勤誠 (8210)-富邦-建國券商分點個股進出

台股 » 個股 » 勤誠 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

勤誠

(8210)

可現股當沖

股價
288.0
漲跌
▼1.5
漲幅
-0.52%
成交量
4,836張
產業
上市電腦週邊類股
422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

勤誠 (8210)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	21	289.26	18.1	291.26	288.00	2.9	5,759	0.05%
2024/04/29	15.1	290.83	15.1	291.99	289.50	0	5,770	0.00%
2024/04/26	43.5	292.80	54.2	296.04	288.50	-10.7	5,923	-0.18%
2024/04/25	16.2	280.40	5.1	279.32	277.50	11.1	5,902	0.19%
2024/04/24	12.1	280.64	34	280.88	288.00	-21.9	5,897	-0.37%
2024/04/23	8.1	259.70	11.2	260.87	262.00	-3.1	5,837	-0.05%
2024/04/22	25.2	256.98	173	253.11	251.00	-147.8	5,941	-2.49%	大賣/鉅額交易
2024/04/19	19	270.13	62.4	271.21	273.50	-43.3	5,903	-0.73%
2024/04/18	6	260.59	14.8	266.25	269.00	-8.7	5,812	-0.15%
2024/04/17	1.3	257.09	11	251.41	256.50	-9.7	5,897	-0.16%
2024/04/16	8.1	253.01	5.1	249.09	249.00	3	6,038	0.05%
2024/04/15	1.2	263.25	6	264.17	264.00	-4.8	6,186	-0.08%
2024/04/12	23.3	273.10	11.2	275.36	264.50	12.1	6,189	0.20%
2024/04/11	10	267.05	19.1	266.00	272.00	-9.1	6,082	-0.15%
2024/04/10	20.1	261.69	9	264.22	256.50	11.1	6,062	0.18%
2024/04/09	7.3	256.48	3	255.83	254.00	4.3	6,110	0.07%
2024/04/08	13.5	266.66	8	265.13	260.00	5.5	6,217	0.09%
2024/04/03	18	265.03	37.4	262.80	268.50	-19.4	6,189	-0.31%
2024/04/02	9.2	252.47	6	254.33	250.50	3.2	6,188	0.05%
2024/04/01	2.1	256.00	3.1	256.37	255.00	-1	6,288	-0.02%
2024/03/29	6	256.75	16	258.41	255.00	-10	6,342	-0.16%
2024/03/28	4.3	251.01	4	250.13	252.50	0.3	6,387	0.00%
2024/03/27	5.1	254.15	1	254.50	252.50	4.1	6,428	0.06%
2024/03/26	10.2	259.72	5.9	262.99	258.50	4.3	6,446	0.07%
2024/03/25	8.1	264.39	1.1	262.64	262.50	7	6,485	0.11%
2024/03/22	16.1	270.97	13.3	270.82	268.50	2.8	6,502	0.04%
2024/03/21	12	264.75	28	265.50	266.00	-16	6,443	-0.25%
2024/03/20	29.3	257.56	25	258.62	255.50	4.3	6,383	0.07%
2024/03/19	5.1	250.15	29	248.08	256.00	-24	6,375	-0.38%
2024/03/18	14.1	242.61	15	245.73	241.00	-0.9	6,491	-0.01%
2024/03/15	21.7	240.84	13	242.15	239.50	8.7	6,583	0.13%
2024/03/14	11.5	247.13	4	246.26	246.00	7.5	6,736	0.11%
2024/03/13	26.3	253.77	3.1	249.47	248.00	23.3	6,812	0.34%
2024/03/12	3.1	258.73	5	260.30	257.00	-1.9	6,826	-0.03%
2024/03/11	13.1	260.59	10	258.70	256.00	3.1	6,910	0.04%
2024/03/08	19.6	261.66	21.1	259.52	258.00	-1.5	7,001	-0.02%
2024/03/07	26.8	268.10	14.6	269.22	266.00	12.2	7,176	0.17%
2024/03/06	173	285.50	17.6	284.02	277.50	155.4	7,304	2.13%	大買/鉅額交易
2024/03/05	32.2	280.29	50.5	279.65	284.50	-18.3	7,469	-0.24%
2024/03/04	18.6	269.19	9.1	268.70	265.00	9.6	7,448	0.13%
2024/03/01	10	271.40	5	269.90	269.50	5	7,423	0.07%
2024/02/29	6	262.24	0.3	262.66	265.00	5.7	7,415	0.08%
2024/02/27	9.7	262.59	12.4	260.62	259.50	-2.8	7,417	-0.04%
2024/02/26	15.2	265.87	4	267.63	265.50	11.2	7,396	0.15%
2024/02/23	18	277.28	12	281.86	270.00	6	7,376	0.08%
2024/02/22	11.6	277.67	28.3	278.88	275.00	-16.7	7,339	-0.23%
2024/02/21	16	272.09	18	271.72	271.00	-2	7,264	-0.03%
2024/02/20	15.2	266.75	2	268.25	268.00	13.2	7,294	0.18%
2024/02/19	16.5	271.55	16	268.06	266.00	0.5	7,347	0.01%
2024/02/16	29.1	279.47	24.4	280.51	280.50	4.7	7,419	0.06%
2024/02/15	41.2	270.23	59.1	273.63	275.00	-17.9	7,367	-0.24%
2024/02/05	43.6	271.22	22	271.83	270.00	21.6	7,358	0.29%
