	-7	5,571	-0.13%
2021/05/17	11	74.00	21	74.73	74.40	-10	5,612	-0.18%
2021/05/14	5	81.28	2	83.70	80.20	3	5,842	0.05%
2021/05/13	5	74.52	6	79.05	81.50	-1	5,897	-0.02%
2021/05/12	9	80.11	9	83.16	79.40	0	5,836	0.00%
2021/05/11	12	88.97	15	91.73	88.20	-3	5,776	-0.05%
2021/05/10	2	99.25	0	0.00	97.90	2	5,741	0.03%
2021/05/07	1	98.99	2.5	102.00	102.00	-1.5	5,737	-0.03%
2021/05/06	12	99.46	2	100.10	98.40	10	5,703	0.18%
2021/05/05	9.1	103.40	46	106.75	99.90	-36.9	5,670	-0.65%
2021/05/04	12	104.00	18.1	102.30	101.50	-6.1	5,632	-0.11%
2021/05/03	16	114.84	0	0.00	111.50	16	5,593	0.29%
2021/04/29	1	118.00	1	122.00	120.50	0	5,597	0.00%
2021/04/28	4	118.88	4	118.75	118.50	0	5,589	0.00%
2021/04/27	7	120.43	1	119.50	118.50	6	5,605	0.11%
2021/04/26	3	124.50	1	124.00	123.00	2	5,649	0.04%
2021/04/23	86	125.88	86	122.47	124.00	0	5,628	0.00%
2021/04/22	8.5	129.81	9.5	129.05	123.00	-1	5,613	-0.02%
2021/04/21	20	133.00	22	133.39	133.50	-2	5,558	-0.04%
2021/04/20	9	123.56	22	125.91	130.50	-13	5,448	-0.24%
2021/04/19	4	119.50	4	118.88	119.00	0	5,428	0.00%
2021/04/16	16.1	124.00	2	124.00	121.50	14.1	5,522	0.26%
2021/04/15	12	119.71	20	121.30	125.00	-8	5,592	-0.14%
2021/04/14	15	117.20	3	115.17	116.00	12	5,564	0.22%
2021/04/13	5	125.90	5	127.80	120.00	0	5,539	0.00%
2021/04/12	8	126.69	1	131.50	124.50	7	5,574	0.13%
2021/04/09	15	131.37	14	129.68	128.50	1	5,538	0.02%
2021/04/08	33	135.92	27	135.96	136.50	6	5,427	0.11%
2021/04/07	14	122.61	7	122.57	127.50	7	5,213	0.13%
2021/04/06	35	119.09	20.4	119.15	118.50	14.6	5,096	0.29%
2021/04/01	60	122.38	15.3	119.74	118.50	44.7	5,014	0.89%
2021/03/31	10.2	119.74	27.1	121.88	123.50	-16.9	4,871	-0.35%
2021/03/30	3.1	112.48	0	0.00	112.50	3.1	4,673	0.07%
2021/03/29	6	113.17	2.3	113.83	110.50	3.7	4,642	0.08%
2021/03/26	4.1	109.38	5	109.20	109.50	-0.9	4,574	-0.02%
2021/03/25	10.2	106.58	14.1	107.45	106.50	-3.9	4,530	-0.09%
2021/03/24	3	103.00	60	104.00	103.00	-57	4,451	-1.28%
2021/03/23	4.1	103.96	0	0.00	103.00	4.1	4,449	0.09%
2021/03/22	1	105.00	2	105.50	104.50	-1	4,425	-0.02%
2021/03/19	0.1	104.50	1	105.50	106.50	-0.9	4,403	-0.02%
2021/03/18	4	104.00	3	103.67	105.00	1	4,363	0.02%
2021/03/17	4	102.38	1	102.00	104.50	3	4,317	0.07%
2021/03/16	3	102.50	2.2	104.45	101.50	0.8	4,270	0.02%
2021/03/15	19.3	100.99	8	103.13	101.00	11.3	4,202	0.27%
2021/03/12	21	108.74	7	106.71	108.00	14	4,058	0.35%
2021/03/11	3	107.00	12.2	112.39	116.00	-9.2	3,863	-0.24%
2021/03/10	52	116.58	7.2	115.22	105.50	44.9	3,656	1.23%
2021/03/09	2	108.25	2	108.00	108.50	0	3,345	0.00%
2021/03/08	0	0.00	1.3	113.91	111.00	-1.3	3,316	-0.04%
2021/03/05	1	106.50	1	109.00	108.50	0	3,278	0.00%
2021/03/04	2	107.25	1	109.00	109.00	1	3,270	0.03%
2021/03/03	3	108.00	3	104.67	107.00	0	3,269	0.00%
2021/03/02	5	109.50	1	106.00	106.00	4	3,270	0.12%
2021/02/26	1	108.50	4.4	110.68	112.00	-3.4	3,245	-0.10%
2021/02/25	1	108.50	1	108.00	108.50	0	3,203	0.00%
2021/02/24	2.1	105.19	4.2	105.60	105.00	-2.1	3,189	-0.06%
2021/02/23	2.1	108.73	3	107.83	112.50	-1	3,132	-0.03%
2021/02/22	4.2	108.55	5.7	107.91	113.00	-1.5	3,107	-0.05%
2021/02/19	12	103.96	31	106.39	103.00	-19	2,950	-0.64%
2021/02/18	21	99.99	13.1	102.14	104.00	7.9	2,701	0.29%
2021/02/17	1	92.00	12.2	94.40	94.70	-11.2	2,564	-0.44%
2021/02/05	50	85.36	36	86.42	86.10	14	2,517	0.56%
2021/02/04	1	78.80	5.1	80.24	80.80	-4.1	2,348	-0.17%
2021/02/03	1	76.20	0	0.00	76.00	1	2,268	0.04%