2024/02/02	31.1	285.60	16	286.06	286.00	15.1	7,233	0.21%
2024/02/01	20.3	277.26	17.1	280.18	277.00	3.3	7,259	0.04%
2024/01/31	21.1	282.81	11	283.00	280.00	10.1	7,301	0.14%
2024/01/30	33.5	285.09	21.2	289.80	286.00	12.3	7,276	0.17%
2024/01/29	22	284.75	13	286.39	286.50	9	7,287	0.12%
2024/01/26	47.1	289.44	24	287.21	286.50	23.1	7,377	0.31%
2024/01/25	47.2	310.54	31	306.73	301.00	16.1	7,333	0.22%
2024/01/24	7	302.43	25	303.46	303.00	-18	7,222	-0.25%
2024/01/23	8	304.75	36	305.03	303.00	-28	7,230	-0.39%
2024/01/22	41.5	311.99	94.2	311.96	312.50	-52.7	7,180	-0.73%
2024/01/19	33.2	306.10	56.1	307.14	310.00	-22.9	7,035	-0.33%
2024/01/18	72	286.97	94	284.02	294.50	-22	6,908	-0.32%
2024/01/17	35	295.16	28.1	298.49	295.50	6.9	6,937	0.10%
2024/01/16	67.4	282.38	57	290.36	293.00	10.4	6,861	0.15%
2024/01/15	50	279.59	31.5	279.61	282.00	18.5	6,756	0.27%
2024/01/12	7	274.00	0.3	275.50	272.50	6.7	6,779	0.10%
2024/01/11	35.1	278.86	173.1	277.81	278.50	-138	6,936	-1.99%	大賣/鉅額交易
2024/01/10	27.5	266.09	17	268.47	272.00	10.5	6,891	0.15%
2024/01/09	13	257.62	32	261.95	266.50	-19	6,773	-0.28%
2024/01/08	6.1	246.69	24.8	244.01	242.50	-18.7	6,618	-0.28%
2024/01/05	48.4	248.50	39	247.37	246.00	9.4	6,673	0.14%
2024/01/04	18	258.53	13	262.46	257.00	5	6,679	0.07%
2024/01/03	8	263.81	26	264.69	265.50	-18	6,670	-0.27%
2024/01/02	22.9	256.47	9	257.17	259.00	13.9	6,702	0.21%
2023/12/29	1	266.50	12.5	270.08	271.50	-11.5	6,698	-0.17%
2023/12/28	137	269.35	14.2	268.45	265.50	122.8	6,825	1.80%	大買/鉅額交易
2023/12/27	27.1	268.31	42	265.96	266.00	-14.9	6,836	-0.22%
2023/12/26	24.1	270.07	23.1	263.39	271.00	1	6,887	0.01%
2023/12/25	49.1	267.81	39	266.78	268.00	10	6,924	0.14%
2023/12/22	54	263.06	58	262.44	260.00	-4	6,896	-0.06%
2023/12/21	10	257.95	2	258.25	257.00	8	6,909	0.12%
2023/12/20	3.3	257.78	16	259.21	261.00	-12.7	6,987	-0.18%
2023/12/19	6.5	252.50	9	253.78	253.50	-2.5	7,007	-0.04%
2023/12/18	3	258.34	2	257.25	257.00	1	7,023	0.01%
2023/12/15	6.2	261.79	11.3	261.35	259.00	-5.1	7,064	-0.07%
2023/12/14	11	267.83	15	270.27	265.00	-4	7,077	-0.06%
2023/12/13	63.4	274.09	26	271.83	266.50	37.4	7,079	0.53%
2023/12/12	29.1	271.15	17.1	269.59	268.00	12.1	7,121	0.17%
2023/12/11	33.1	263.84	44.8	262.86	266.00	-11.7	7,127	-0.16%
2023/12/08	8.4	258.72	171	260.88	261.00	-162.7	7,005	-2.32%	大賣/鉅額交易
2023/12/07	11	254.64	3.1	254.27	251.00	7.9	7,004	0.11%
2023/12/06	23	254.61	30.9	253.25	254.00	-7.9	7,016	-0.11%
2023/12/05	31.1	247.12	26.1	245.49	246.50	5	7,003	0.07%
2023/12/04	210.6	262.88	5	271.69	249.50	205.6	6,919	2.97%	大買/鉅額交易
2023/12/01	25.1	262.44	51.2	266.23	277.00	-26.2	6,834	-0.38%
2023/11/30	61.1	254.09	31.5	255.77	252.00	29.7	6,661	0.45%
2023/11/29	105	241.28	37.1	244.05	246.50	67.9	6,465	1.05%	大買/
2023/11/28	0	0.00	12	218.92	224.50	-12	6,489	-0.18%
2023/11/27	5	217.40	2	216.50	216.50	3	6,631	0.05%
2023/11/24	4.1	220.80	1	223.00	222.50	3.1	6,757	0.05%
2023/11/22	15	231.67	31	230.58	230.00	-16	6,854	-0.23%
2023/11/21	30.2	236.02	8	232.69	230.00	22.2	6,938	0.32%
2023/11/20	4.5	229.94	2.3	231.00	231.50	2.2	7,115	0.03%
2023/11/17	28	228.25	30.3	228.63	229.50	-2.3	7,311	-0.03%
2023/11/16	47	232.53	20.3	232.68	230.50	26.7	7,481	0.36%
2023/11/15	31	242.81	43.5	242.20	239.50	-12.5	7,626	-0.16%
2023/11/14	25	235.40	56.2	235.69	234.00	-31.2	7,891	-0.39%
2023/11/13	7	229.07	17.2	232.11	234.00	-10.2	8,117	-0.13%
2023/11/10	10	226.05	9	227.72	230.00	1	8,310	0.01%
2023/11/09	9.1	221.64	20	222.53	223.50	-10.9	8,291	-0.13%
2023/11/08	9	224.50	13.5	224.83	225.00	-4.5	8,271	-0.05%
2023/11/07	14	218.83	11.7	219.27	219.50	2.4	8,313	0.03%
2023/11/06	6.2	215.44	24.5	216.47	220.00	-18.3	8,326	-0.22%
2023/11/03	17.1	206.38	48	207.17	206.50	-31	8,405	-0.37%
2023/11/02	7.1	193.70	11.1	195.27	194.50	-4	8,258	-0.05%
2023/11/01	4	182.63	4.5	183.53	184.00	-0.5	8,206	-0.01%
2023/10/31	32.2	180.82	10	181.65	180.00	22.2	8,196	0.27%
2023/10/30	1	188.50	1	189.49	188.50	0	8,190	0.00%
2023/10/27	16	191.47	20	190.80	190.00	-4	8,188	-0.05%
2023/10/26	11	192.73	9	193.83	190.00	2	8,127	0.02%
2023/10/25	18.5	202.72	21.1	202.17	199.50	-2.6	8,100	-0.03%
2023/10/24	7.1	184.66	8.1	186.69	188.00	-1	7,976	-0.01%
2023/10/23	6.3	181.05	9	183.28	181.00	-2.7	7,959	-0.03%
2023/10/20	11.6	177.72	3.3	178.17	177.00	8.3	7,947	0.10%
2023/10/19	46.5	183.60	28	184.02	182.50	18.5	8,174	0.23%
2023/10/18	40.3	204.48	3.1	207.46	198.00	37.2	8,210	0.45%
2023/10/17	7	223.00	4.2	225.79	220.00	2.8	8,355	0.03%
2023/10/16	4	227.50	7	227.36	226.00	-3	8,531	-0.04%
2023/10/13	20.4	226.97	20.4	226.65	227.50	0	8,733	0.00%
2023/10/12	16.2	229.49	39.2	231.40	233.00	-23	8,883	-0.26%
2023/10/11	10.1	227.58	12	228.83	228.00	-1.9	8,992	-0.02%
2023/10/06	33.7	233.91	17.5	232.80	230.00	16.2	9,415	0.17%
2023/10/05	16.2	233.73	20.1	230.26	229.50	-3.9	9,601	-0.04%
2023/10/04	28	229.00	31.6	233.13	233.50	-3.6	9,645	-0.04%
2023/10/03	9.1	226.00	9.2	227.14	224.50	0	9,582	0.00%
2023/10/02	33.3	228.20	47.2	226.67	225.00	-13.9	9,764	-0.14%
2023/09/28	12	216.83	10	218.80	217.50	2	9,854	0.02%
2023/09/27	4.1	213.65	8	214.31	215.00	-3.9	9,868	-0.04%
2023/09/26	20.4	219.24	15	217.27	214.00	5.4	10,193	0.05%
2023/09/25	13	215.20	18.3	216.11	217.50	-5.3	10,231	-0.05%
2023/09/22	14	210.96	32	208.69	213.50	-18	10,481	-0.17%
2023/09/21	16	200.38	13	200.88	201.50	3	10,674	0.03%
2023/09/20	7	203.29	8.1	205.68	205.50	-1.1	10,880	-0.01%
2023/09/19	13.1	208.29	5.1	208.77	202.50	8.1	10,989	0.07%
2023/09/18	27.3	212.32	5.1	212.91	209.00	22.3	11,069	0.20%
2023/09/15	18.2	216.53	40.3	220.11	224.50	-22	11,253	-0.20%
2023/09/14	9.1	207.58	38.3	210.49	214.50	-29.2	11,236	-0.26%
2023/09/13	2.5	192.16	10.3	190.54	195.00	-7.8	11,234	-0.07%
2023/09/12	12.6	194.01	13.3	194.58	194.50	-0.7	11,346	-0.01%
2023/09/11	45.6	202.36	6.2	201.75	197.00	39.4	11,846	0.33%
2023/09/08	10.3	220.53	13.1	220.45	218.50	-2.8	11,824	-0.02%
2023/09/07	5.2	218.96	7.1	218.21	218.00	-1.9	11,795	-0.02%
2023/09/06	34.1	220.51	52.4	220.44	218.50	-18.3	11,866	-0.15%
2023/09/05	7	211.08	26.1	211.48	211.50	-19.1	11,920	-0.16%
2023/09/04	13.7	211.06	16.3	211.79	212.00	-2.6	11,945	-0.02%
2023/09/01	40.4	218.92	13.3	218.71	216.50	27.1	11,983	0.23%
2023/08/31	16	226.56	21	228.81	231.50	-5	11,867	-0.04%
2023/08/30	16	229.09	16.3	231.04	225.00	-0.3	11,750	0.00%
2023/08/29	7.1	219.76	3	221.99	222.50	4.1	11,679	0.04%
2023/08/28	23.3	220.56	4	222.61	218.50	19.3	11,755	0.16%
2023/08/25	20	226.20	16.3	228.05	226.50	3.7	12,058	0.03%
2023/08/24	24.7	239.81	29.1	239.35	234.00	-4.4	12,268	-0.04%
2023/08/23	38	230.09	33.6	229.24	234.00	4.4	12,115	0.04%
2023/08/22	52.1	232.59	37	232.22	224.00	15	11,951	0.13%
2023/08/21	22	231.38	35.1	229.25	229.00	-13.1	11,799	-0.11%