2021/02/02	0	0.00	1	74.50	75.90	-1	2,285	-0.04%
2021/02/01	2.1	73.44	17	74.69	73.00	-15	2,305	-0.65%
2021/01/27	2	77.75	1	78.40	78.20	1	2,352	0.04%
2021/01/26	1	78.80	0	0.00	77.10	1	2,335	0.04%
2021/01/25	5	80.00	6	80.05	80.40	-1	2,312	-0.04%
2021/01/22	10	80.70	6	81.30	81.00	4	2,284	0.18%
2021/01/20	3	78.70	13	77.90	76.00	-10	2,242	-0.45%
2021/01/19	3	80.23	4	81.43	81.00	-1	2,237	-0.04%
2021/01/18	1	76.50	1	78.20	79.80	0	2,169	0.00%
2021/01/15	2	79.20	2.1	79.84	78.00	-0.1	2,147	-0.01%
2021/01/14	5	80.36	15	79.85	80.10	-10	2,122	-0.47%
2021/01/13	12	79.60	16	79.36	80.50	-4	2,050	-0.20%
2021/01/12	18	77.77	14	78.89	76.50	4	1,950	0.21%
2021/01/11	9	77.79	11.5	78.30	77.80	-2.5	1,871	-0.13%
2021/01/08	12	75.97	16.4	76.03	75.90	-4.4	1,773	-0.25%
2021/01/07	10	73.19	4.1	73.69	73.20	5.9	1,668	0.35%
2021/01/06	14	73.75	2	70.70	71.00	12	1,632	0.74%
2021/01/05	15.1	74.09	5	73.18	72.80	10.1	1,582	0.64%
2021/01/04	1	68.80	5	67.88	69.20	-4	1,534	-0.26%
2020/12/31	0	0.00	1	65.60	66.90	-1	1,533	-0.07%
2020/12/30	1.3	65.04	0.2	64.70	65.70	1.1	1,544	0.07%
2020/12/29	1	65.80	2	66.00	65.60	-1	1,570	-0.06%
2020/12/28	1	66.70	0	0.00	66.40	1	1,577	0.06%
2020/12/25	1	67.70	6	67.60	67.70	-5	1,576	-0.32%
2020/12/24	3	66.17	12	65.48	66.60	-9	1,544	-0.58%
2020/12/23	0	0.00	18	60.85	62.20	-18	1,515	-1.19%
2020/12/22	0	0.00	4	62.35	61.10	-4	1,549	-0.26%
2020/12/18	3	63.13	2	62.45	63.30	1	1,619	0.06%
2020/12/17	3	63.53	1	63.30	63.30	2	1,638	0.12%
2020/12/16	0	0.00	1	63.79	64.00	-1	1,687	-0.06%
2020/12/15	5	63.86	1	65.30	63.60	4	1,722	0.23%
2020/12/14	0	0.00	0.1	65.60	65.10	-0.1	1,763	0.00%
2020/12/11	3	65.70	0	0.00	65.10	3	1,771	0.17%
2020/12/10	1	66.60	3	67.30	66.80	-2	1,775	-0.11%
2020/12/09	0	0.00	2	67.60	68.00	-2	1,783	-0.11%
2020/12/08	1	65.60	0	65.80	65.60	1	1,805	0.05%
2020/12/07	5	63.66	0	0.00	65.20	5	1,836	0.27%
2020/12/04	4	66.93	6	66.53	66.20	-2	1,845	-0.11%
2020/12/03	1	68.50	0	0.00	68.10	1	1,858	0.05%
2020/12/02	2	68.90	4	68.98	69.00	-2	1,907	-0.10%
2020/12/01	3	68.13	0	0.00	68.30	3	1,952	0.15%
2020/11/30	1	68.90	3	69.30	68.50	-2	2,108	-0.09%
2020/11/27	5	68.20	0	0.00	68.50	5	2,158	0.23%
2020/11/26	4	69.25	0	0.00	68.50	4	2,171	0.18%
2020/11/25	2	71.10	1	69.90	69.80	1	2,208	0.05%
2020/11/24	2	72.35	1	71.50	71.30	1	2,257	0.04%
2020/11/20	4	72.28	4	72.53	72.50	0	2,483	0.00%
2020/11/19	4	72.95	7	73.46	72.20	-3	2,593	-0.12%
2020/11/18	6	72.58	14	72.16	72.60	-8	2,633	-0.30%
2020/11/17	2	70.35	3	70.50	69.90	-1	2,670	-0.04%
2020/11/16	2	71.50	0	0.00	70.50	2	2,842	0.07%
2020/11/13	4	71.55	0	0.00	71.40	4	2,961	0.14%
2020/11/12	16	72.08	6.3	72.18	72.60	9.7	3,064	0.32%
2020/11/11	0	0.00	1	70.90	70.80	-1	3,093	-0.03%
2020/11/10	0	0.00	1	72.10	71.00	-1	3,151	-0.03%
2020/11/09	3	71.10	2	70.95	72.50	1	3,476	0.03%
2020/11/06	3	71.47	3	70.67	70.30	0	3,626	0.00%
2020/11/05	2	71.40	0	0.00	70.50	2	3,703	0.05%
2020/11/04	0	0.00	52	69.20	70.20	-52	3,816	-1.36%
2020/11/02	1	70.40	13	69.49	69.40	-12	4,225	-0.28%
2020/10/30	5	70.94	0	0.00	70.00	5	4,575	0.11%
2020/10/29	17	69.98	16	69.63	71.80	1	4,606	0.02%
2020/10/28	0	0.00	1.1	72.60	72.10	-1.1	4,669	-0.02%
2020/10/27	13.1	73.36	2.3	74.13	73.20	10.8	4,725	0.23%
2020/10/26	3	76.30	0	0.00	76.40	3	4,723	0.06%
2020/10/23	0	0.00	1.2	76.83	77.40	-1.2	4,754	-0.03%
2020/10/22	3.1	75.76	2	76.60	75.40	1.1	4,856	0.02%
2020/10/21	1.1	78.26	12	78.16	77.50	-11	5,094	-0.21%