2023/08/18	52.5	228.91	85	230.33	230.00	-32.5	11,562	-0.28%
2023/08/17	67.1	223.59	56.5	223.83	223.00	10.5	11,150	0.09%
2023/08/16	27.7	206.26	43.3	208.79	215.50	-15.7	10,836	-0.14%
2023/08/15	1	199.00	10.1	198.23	201.50	-9.1	10,525	-0.09%
2023/08/14	12.2	184.01	9.3	184.78	183.50	3	10,494	0.03%
2023/08/11	11	191.59	10.1	190.41	192.00	1	10,414	0.01%
2023/08/10	25.2	193.74	1.2	195.49	191.50	24	10,288	0.23%
2023/08/09	39.8	209.38	55.7	209.60	212.50	-15.9	10,197	-0.16%
2023/08/08	16.2	197.78	2	200.50	196.00	14.2	9,977	0.14%
2023/08/07	17.2	204.07	8.3	195.59	204.00	8.8	9,957	0.09%
2023/08/04	14.2	186.25	7	183.86	189.00	7.2	9,941	0.07%
2023/08/02	8.7	180.12	10.1	181.11	180.00	-1.4	9,925	-0.01%
2023/08/01	17.2	200.10	10	195.55	195.50	7.1	9,871	0.07%
2023/07/31	37.1	204.42	45.2	205.78	203.00	-8.1	9,839	-0.08%
2023/07/28	10.4	211.31	5.8	211.51	219.00	4.7	9,796	0.05%
2023/07/27	13.3	211.30	10	212.96	211.50	3.3	9,742	0.03%
2023/07/26	17.3	222.65	21.3	220.03	219.00	-4	9,698	-0.04%
2023/07/25	15.4	239.23	15.8	240.31	236.00	-0.4	9,666	0.00%
2023/07/24	37.2	238.34	55.8	237.89	248.00	-18.6	9,609	-0.19%
2023/07/21	45	225.23	36.3	220.54	225.50	8.8	9,266	0.09%
2023/07/20	51.2	215.36	35.1	216.82	219.50	16.1	9,013	0.18%
2023/07/19	24	212.64	37.1	211.60	206.50	-13.1	8,751	-0.15%
2023/07/18	34.1	203.42	19	205.87	209.50	15.1	8,533	0.18%
2023/07/17	17.2	202.70	25.2	202.12	203.50	-8	8,321	-0.10%
2023/07/14	27.7	196.75	36	195.08	196.00	-8.4	8,239	-0.10%
2023/07/13	84.7	211.09	68.3	209.84	192.00	16.3	8,064	0.20%
2023/07/12	62	197.85	63.7	200.40	206.50	-1.7	7,563	-0.02%
2023/07/11	25.6	189.65	6.2	188.41	188.00	19.4	7,236	0.27%
2023/07/10	9	179.89	13.1	177.97	182.00	-4.1	7,058	-0.06%
2023/07/07	66	187.47	59.2	184.22	183.50	6.8	6,940	0.10%
2023/07/06	57	190.21	40.3	186.61	182.50	16.7	6,665	0.25%
2023/07/05	10	186.35	15.5	185.77	188.00	-5.5	6,406	-0.09%
2023/07/04	53.1	187.46	25.1	186.83	187.50	28	6,292	0.44%
2023/07/03	4	177.88	10.7	183.14	184.50	-6.7	5,915	-0.11%
2023/06/30	25	161.26	59.4	163.47	168.00	-34.4	5,808	-0.59%
2023/06/29	25.3	153.79	30.3	154.44	153.00	-5	5,442	-0.09%
2023/06/28	22	149.02	22.1	149.63	150.00	-0.1	5,162	0.00%
2023/06/27	9.1	139.40	14	142.00	139.00	-5	4,900	-0.10%
2023/06/26	14.2	151.40	6	149.09	146.00	8.2	4,727	0.17%
2023/06/21	27.2	152.56	17	153.38	150.50	10.2	4,592	0.22%
2023/06/20	9.1	142.76	14.1	144.52	151.50	-5	4,313	-0.12%
2023/06/19	16	140.06	11	141.64	138.00	5	4,130	0.12%
2023/06/16	17.1	138.32	14	138.11	135.50	3.1	4,006	0.08%
2023/06/15	46	134.34	42.2	134.68	137.50	3.8	3,830	0.10%
2023/06/14	2	124.75	17	127.91	129.00	-15	3,246	-0.46%
2023/06/13	9	117.45	5.1	117.93	117.50	3.9	3,174	0.12%
2023/06/12	17	115.65	21	115.55	115.50	-4	3,106	-0.13%
2023/06/09	22	124.70	36.3	124.34	125.50	-14.3	2,973	-0.48%
2023/06/08	15.1	116.97	13.3	118.26	117.00	1.7	2,776	0.06%
2023/06/07	19	117.68	20.1	115.61	116.50	-1.1	2,711	-0.04%
2023/06/06	21.1	115.05	27.2	115.82	112.50	-6.1	2,589	-0.24%
2023/06/05	21.1	115.52	26.2	114.39	116.00	-5.1	2,525	-0.20%
2023/06/02	32	114.47	20.5	114.94	114.50	11.5	2,474	0.46%
2023/06/01	18	112.86	26.1	114.14	116.50	-8.1	2,389	-0.34%
2023/05/31	57	115.08	53.2	116.12	116.00	3.8	2,256	0.17%
2023/05/30	47.6	107.09	67.2	108.96	111.00	-19.7	1,870	-1.05%
2023/05/29	17	99.39	14	99.69	101.00	3	1,571	0.19%