2020/10/20	9.1	78.43	0.1	78.20	78.20	9	5,179	0.17%
2020/10/19	0	0.00	12	78.85	79.10	-12	5,301	-0.23%
2020/10/16	1.9	79.34	2	80.50	78.50	-0.1	5,559	0.00%
2020/10/15	0	0.00	6	80.88	80.70	-6	5,912	-0.10%
2020/10/14	0	0.00	3	81.70	82.20	-3	5,931	-0.05%
2020/10/13	8	81.35	4	81.33	81.60	4	5,963	0.07%
2020/10/12	15	83.36	1	82.40	82.00	14	6,012	0.23%
2020/10/08	12	84.63	3	83.93	85.30	9	6,212	0.14%
2020/10/07	9	84.59	1	84.60	84.20	8	6,247	0.13%
2020/10/06	9	84.32	0	0.00	84.60	9	6,286	0.14%
2020/10/05	10	81.57	0	0.00	82.50	10	6,345	0.16%
2020/09/30	9	78.38	1	78.20	79.20	8	6,391	0.13%
2020/09/29	8	80.20	1	80.70	79.80	7	6,440	0.11%
2020/09/28	2	79.80	0	0.00	80.50	2	6,591	0.03%
2020/09/25	24	78.97	4	80.65	78.60	20	6,757	0.30%
2020/09/24	4	82.98	23	82.99	82.00	-19	6,745	-0.28%
2020/09/23	9	86.22	11	86.08	86.20	-2	6,811	-0.03%
2020/09/22	18	85.75	0	0.00	84.70	18	6,825	0.26%
2020/09/21	5	86.82	5	86.60	86.60	0	6,810	0.00%
2020/09/18	3	84.33	5	84.48	85.50	-2	6,766	-0.03%
2020/09/17	2	82.80	0	0.00	82.80	2	6,736	0.03%
2020/09/16	1	80.50	1	81.40	80.70	0	6,693	0.00%
2020/09/15	2	81.70	0	0.00	81.10	2	6,693	0.03%
2020/09/14	2	79.90	0	0.00	81.40	2	6,695	0.03%
2020/09/11	14	81.27	3	81.43	80.20	11	6,689	0.16%
2020/09/10	3	88.83	9	88.33	88.40	-6	6,660	-0.09%
2020/09/09	5	87.08	16	87.36	88.80	-11	6,632	-0.17%
2020/09/08	9	86.79	6	88.18	85.50	3	6,608	0.05%
2020/09/07	6	90.48	6	90.80	88.00	0	6,598	0.00%
2020/09/04	8	89.99	2	89.60	91.00	6	6,575	0.09%
2020/09/03	5	94.80	13	94.58	91.50	-8	6,609	-0.12%
2020/09/02	6	93.03	10	92.68	92.30	-4	6,463	-0.06%
2020/09/01	3	91.50	3	91.50	92.10	0	6,443	0.00%
2020/08/31	5	90.74	25	91.29	92.60	-20	6,441	-0.31%
2020/08/28	4	91.73	6	92.82	90.00	-2	6,398	-0.03%
2020/08/27	5	91.16	1	91.40	91.00	4	6,363	0.06%
2020/08/26	19	93.34	29	92.89	90.70	-10	6,368	-0.16%
2020/08/25	18	89.54	11	89.10	90.30	7	6,208	0.11%
2020/08/24	6	85.65	4	84.93	86.50	2	6,137	0.03%
2020/08/21	14	83.38	10	83.16	84.00	4	6,181	0.06%
2020/08/20	16	81.19	9	80.53	79.20	7	6,418	0.11%
2020/08/19	29	90.02	15.1	88.82	87.80	13.9	6,420	0.22%
2020/08/18	16	88.36	14.6	87.69	88.30	1.4	6,298	0.02%
2020/08/17	9	87.88	31.1	89.22	90.10	-22.1	6,207	-0.36%
2020/08/14	8	85.88	2	85.20	85.40	6	6,119	0.10%
2020/08/13	54	88.69	51	87.56	85.50	3	6,069	0.05%
2020/08/12	19	84.99	19	85.00	86.80	0	5,730	0.00%
2020/08/11	40	84.78	35	84.45	82.50	5	5,593	0.09%
2020/08/10	12	86.75	6	86.10	86.40	6	5,506	0.11%
2020/08/07	22	85.15	24	85.91	86.50	-2	5,433	-0.04%
2020/08/06	23	84.49	13	84.32	82.50	10	5,272	0.19%
2020/08/05	16	82.78	26	82.84	83.50	-10	5,052	-0.20%
2020/08/04	4	76.98	1	77.30	78.00	3	4,766	0.06%
2020/08/03	2	78.80	18	78.09	77.20	-16	4,866	-0.33%
2020/07/31	4	75.15	3	75.83	77.00	1	4,933	0.02%
2020/07/30	2	73.80	3	73.97	74.50	-1	4,915	-0.02%
2020/07/29	6	72.28	6.1	71.93	73.30	-0.1	4,955	0.00%
2020/07/28	37	73.08	20	73.67	71.50	17	4,966	0.34%
2020/07/27	7	77.17	9	78.44	75.40	-2	5,000	-0.04%
2020/07/24	4	76.55	6	76.63	74.90	-2	4,867	-0.04%
2020/07/23	10	75.78	4.3	76.98	77.60	5.7	4,965	0.11%
2020/07/22	25	77.14	52	78.04	77.60	-27	4,881	-0.55%
2020/07/21	22	75.70	53.8	75.53	77.00	-31.8	4,628	-0.69%
2020/07/20	1	68.00	3.1	68.52	70.00	-2.1	4,298	-0.05%
2020/07/17	1	69.00	5	68.90	69.70	-4	4,305	-0.09%
2020/07/16	1	71.30	0.1	70.70	71.30	0.9	4,378	0.02%
2020/07/15	28.1	73.03	29.2	71.75	70.60	-1.1	4,352	-0.03%
2020/07/14	7	70.74	8	70.63	70.90	-1	4,200	-0.02%