2023/05/26	22	96.25	6	96.48	94.70	16	1,521	1.05%
2023/05/25	9.2	95.52	19	95.45	96.50	-9.8	1,474	-0.67%
2023/05/24	1	91.10	0	91.90	91.40	1	1,383	0.07%
2023/05/23	7	91.54	2	91.85	91.90	5	1,380	0.36%
2023/05/22	6	91.38	5.4	91.96	91.00	0.6	1,368	0.05%
2023/05/19	8	92.26	17.2	92.59	92.00	-9.2	1,348	-0.68%
2023/05/18	18.1	90.84	12	91.13	91.10	6.1	1,302	0.47%
2023/05/17	6.1	88.11	2	88.90	88.00	4.1	1,256	0.33%
2023/05/16	6.2	88.32	20	88.00	88.10	-13.8	1,231	-1.12%
2023/05/15	1	86.10	0	0.00	84.10	1	1,197	0.08%
2023/05/12	3.5	82.71	6.1	84.46	85.70	-2.6	1,200	-0.21%
2023/05/11	2	87.10	22.2	85.99	85.40	-20.2	1,182	-1.71%
2023/05/10	28	86.57	30.3	87.12	86.90	-2.3	1,165	-0.20%
2023/05/09	21	85.88	3	85.20	84.60	18	1,135	1.59%
2023/05/08	7	84.83	6	84.88	85.50	1	1,110	0.09%
2023/05/05	2	84.50	0	0.00	83.10	2	1,109	0.18%
2023/05/04	0	82.70	0	0.00	83.60	0	1,122	0.00%
2023/05/03	0.4	82.22	1	83.30	82.00	-0.7	1,143	-0.06%
2023/05/02	0.1	82.70	20	83.00	83.50	-20	1,157	-1.72%
2023/04/28	2	82.60	1	83.40	83.20	1	1,194	0.08%
2023/04/27	1	80.20	0	0.00	80.40	1	1,241	0.08%
2023/04/26	3	79.00	0	0.00	79.90	3	1,249	0.24%
2023/04/25	1	79.50	0	0.00	79.30	1	1,254	0.08%
2023/04/24	1	81.00	2	80.15	81.00	-1	1,247	-0.08%
2023/04/21	5.1	81.16	6	81.73	80.90	-1	1,248	-0.08%
2023/04/20	24.2	83.90	2.1	83.51	83.30	22.1	1,251	1.77%
2023/04/19	13.1	89.77	9	90.03	87.00	4.1	1,225	0.33%
2023/04/18	6	88.75	69	88.25	91.40	-63	1,054	-5.97%
2023/04/17	0.3	83.80	0	0.00	83.10	0.3	994	0.03%
2023/04/14	0.1	83.30	4.2	83.11	83.00	-4.2	990	-0.42%
2023/04/12	6	82.05	1	82.40	82.20	5	976	0.51%
2023/04/11	1	83.50	1	84.20	84.40	0	959	0.00%
2023/04/10	7	82.90	2	83.15	83.20	5	952	0.52%
2023/04/07	6	83.60	2	85.00	83.60	4	942	0.42%
2023/04/06	7	83.16	3.7	83.06	83.00	3.3	933	0.35%
2023/03/31	3	84.23	2.1	84.30	83.60	0.9	928	0.10%
2023/03/30	1	82.30	0	0.00	82.40	1	909	0.11%
2023/03/29	3.2	81.21	1.2	81.90	81.60	2	903	0.22%
2023/03/28	2	80.75	0.2	80.70	80.30	1.8	894	0.20%
2023/03/27	1	81.00	1.2	81.07	82.60	-0.2	880	-0.02%
2023/03/24	6	80.33	1.2	80.52	80.50	4.8	861	0.56%
2023/03/23	1	79.30	0	0.00	79.30	1	851	0.12%
2023/03/22	0	0.00	1	78.80	78.50	-1	839	-0.12%
2023/03/21	60.2	77.63	0	0.00	77.00	60.2	821	7.33%
2023/03/20	5.2	76.81	0	0.00	76.80	5.2	800	0.65%
2023/03/17	8	80.89	0.4	79.93	79.50	7.6	777	0.98%
2023/03/16	1	83.00	0	0.00	83.10	1	742	0.13%
2023/03/15	3	85.70	1	87.20	84.70	2	739	0.27%
2023/03/14	0	0.00	1	87.50	86.60	-1	732	-0.14%
2023/03/13	1	87.10	5	86.00	87.50	-4	740	-0.54%
2023/03/10	0	0.00	3	87.97	87.80	-3	737	-0.41%
2023/03/09	1	90.50	2	90.75	90.80	-1	728	-0.14%
2023/03/08	8	91.23	8.1	91.06	91.60	-0.1	719	-0.02%
2023/03/07	10	90.19	3	90.30	89.90	7	700	1.00%
2023/03/06	7	89.53	0	0.00	89.20	7	694	1.01%
2023/03/03	11.2	90.21	1	90.49	89.20	10.1	690	1.47%
2023/03/02	0	0.00	1	89.20	89.10	-1	674	-0.15%
2023/03/01	1.1	89.32	21.2	90.32	90.80	-20.1	668	-3.01%
2023/02/24	11	87.98	7.2	88.09	88.80	3.8	628	0.60%
2023/02/23	3	86.27	4.2	85.45	86.80	-1.2	578	-0.21%
2023/02/22	1	82.90	0	83.10	82.70	1	559	0.18%
2023/02/21	1	84.00	1	84.20	84.50	0	558	0.00%
2023/02/20	2	83.35	0	0.00	83.10	2	564	0.35%
2023/02/17	0	0.00	1	84.00	84.00	-1	562	-0.18%
2023/02/16	1	83.60	0	84.40	83.70	1	565	0.17%
2023/02/15	0	0.00	0.3	84.00	84.00	-0.3	572	-0.06%
2023/02/14	1	83.50	0	84.05	83.90	1	566	0.17%