2020/07/13	11	69.79	7	70.01	69.80	4	4,194	0.10%
2020/07/10	7	67.83	6	67.88	66.70	1	4,207	0.02%
2020/07/09	2	72.15	9	71.97	71.40	-7	4,240	-0.17%
2020/07/08	19	72.71	6	72.15	72.20	13	4,299	0.30%
2020/07/07	38	71.79	42	72.06	72.20	-4	4,295	-0.09%
2020/07/06	32	70.10	23	69.87	70.40	9	4,208	0.21%
2020/07/03	3	65.00	15	65.53	65.60	-12	4,143	-0.29%
2020/07/02	6	65.98	6	65.65	65.00	0	4,194	0.00%
2020/07/01	9	63.28	13	63.88	64.40	-4	4,143	-0.10%
2020/06/30	5	61.00	5	61.22	61.10	0	4,123	0.00%
2020/06/29	2	58.25	0	0.00	58.80	2	4,185	0.05%
2020/06/24	0	0.00	1	60.00	59.80	-1	4,207	-0.02%
2020/06/23	2	60.70	1	60.50	60.40	1	4,294	0.02%
2020/06/22	7	61.93	5	62.24	61.00	2	4,392	0.05%
2020/06/19	2	61.50	0	0.00	61.60	2	4,397	0.05%
2020/06/17	2	60.95	6	60.98	60.70	-4	4,390	-0.09%
2020/06/16	3	60.77	2	60.00	61.20	1	4,396	0.02%
2020/06/15	2	59.80	3	60.57	59.20	-1	4,414	-0.02%
2020/06/12	6	58.75	0	0.00	59.40	6	4,420	0.14%
2020/06/11	13	61.24	0	0.00	59.80	13	4,415	0.29%
2020/06/10	13	61.46	0	0.00	62.40	13	4,405	0.30%
2020/06/09	2	65.00	4	65.00	64.70	-2	4,361	-0.05%
2020/06/08	13	65.68	3	65.73	65.30	10	4,390	0.23%
2020/06/05	2	65.90	2	66.60	67.30	0	4,368	0.00%
2020/06/04	5	65.76	2	65.50	65.20	3	4,362	0.07%
2020/06/03	1	66.20	2	66.05	66.20	-1	4,372	-0.02%
2020/06/02	5	67.70	4	66.80	66.00	1	4,372	0.02%
2020/06/01	1	66.00	1	67.00	66.40	0	4,353	0.00%
2020/05/29	1	66.00	1	67.30	65.60	0	4,350	0.00%
2020/05/28	0	0.00	8	68.70	66.60	-8	4,328	-0.18%
2020/05/27	18	69.60	28	70.38	67.60	-10	4,271	-0.23%
2020/05/26	7	66.44	18	65.94	67.20	-11	4,066	-0.27%
2020/05/25	11	61.94	0	0.00	61.10	11	3,956	0.28%
2020/05/22	5	64.10	19	62.15	61.70	-14	3,945	-0.35%
2020/05/21	3	64.77	1	63.50	64.90	2	3,911	0.05%
2020/05/20	1	62.40	9	62.00	62.40	-8	3,874	-0.21%
2020/05/19	3	61.93	0	0.00	61.60	3	3,859	0.08%
2020/05/18	5	61.78	4	60.50	61.00	1	3,845	0.03%
2020/05/15	1	61.60	4	61.55	61.40	-3	3,796	-0.08%
2020/05/14	9	65.28	12	63.79	61.50	-3	3,775	-0.08%
2020/05/13	4	65.25	3	64.93	65.10	1	3,711	0.03%
2020/05/12	5	65.58	1	66.00	65.40	4	3,719	0.11%
2020/05/11	3	65.87	5	65.86	65.60	-2	3,681	-0.05%
2020/05/08	22	67.84	9	67.84	66.90	13	3,618	0.36%
2020/05/07	9	67.08	17.4	67.07	68.50	-8.4	3,480	-0.24%
2020/05/06	5	64.46	3	63.97	63.60	2	3,332	0.06%
2020/05/05	4	65.55	3	64.93	64.30	1	3,292	0.03%
2020/05/04	1	63.90	1	63.40	63.60	0	3,234	0.00%
2020/04/30	3	65.07	6	63.83	64.70	-3	3,185	-0.09%
2020/04/29	19	62.43	6	62.28	62.00	13	3,067	0.42%
2020/04/28	39	57.99	40	59.09	61.00	-1	2,958	-0.03%
2020/04/27	1	55.60	4	56.10	56.60	-3	2,789	-0.11%
2020/04/22	1	52.40	13	53.04	53.50	-12	2,717	-0.44%
2020/04/21	14	53.36	1	52.50	52.80	13	2,683	0.48%
2020/04/20	0	0.00	1	56.30	55.80	-1	2,588	-0.04%
2020/04/17	10	56.16	1	56.90	55.80	9	2,571	0.35%
2020/04/16	11	58.71	6	58.67	59.70	5	2,489	0.20%
2020/04/15	6	58.48	3	59.70	58.20	3	2,439	0.12%
2020/04/14	10	58.02	41	59.00	60.00	-31	2,385	-1.30%
2020/04/13	13	57.45	50	58.45	56.50	-37	2,306	-1.60%
2020/04/10	2	55.45	37	55.60	55.90	-35	2,201	-1.59%
2020/04/09	6	55.65	25	55.52	55.80	-19	2,171	-0.87%
2020/04/08	6	54.57	19	54.15	56.00	-13	2,142	-0.61%
2020/04/07	2	50.00	7	50.74	51.40	-5	2,035	-0.25%
2020/04/06	15	47.31	2	47.15	47.00	13	1,976	0.66%
2020/04/01	15	47.02	2	46.30	47.85	13	1,943	0.67%
2020/03/31	30	45.99	9	46.03	46.90	21	1,972	1.06%
2020/03/30	4	44.21	2.7	44.44	44.70	1.3	1,935	0.07%
2020/03/27	6	44.50	7	45.08	44.00	-1	1,912	-0.05%