2023/02/13	1	81.90	2	81.60	82.80	-1	561	-0.18%
2023/02/10	0	0.00	0.1	85.50	84.60	-0.1	545	-0.01%
2023/02/09	0	0.00	0	86.00	86.80	0	536	0.00%
2023/02/08	9	86.73	0.1	86.80	86.60	9	527	1.70%
2023/02/07	7	86.53	0	0.00	87.20	7	524	1.33%
2023/02/06	6	86.77	0.4	85.91	86.30	5.6	515	1.09%
2023/02/03	2	85.85	7.2	85.64	86.50	-5.2	508	-1.02%
2023/02/02	2	87.60	2.2	87.90	86.90	-0.2	491	-0.05%
2023/02/01	1	87.50	1.2	88.23	88.20	-0.2	472	-0.05%
2023/01/31	0	0.00	3.5	86.89	86.00	-3.5	443	-0.78%
2023/01/30	1	87.20	6.1	87.16	86.00	-5.1	424	-1.20%
2023/01/17	21.2	86.08	21.3	85.88	85.20	-0.1	379	-0.03%
2023/01/16	1	79.50	4	80.85	81.10	-3	311	-0.96%
2023/01/13	0	0.00	7	79.80	80.10	-7	300	-2.33%
2023/01/12	1	79.00	5	79.60	78.80	-4	299	-1.34%
2023/01/11	2	78.75	7.2	78.91	78.50	-5.2	290	-1.79%
2023/01/10	13.1	79.23	1	79.70	78.20	12.1	284	4.23%
2023/01/09	14	76.23	0.2	76.00	76.20	13.8	264	5.22%
2023/01/06	7.1	74.43	4	74.50	74.60	3.1	256	1.19%
2023/01/05	0.1	75.00	0	0.00	74.30	0.1	263	0.02%
2022/12/29	1	71.50	0	0.00	72.20	1	272	0.37%
2022/12/23	0	0.00	0.1	75.00	74.20	-0.1	271	-0.03%
2022/12/22	0	0.00	1	75.40	75.00	-1	272	-0.37%
2022/12/19	1	75.30	1	75.20	75.00	0	276	0.00%
2022/12/15	2.1	76.19	4.1	76.15	75.80	-2.1	278	-0.74%
2022/12/12	1	72.10	0	0.00	72.30	1	274	0.36%
2022/12/08	7	72.69	0	0.00	73.00	7	282	2.48%
2022/12/07	7	73.34	0	0.00	72.90	7	280	2.49%
2022/12/06	9	75.01	0	0.00	74.50	9	277	3.24%
2022/12/05	1	75.70	0	0.00	75.60	1	272	0.37%
2022/12/02	0.1	75.00	4	74.85	74.90	-4	264	-1.49%
2022/11/30	2	72.75	0	0.00	72.50	2	268	0.75%
2022/11/29	1.1	72.51	0	0.00	72.70	1.1	264	0.40%
2022/11/28	0.1	72.80	0	0.00	72.50	0.1	270	0.04%
2022/11/25	0	0.00	1	72.90	72.60	-1	280	-0.36%
2022/11/24	0	0.00	1	74.00	73.80	-1	284	-0.35%
2022/11/23	2	74.00	0	0.00	73.90	2	286	0.70%
2022/11/17	1	73.50	1	74.00	73.50	0	316	0.00%
2022/11/16	4	73.40	0	0.00	73.60	4	312	1.28%
2022/11/14	0	0.00	1.1	71.93	71.80	-1.1	310	-0.35%
2022/11/11	1	70.90	32	70.46	71.00	-31	317	-9.78%
2022/11/09	17	71.78	1.2	71.83	71.60	15.8	358	4.41%
2022/11/08	7	71.44	0.1	71.30	71.20	6.9	369	1.88%
2022/11/07	8	71.23	8.7	71.00	71.30	-0.7	378	-0.19%
2022/11/03	10	68.00	6	69.20	69.00	4	377	1.06%
2022/11/02	11	68.12	0.4	69.43	68.50	10.6	380	2.79%
2022/11/01	0	0.00	0.2	66.90	67.60	-0.2	379	-0.05%
2022/10/31	1	65.50	0.2	65.90	66.20	0.8	383	0.21%
2022/10/28	0	0.00	1	65.10	64.60	-1	383	-0.26%
2022/10/24	11	63.65	0	0.00	64.50	11	387	2.84%
2022/10/20	1	61.70	0.3	61.70	62.00	0.7	383	0.18%
2022/10/19	2	63.70	0	0.00	63.50	2	371	0.54%
2022/10/18	1	64.50	2	64.35	64.80	-1	369	-0.27%
2022/10/14	3.3	63.73	0	0.00	63.30	3.3	365	0.90%
2022/10/12	0.1	66.80	0	0.00	66.60	0.1	356	0.02%
2022/10/11	10.3	69.71	0.2	69.10	69.10	10.1	354	2.85%
2022/10/07	7	74.60	0	0.00	74.60	7	352	1.98%
2022/10/06	6	74.55	0.9	74.40	74.80	5.1	353	1.43%
2022/10/05	0.1	75.20	0	0.00	74.40	0.1	352	0.03%
2022/10/04	0.3	75.10	0	0.00	75.00	0.3	350	0.09%
2022/09/28	1	76.00	1	75.30	74.20	0	356	0.00%
2022/09/27	1	74.60	1	76.20	76.50	0	354	0.00%
2022/09/26	2	74.25	0	0.00	74.20	2	352	0.57%
2022/09/23	1	77.00	0	0.00	76.90	1	349	0.29%
2022/09/22	1.1	76.84	1	77.20	77.50	0.1	349	0.01%
2022/09/21	1	76.30	0.1	77.50	75.90	0.9	343	0.26%
2022/09/20	0	0.00	6	78.15	79.00	-6	340	-1.76%
2022/09/19	0	0.00	2.1	79.49	79.50	-2.1	339	-0.62%