2020/03/26	9	41.72	66	41.96	43.30	-57	1,835	-3.10%
2020/03/25	10	38.85	5	38.90	39.40	5	1,737	0.29%
2020/03/24	0	0.00	2	35.70	35.85	-2	1,729	-0.12%
2020/03/23	17	32.62	0	0.00	32.60	17	1,732	0.98%
2020/03/20	0	0.00	3	34.50	34.40	-3	1,776	-0.17%
2020/03/19	4	31.50	0	0.00	31.50	4	1,830	0.22%
2020/03/18	1	35.40	5	36.21	35.00	-4	1,817	-0.22%
2020/03/17	6	35.50	1	35.50	35.60	5	1,800	0.28%
2020/03/16	2	37.05	0	0.00	36.40	2	1,790	0.11%
2020/03/13	4	36.36	8	36.38	37.95	-4	1,771	-0.23%
2020/03/12	5	40.95	7	41.04	40.25	-2	1,742	-0.11%
2020/03/11	20	46.48	3	47.77	44.50	17	1,725	0.99%
2020/03/10	7	45.88	38.5	46.37	47.75	-31.5	1,714	-1.84%
2020/03/09	25	48.88	28	48.24	47.20	-3	1,697	-0.18%
2020/03/06	2	50.80	0.1	50.40	50.40	1.9	1,678	0.11%
2020/03/05	2	53.25	4	52.80	52.80	-2	1,678	-0.12%
2020/03/04	15	50.87	2	51.00	50.70	13	1,716	0.76%
2020/03/03	3	53.30	3	53.33	52.70	0	1,705	0.00%
2020/03/02	6	53.85	2	53.40	52.40	4	1,703	0.23%
2020/02/27	21	58.45	21	59.10	55.70	0	1,676	0.00%
2020/02/26	23	58.38	10	59.73	61.00	13	1,588	0.82%
2020/02/25	2	55.05	3	54.00	55.50	-1	1,527	-0.07%
2020/02/24	1	54.70	0	0.00	55.50	1	1,571	0.06%
2020/02/21	3	56.30	0	0.00	55.30	3	1,711	0.18%
2020/02/20	1	56.70	0	0.00	56.20	1	1,735	0.06%
2020/02/19	3	57.00	2	56.90	56.90	1	1,817	0.06%
2020/02/18	4	57.03	0	0.00	57.20	4	1,875	0.21%
2020/02/14	2	58.10	2	57.75	58.60	0	2,300	0.00%
2020/02/13	1	59.50	14	59.09	57.50	-13	2,475	-0.53%
2020/02/12	0	56.60	18	56.57	56.80	-18	2,503	-0.72%
2020/02/11	1	55.50	0	0.00	56.20	1	2,579	0.04%
2020/02/10	3	55.60	2	55.90	55.80	1	2,627	0.04%
2020/02/07	5	56.80	2	56.00	55.90	3	2,672	0.11%
2020/02/06	20	58.45	2	57.85	58.70	18	2,743	0.66%
2020/02/05	10	56.31	15	55.31	55.60	-5	2,795	-0.18%
2020/02/04	1	57.40	1	57.60	58.80	0	2,886	0.00%
2020/02/03	5	53.94	4	53.95	56.00	1	2,905	0.03%
2020/01/31	3	59.93	13	57.85	58.30	-10	2,903	-0.34%
2020/01/30	0	0.00	1	62.00	61.20	-1	2,972	-0.03%
2020/01/20	0	0.00	1	67.90	67.90	-1	2,994	-0.03%
2020/01/17	1	68.30	2	69.00	67.90	-1	3,055	-0.03%
2020/01/16	10	68.77	1	69.50	68.50	9	3,091	0.29%
2020/01/15	0	0.00	5	68.70	68.50	-5	3,223	-0.16%
2020/01/14	1	68.00	2	68.40	68.90	-1	3,405	-0.03%
2020/01/13	1	68.30	1	68.10	68.80	0	3,467	0.00%
2020/01/09	0	0.00	2	66.95	67.30	-2	3,658	-0.05%
2020/01/07	6	65.68	0	0.00	66.30	6	4,145	0.14%
2020/01/06	0	0.00	1.1	68.84	68.20	-1.1	4,181	-0.03%
2020/01/03	15	70.14	4	69.60	69.60	11	4,258	0.26%
2020/01/02	3	71.10	41	71.13	71.30	-38	4,338	-0.88%
2019/12/30	0	0.00	16	70.08	69.70	-16	4,824	-0.33%
2019/12/27	10	69.02	1	69.70	68.80	9	4,959	0.18%
2019/12/26	8	70.36	4.1	71.08	70.00	3.9	4,967	0.08%
2019/12/25	31	69.46	6	69.40	69.90	25	4,939	0.51%
2019/12/24	7	67.63	3	67.30	68.00	4	4,950	0.08%
2019/12/23	1	67.10	1	68.60	67.10	0	4,952	0.00%
2019/12/20	2	67.75	0	0.00	67.50	2	4,950	0.04%
2019/12/19	4	67.68	0	0.00	67.90	4	4,986	0.08%
2019/12/18	5	68.70	6	68.93	67.90	-1	5,001	-0.02%
2019/12/17	4	70.25	5	70.14	69.30	-1	5,055	-0.02%
2019/12/16	5.1	69.20	6	69.73	69.10	-0.9	5,045	-0.02%
2019/12/13	11	66.90	0	0.00	66.90	11	5,034	0.22%
2019/12/12	5	67.00	0	0.00	67.00	5	5,167	0.10%
2019/12/11	1	67.40	1	68.00	67.00	0	5,200	0.00%
2019/12/10	2	68.40	1	68.40	67.90	1	5,279	0.02%
2019/12/09	1	69.10	2	69.10	68.40	-1	5,358	-0.02%
2019/12/06	1	69.70	0	0.00	68.40	1	5,432	0.02%
2019/12/04	0	0.00	1	67.50	67.00	-1	5,722	-0.02%
2019/12/02	0	0.00	5	68.40	67.90	-5	5,915	-0.08%
2019/11/29	7	68.57	3	68.73	67.00	4	5,902	0.07%
2019/11/28	0	0.00	1	66.10	67.00	-1	5,850	-0.02%
2019/11/27	1	66.90	0	0.00	66.40	1	5,873	0.02%
2019/11/26	0	0.00	1	67.80	66.90	-1	5,885	-0.02%
2019/11/25	3	67.37	11	67.56	67.00	-8	5,917	-0.14%
2019/11/22	3	66.43	7	66.14	66.00	-4	5,943	-0.07%
2019/11/21	9	64.79	6	66.40	66.50	3	5,967	0.05%
2019/11/20	19	65.45	14	66.14	65.50	5	5,980	0.08%
2019/11/18	5	71.28	31	72.05	71.10	-26	6,028	-0.43%
2019/11/15	3	72.90	43	72.30	72.90	-40	6,208	-0.64%
2019/11/14	27	71.77	4	71.75	71.30	23	6,279	0.37%
2019/11/13	39	74.05	43	72.31	71.60	-4	6,309	-0.06%
2019/11/12	5	71.92	5.2	74.02	76.30	-0.2	5,966	0.00%
2019/11/11	17	70.01	1	70.00	69.40	16	5,812	0.28%
2019/11/08	6	71.38	12.2	71.73	71.80	-6.2	5,794	-0.11%
2019/11/07	12	69.57	24	69.18	68.40	-12	5,753	-0.21%
2019/11/06	6	71.25	2	71.75	71.00	4	5,755	0.07%
2019/11/05	8	71.81	6	72.05	71.00	2	5,742	0.03%
2019/11/04	16	70.74	2	71.40	70.70	14	5,714	0.24%
2019/11/01	37	70.29	14	70.46	70.40	23	5,671	0.41%
2019/10/31	3	67.03	10	66.45	66.10	-7	5,581	-0.13%
2019/10/30	7	68.29	2	68.30	67.40	5	5,579	0.09%
2019/10/29	16	66.69	12	66.60	67.90	4	5,573	0.07%
2019/10/28	7	68.61	1	68.50	67.90	6	5,523	0.11%
2019/10/25	15	69.69	2	71.55	69.30	13	5,519	0.24%
2019/10/24	4	70.05	0	0.00	70.00	4	5,462	0.07%
2019/10/23	1	71.60	6	72.53	70.60	-5	5,442	-0.09%
2019/10/22	16	70.68	116	68.61	71.70	-100	5,363	-1.86%	大賣/
2019/10/21	18	70.34	0	0.00	69.80	18	5,309	0.34%
2019/10/18	11	72.65	5	72.42	72.20	6	5,239	0.11%
2019/10/17	34	71.99	21.3	71.78	72.50	12.7	5,170	0.25%
2019/10/16	21	71.55	39	71.53	73.20	-18	5,059	-0.36%
2019/10/15	59	69.62	52.5	70.65	71.30	6.5	4,887	0.13%
2019/10/14	25	64.90	7.1	64.90	64.90	17.9	4,671	0.38%
2019/10/09	34	58.66	32	58.58	59.00	2	4,675	0.04%
2019/10/08	14	60.50	11	60.76	59.70	3	4,651	0.06%
2019/10/07	46	63.40	52	63.63	60.50	-6	4,646	-0.13%
2019/10/04	29	59.41	32	59.21	60.30	-3	4,391	-0.07%
2019/10/03	10	56.78	6.1	56.91	57.90	3.9	4,220	0.09%
2019/10/02	1	54.30	1.3	54.00	54.20	-0.3	4,071	-0.01%
2019/09/27	10	51.85	2.8	52.46	52.60	7.2	4,017	0.18%
2019/09/26	1	52.00	0	0.00	52.10	1	3,990	0.03%
2019/09/25	4	51.90	2	51.80	52.00	2	4,001	0.05%
2019/09/24	2	53.40	4	52.93	52.80	-2	4,039	-0.05%
2019/09/23	4	52.23	0	0.00	52.10	4	4,010	0.10%
2019/09/20	9	52.66	3	52.37	52.30	6	4,003	0.15%
2019/09/19	6	51.32	12	51.35	51.40	-6	3,970	-0.15%
2019/09/18	1	51.70	4	51.18	52.00	-3	4,028	-0.07%
2019/09/17	25	52.12	6	52.40	50.30	19	4,031	0.47%
2019/09/16	7	55.49	6	55.25	55.40	1	4,010	0.02%
2019/09/12	4	56.13	5	55.24	55.10	-1	4,017	-0.02%
2019/09/11	15	55.41	4	56.00	55.60	11	3,935	0.28%
2019/09/10	16	54.35	18	55.58	54.20	-2	3,849	-0.05%
2019/09/09	20	55.36	10	55.18	56.50	10	3,764	0.27%
2019/09/06	43	52.76	29	53.23	54.80	14	3,642	0.38%
2019/09/05	2	51.70	10	51.36	51.80	-8	3,431	-0.23%
2019/09/04	0	0.00	1	47.15	47.15	-1	3,230	-0.03%
2019/09/03	2	46.68	0	0.00	46.90	2	3,227	0.06%
2019/09/02	3	45.67	1	45.60	46.20	2	3,230	0.06%
2019/08/30	3	47.30	4	46.49	46.35	-1	3,198	-0.03%
2019/08/29	3	46.37	1	46.60	47.05	2	3,158	0.06%
2019/08/28	7	46.90	0	0.00	47.05	7	3,126	0.22%
2019/08/27	2	48.95	4	47.91	48.10	-2	3,077	-0.06%
2019/08/26	7	46.22	7	45.73	45.50	0	3,033	0.00%
2019/08/23	4	49.48	8	49.72	48.20	-4	2,992	-0.13%
2019/08/22	11	49.25	4	49.23	49.70	7	2,932	0.24%
2019/08/21	5	47.52	3	47.35	47.55	2	2,797	0.07%
2019/08/20	19	49.11	23	47.41	46.55	-4	2,726	-0.15%