2022/09/16	1.1	80.96	1	80.00	80.50	0.1	338	0.01%
2022/09/15	0	0.00	1	80.30	79.70	-1	337	-0.30%
2022/09/14	0	0.00	0.1	78.50	78.90	-0.1	337	-0.03%
2022/09/08	7	76.91	0	0.00	76.70	7	337	2.08%
2022/09/07	8.3	75.95	1	75.60	75.50	7.3	336	2.17%
2022/09/06	7	78.63	7.5	78.33	77.80	-0.5	332	-0.15%
2022/09/02	3.1	78.87	2	80.00	79.40	1.1	333	0.32%
2022/09/01	3	79.23	0	0.00	78.50	3	329	0.91%
2022/08/31	0	0.00	2.1	81.43	81.40	-2.1	327	-0.64%
2022/08/30	0	0.00	1	80.60	80.10	-1	322	-0.31%
2022/08/29	1	79.60	0	0.00	79.30	1	318	0.31%
2022/08/26	1	80.10	12	81.38	81.20	-11	308	-3.57%
2022/08/25	0	0.00	0.1	79.50	79.40	-0.1	287	-0.03%
2022/08/24	2	80.40	4	79.98	79.70	-2	286	-0.70%
2022/08/23	0	0.00	1.1	79.05	79.30	-1.1	275	-0.40%
2022/08/22	0	0.00	1.1	78.03	78.40	-1.1	272	-0.40%
2022/08/19	1	79.00	0	0.00	79.00	1	268	0.37%
2022/08/18	2	78.20	1.2	80.08	79.90	0.8	262	0.30%
2022/08/17	2.1	79.18	1.1	79.05	80.20	1	249	0.38%
2022/08/16	4	77.91	7.1	78.35	78.00	-3.1	229	-1.34%
2022/08/15	0	0.00	5.1	77.06	77.40	-5.1	199	-2.56%
2022/08/12	1	74.00	5.3	74.56	75.50	-4.3	192	-2.23%
2022/08/10	18	72.02	0.2	71.80	71.60	17.8	183	9.68%
2022/08/09	17	71.44	3.3	71.51	71.80	13.7	183	7.46%
2022/08/08	17	70.59	0.6	70.10	70.50	16.4	181	9.03%
2022/08/04	0.2	68.20	0	0.00	68.50	0.2	180	0.11%
2022/08/03	0.1	68.60	0	0.00	68.70	0.1	180	0.03%
2022/08/01	1	70.00	0	0.00	70.50	1	183	0.54%
2022/07/29	0	0.00	3	68.67	69.10	-3	179	-1.67%
2022/07/28	0	0.00	1	68.80	68.30	-1	178	-0.56%
2022/07/21	0	0.00	2	68.50	69.00	-2	186	-1.07%
2022/07/18	4	67.65	0	0.00	68.00	4	192	2.07%
2022/07/15	0	0.00	0.2	68.00	68.00	-0.2	191	-0.10%
2022/07/13	0	0.00	0.2	65.00	65.10	-0.2	189	-0.11%
2022/07/12	0	0.00	1	63.90	63.60	-1	189	-0.53%
2022/07/08	9	64.97	0.1	65.00	64.80	8.9	190	4.66%
2022/07/07	10	64.26	1.1	64.51	64.30	8.9	190	4.67%
2022/07/06	8	61.50	4.5	61.33	61.20	3.5	189	1.84%
2022/07/05	1.2	59.77	0	0.00	61.70	1.2	195	0.61%
2022/07/04	1	60.50	0	0.00	60.00	1	196	0.51%
2022/07/01	2	62.30	0	0.00	60.60	2	199	1.00%
2022/06/24	1	63.90	0	0.00	64.10	1	214	0.47%
2022/06/23	2	63.15	0	0.00	62.60	2	216	0.93%
2022/06/22	2	65.80	0	0.00	65.50	2	216	0.92%
2022/06/20	1	65.70	0	0.00	65.60	1	224	0.45%
2022/06/17	0	0.00	1	67.60	67.00	-1	226	-0.44%
2022/06/15	1.2	68.55	0	0.00	68.80	1.2	228	0.53%
2022/06/13	0	0.00	1	70.70	69.90	-1	239	-0.42%
2022/06/09	1	72.00	2.2	72.97	72.20	-1.2	240	-0.50%
2022/06/08	8	69.85	0	0.00	70.90	8	238	3.36%
2022/06/07	8	68.74	0	0.00	68.30	8	241	3.31%
2022/06/06	8	69.44	2.2	69.46	69.00	5.8	244	2.38%
2022/06/02	0	0.00	0.1	69.61	69.60	-0.1	254	-0.03%
2022/06/01	0	0.00	0.2	70.90	70.20	-0.2	264	-0.08%
2022/05/30	2	68.65	0	0.00	69.10	2	272	0.73%
2022/05/26	0.2	67.10	1	67.20	67.00	-0.8	283	-0.29%
2022/05/24	0	0.00	10	67.20	67.30	-10	308	-3.25%
2022/05/23	1	68.30	1	68.50	68.20	0	315	0.00%
2022/05/20	0	0.00	1	68.50	68.80	-1	328	-0.30%
2022/05/19	6	66.82	0	0.00	67.50	6	333	1.80%
2022/05/18	1	67.70	1	68.20	67.70	0	342	0.00%
2022/05/16	1	64.00	0	0.00	65.10	1	390	0.26%
2022/05/13	5	65.26	0	0.00	65.00	5	438	1.14%
2022/05/12	0	0.00	0.2	64.70	63.00	-0.2	461	-0.05%
2022/05/11	2	64.35	0	0.00	65.00	2	476	0.42%
2022/05/10	9	65.21	1	65.50	65.40	8	510	1.57%
2022/05/09	8	66.30	0	0.00	65.90	8	600	1.33%
2022/05/06	14	66.81	2.9	66.87	67.00	11.1	643	1.72%
2022/05/03	0.1	66.50	0.6	66.50	66.60	-0.6	825	-0.07%