2019/08/19	30	45.31	44	46.53	47.75	-14	2,468	-0.57%
2019/08/16	4	43.65	6	43.01	43.45	-2	2,348	-0.09%
2019/08/15	0	0.00	2	41.28	41.30	-2	2,263	-0.09%
2019/08/14	6	42.73	8	42.59	41.90	-2	2,263	-0.09%
2019/08/13	2	42.00	1	42.90	41.50	1	2,276	0.04%
2019/08/12	1	42.15	8	43.00	41.20	-7	2,281	-0.31%
2019/08/08	11	42.01	30	42.11	42.05	-19	2,258	-0.84%
2019/08/07	11	39.85	1	40.35	40.45	10	2,263	0.44%
2019/08/06	8	36.44	5	36.37	38.00	3	2,234	0.13%
2019/08/05	3	39.60	1	38.80	38.45	2	2,185	0.09%
2019/08/02	2	41.75	5	41.67	41.50	-3	2,185	-0.14%
2019/08/01	6	41.88	0	0.00	43.00	6	2,165	0.28%
2019/07/31	2	41.93	5	41.06	42.00	-3	2,138	-0.14%
2019/07/30	8	42.03	9	41.62	41.60	-1	2,116	-0.05%
2019/07/29	8	45.09	2	44.83	43.90	6	2,072	0.29%
2019/07/26	0	0.00	1	43.45	43.80	-1	2,030	-0.05%
2019/07/25	5	44.29	2	44.00	43.70	3	2,023	0.15%
2019/07/24	5	44.85	4	45.04	44.80	1	2,013	0.05%
2019/07/23	18	44.76	6	44.92	44.80	12	2,094	0.57%
2019/07/22	0	0.00	2	42.30	41.70	-2	2,124	-0.09%
2019/07/19	23	42.10	12	42.09	41.80	11	2,264	0.49%
2019/07/17	11	42.29	47	42.61	41.30	-36	2,464	-1.46%
2019/07/16	10	44.53	16	44.22	43.85	-6	2,531	-0.24%
2019/07/15	20	43.27	24	41.96	44.20	-4	2,655	-0.15%
2019/07/12	39	41.16	5	41.47	41.80	34	2,629	1.29%
2019/07/11	54	40.55	6	41.06	40.85	48	2,606	1.84%
2019/07/10	3	38.10	2	38.50	38.85	1	2,544	0.04%
2019/07/09	17	38.14	2	38.30	37.40	15	2,544	0.59%
2019/07/08	0	0.00	1	37.40	36.90	-1	2,507	-0.04%
2019/07/05	0	0.00	1	36.90	36.95	-1	2,523	-0.04%
2019/07/03	0	0.00	3	37.15	36.90	-3	2,549	-0.12%
2019/07/02	10	36.85	10	36.80	36.85	0	2,551	0.00%
2019/07/01	4	37.36	5	37.62	36.90	-1	2,558	-0.04%
2019/06/28	4	35.84	1	35.65	35.70	3	2,597	0.12%
2019/06/27	3	37.18	14	36.56	36.25	-11	2,747	-0.40%
2019/06/26	4	36.95	48	36.68	37.00	-44	2,912	-1.51%
2019/06/25	10	38.01	18	37.85	37.30	-8	2,898	-0.28%
2019/06/24	11	36.45	2	36.55	37.30	9	2,901	0.31%
2019/06/21	6	36.80	3	35.98	35.55	3	2,888	0.10%
2019/06/20	0	0.00	4	34.58	34.75	-4	2,792	-0.14%
2019/06/19	1	32.15	1	31.60	31.60	0	2,813	0.00%
2019/06/18	2	31.00	0	0.00	31.00	2	2,823	0.07%
2019/06/11	4	32.59	0	0.00	32.80	4	3,008	0.13%
2019/06/10	2	33.08	4	33.10	33.05	-2	2,997	-0.07%
2019/06/06	1	31.00	0	0.00	31.05	1	2,986	0.03%
2019/05/30	2	31.20	0	0.00	31.50	2	3,075	0.07%
2019/05/27	0	0.00	4	30.38	30.40	-4	3,092	-0.13%
2019/05/22	1	33.45	2	33.50	32.95	-1	3,130	-0.03%
2019/05/21	1	32.80	0	0.00	34.30	1	3,134	0.03%
2019/05/20	0	0.00	1	33.85	33.10	-1	3,162	-0.03%
2019/05/17	15	33.68	0	0.00	31.80	15	3,192	0.47%
2019/05/16	7	35.49	1	35.80	35.15	6	3,149	0.19%
2019/05/15	29	36.51	2	36.63	36.65	27	3,143	0.86%
2019/04/29	6	38.59	6	40.09	36.15	0	3,133	0.00%
2019/04/26	11	40.23	4	40.88	40.15	7	2,992	0.23%
2019/04/25	2	42.00	7	42.06	40.50	-5	2,833	-0.18%
2019/04/24	13	45.75	7	46.60	44.70	6	2,682	0.22%
2019/04/23	5	46.00	11	47.22	45.35	-6	2,588	-0.23%
2019/04/22	6	51.43	3	54.00	49.20	3	2,485	0.12%
2019/04/19	10	54.98	3	54.20	54.20	7	2,378	0.29%
2019/04/18	4	60.25	1	63.40	60.20	3	2,243	0.13%
2019/04/17	0	0.00	1	60.40	60.60	-1	2,236	-0.04%
2019/04/16	2	58.70	1	58.30	59.40	1	2,308	0.04%
2019/04/12	0	0.00	14	53.47	53.50	-14	2,273	-0.62%
2019/04/11	6	53.20	1	55.00	54.50	5	2,261	0.22%
2019/04/10	3	53.20	2	52.75	53.90	1	2,249	0.04%
2019/04/09	3	53.63	11	54.02	54.00	-8	2,253	-0.35%
2019/04/08	2	55.50	28	55.21	55.60	-26	2,254	-1.15%
2019/04/03	5	53.90	0	0.00	55.50	5	2,286	0.22%
2019/04/02	17	55.62	3	54.80	55.80	14	2,310	0.61%
2019/04/01	4	56.43	3	54.27	56.50	1	2,319	0.04%
2019/03/29	4	52.53	6	52.37	53.20	-2	2,218	-0.09%
2019/03/27	8	43.20	8	43.84	44.00	0	2,028	0.00%
2019/03/26	2	40.80	4	41.85	41.10	-2	1,924	-0.10%
2019/03/25	2	38.75	0	0.00	39.25	2	1,870	0.11%
2019/03/22	7	39.65	5	39.55	39.75	2	1,831	0.11%
2019/03/21	0	0.00	0.1	36.60	36.90	-0.1	1,757	-0.01%
2019/03/20	15	36.62	0	0.00	36.35	15	1,734	0.86%
2019/03/19	14	36.23	0	0.00	35.95	14	1,694	0.83%
2019/03/18	0	0.00	2	33.65	34.55	-2	1,625	-0.12%
2019/03/15	6	32.77	2	32.78	33.00	4	1,574	0.25%
2019/03/14	0	0.00	1	33.00	32.40	-1	1,554	-0.06%
2019/03/12	1	32.50	5	32.10	32.00	-4	1,508	-0.27%
2019/03/11	1	32.60	0	0.00	32.20	1	1,487	0.07%
2019/03/07	0	0.00	1	31.20	30.80	-1	1,452	-0.07%
2019/03/06	1	32.05	0	0.00	31.50	1	1,432	0.07%
2019/02/27	1	30.10	0	0.00	30.30	1	1,359	0.07%
2019/02/25	0	0.00	7	31.00	31.00	-7	1,324	-0.53%
2019/02/22	1	29.80	1	30.20	30.10	0	1,268	0.00%
2019/02/21	0	0.00	4	29.80	30.00	-4	1,253	-0.32%
2019/02/18	4	29.10	4	30.73	31.40	0	1,164	0.00%
2019/02/14	2	29.58	0	0.00	29.35	2	1,076	0.19%
2019/02/13	2	29.48	1	29.75	29.65	1	1,061	0.09%
2019/02/12	2	30.18	1	30.65	30.00	1	1,047	0.10%
2019/02/11	0	0.00	1	29.20	30.20	-1	997	-0.10%
2019/01/25	1	27.15	1	26.80	27.00	0	935	0.00%
2019/01/21	0	0.00	3	27.05	27.60	-3	902	-0.33%
2019/01/18	1	28.60	0	0.00	27.90	1	892	0.11%
2019/01/17	0	0.00	3	28.70	28.60	-3	883	-0.34%
2019/01/14	4	29.69	3	29.22	28.60	1	846	0.12%
2019/01/11	0	0.00	3	30.00	29.70	-3	802	-0.37%
2019/01/10	5	30.48	3	30.05	30.20	2	780	0.26%
2019/01/09	0	0.00	7	29.32	30.20	-7	724	-0.97%
2019/01/08	9	28.46	4	29.16	29.95	5	671	0.74%
2019/01/07	3	26.85	1	26.85	28.35	2	555	0.36%
2019/01/04	4	25.88	7	26.30	25.80	-3	505	-0.59%
2019/01/03	2	25.85	0	0.00	26.00	2	490	0.41%
2019/01/02	0	0.00	2	26.85	26.85	-2	472	-0.42%
2018/12/28	7	28.27	1	29.25	27.70	6	457	1.31%
2018/12/27	2	29.20	1	29.25	29.15	1	436	0.23%
2018/12/26	4	30.10	4.2	29.01	29.40	-0.2	401	-0.05%
2018/12/25	5	28.00	0	0.00	28.90	5	348	1.43%
2018/12/24	2	29.13	1	28.70	29.20	1	301	0.33%
2018/12/22	1	26.20	5	25.90	27.40	-4	195	-2.05%
2018/12/06	0	0.00	1	22.45	22.40	-1	98	-1.02%
2018/10/24	0	0.00	0.1	20.45	20.25	-0.1	83	-0.12%
2018/10/03	1	22.05	0	0.00	20.90	1	70	1.43%
2018/08/22	0	0.00	1	22.15	22.15	-1	55	-1.82%
2018/08/14	1	21.65	0	0.00	21.65	1	58	1.70%
2018/06/14	0	0.00	8	24.30	24.15	-8	194	-4.12%
2018/06/01	0	0.00	3	23.10	23.10	-3	224	-1.34%
2018/05/24	0	0.00	1	21.70	22.00	-1	233	-0.43%
2018/05/15	1	21.70	4	21.70	21.70	-3	242	-1.24%
2018/05/14	1	21.85	0	0.00	21.80	1	249	0.40%
2018/05/11	4	22.10	0	0.00	21.85	4	250	1.60%
2018/05/10	9	21.89	0	0.00	21.75	9	250	3.59%
2018/05/09	0	0.00	7	21.46	21.95	-7	250	-2.80%
2018/04/25	5	23.56	0	0.00	23.60	5	247	2.02%
2018/04/13	0	0.00	1	26.90	27.00	-1	234	-0.43%
2018/04/12	0	0.00	4	26.78	26.90	-4	234	-1.71%
2018/04/11	0	26.95	2	27.13	27.10	-2	228	-0.88%
2018/03/31	2	27.33	0.3	26.90	27.10	1.7	229	0.74%
2018/03/30	0	0.00	4	27.60	27.30	-4	207	-1.93%
2018/03/26	0	0.00	10	24.50	24.70	-10	164	-6.09%
2018/03/20	0	0.00	1	24.80	24.65	-1	160	-0.62%
2018/03/12	10	25.75	0	0.00	25.20	10	159	6.26%
2018/03/09	0	0.00	5	24.90	25.20	-5	150	-3.31%
2018/03/06	1	23.65	0	0.00	23.65	1	139	0.71%
2018/02/27	0	0.00	3	24.30	24.40	-3	147	-2.04%
2018/01/25	0	0.00	1	23.20	23.00	-1	145	-0.69%
2018/01/22	1	23.50	0	0.00	23.50	1	152	0.65%
2018/01/08	0	0.00	1	23.90	24.00	-1	188	-0.53%