2022/04/29	2	68.45	1	67.30	67.40	1	827	0.12%
2022/04/28	2	67.50	0	0.00	67.70	2	827	0.24%
2022/04/27	6.3	66.30	0.9	66.63	66.30	5.4	827	0.65%
2022/04/26	1	68.80	0	0.00	68.80	1	819	0.12%
2022/04/25	0	0.00	1	70.00	70.10	-1	817	-0.12%
2022/04/20	0	0.00	1	70.80	70.90	-1	813	-0.12%
2022/04/19	0	0.00	4	69.50	69.50	-4	812	-0.49%
2022/04/18	2	69.25	0	0.00	69.20	2	817	0.24%
2022/04/15	1	70.00	0.3	70.50	70.40	0.7	820	0.09%
2022/04/13	1	69.50	0	0.00	70.20	1	819	0.12%
2022/04/12	11.1	68.47	0	0.00	68.70	11.1	818	1.35%
2022/04/11	5	69.36	0	0.00	69.00	5	816	0.61%
2022/04/08	9	70.58	1.1	70.72	70.90	7.9	814	0.97%
2022/04/07	9	70.41	0.3	71.00	70.00	8.7	816	1.07%
2022/04/06	7	70.99	0.3	71.40	71.20	6.7	814	0.83%
2022/03/31	1	71.50	0	0.00	71.40	1	821	0.12%
2022/03/30	1	71.60	0	0.00	71.80	1	824	0.12%
2022/03/29	2	72.05	0	0.00	71.80	2	821	0.24%
2022/03/28	1	72.00	0	0.00	72.70	1	817	0.12%
2022/03/24	7	73.34	0	0.00	72.90	7	807	0.87%
2022/03/23	3	74.47	2	74.40	74.30	1	798	0.13%
2022/03/22	0	74.90	0	0.00	74.70	0	793	0.00%
2022/03/21	2	75.00	0	0.00	74.00	2	788	0.25%
2022/03/18	0	0.00	1	74.10	74.00	-1	785	-0.13%
2022/03/17	2	74.20	2	73.60	73.60	0	784	0.00%
2022/03/16	2	73.75	5	74.00	73.20	-3	778	-0.39%
2022/03/14	1	75.90	0	0.00	75.90	1	761	0.13%
2022/03/11	1.2	76.12	0	0.00	75.90	1.2	761	0.15%
2022/03/10	2	77.75	2	78.15	77.80	0	758	0.00%
2022/03/09	17	75.96	0	0.00	75.70	17	752	2.26%
2022/03/08	9.1	75.85	0	0.00	74.80	9.1	751	1.21%
2022/03/07	9	77.20	0.4	77.20	77.00	8.6	742	1.16%
2022/03/03	1	80.90	2	81.00	80.80	-1	729	-0.14%
2022/03/02	0	0.00	1	80.40	80.90	-1	727	-0.14%
2022/03/01	1	82.20	0	0.00	82.00	1	722	0.14%
2022/02/25	2	80.50	2	80.50	80.50	0	719	0.00%
2022/02/24	4.2	81.48	4	80.80	80.50	0.2	712	0.02%
2022/02/23	0	0.00	2	84.00	84.30	-2	697	-0.29%
2022/02/22	4.1	85.15	3	86.50	84.30	1.1	690	0.15%
2022/02/18	0	0.00	0.3	87.30	86.80	-0.3	668	-0.04%
2022/02/17	12	88.68	1.2	88.12	87.50	10.8	657	1.64%
2022/02/16	1.2	91.05	2	92.50	90.50	-0.8	636	-0.13%
2022/02/15	8	91.00	13.4	92.00	89.40	-5.4	607	-0.88%
2022/02/14	5	88.66	4	87.35	88.60	1	557	0.18%
2022/02/11	3	91.40	20.1	90.81	90.90	-17.1	539	-3.17%
2022/02/10	7	91.44	14.1	91.38	92.20	-7.1	526	-1.34%
2022/02/09	23	91.66	12.1	91.04	91.30	10.9	492	2.21%
2022/02/08	24	89.63	8.4	88.72	88.50	15.6	401	3.89%
2022/02/07	7	87.96	2	88.10	89.20	5	361	1.38%
2022/01/26	7	83.99	17	84.51	83.20	-10	286	-3.48%
2022/01/25	0	0.00	5	79.62	80.20	-5	199	-2.50%
2022/01/24	2	76.10	0	0.00	78.40	2	187	1.07%
2022/01/21	2	77.40	0	0.00	77.70	2	186	1.07%
2022/01/19	3	78.30	1	78.30	78.00	2	187	1.06%
2022/01/18	2	77.50	0	0.00	78.00	2	188	1.06%
2022/01/13	0	0.00	0.6	78.50	79.00	-0.6	198	-0.30%
2022/01/11	0	0.00	2	79.15	79.50	-2	198	-1.01%
2022/01/10	7	78.59	0	0.00	78.80	7	192	3.64%
2022/01/07	7	77.39	0	0.00	77.70	7	189	3.70%
2022/01/06	8	77.61	0.4	77.40	77.90	7.6	188	4.04%
2022/01/04	0	0.00	1	78.00	78.10	-1	188	-0.53%
2021/12/30	0	0.00	2.1	78.22	78.00	-2.1	186	-1.13%
2021/12/29	1	77.60	0	0.00	77.90	1	184	0.54%
2021/12/28	1	78.40	1	78.70	77.50	0	182	0.00%
2021/12/27	1	76.20	0	0.00	78.00	1	176	0.57%
2021/12/23	3	74.67	0	0.00	75.30	3	164	1.82%
2021/12/21	1	73.30	0	0.00	73.30	1	162	0.62%
2021/12/16	0.1	73.00	0	0.00	72.80	0.1	166	0.03%
2021/12/13	0.3	73.00	2	72.90	72.90	-1.7	165	-1.05%
2021/12/10	0	0.00	10	73.26	73.20	-10	164	-6.08%
2021/12/08	8	74.24	0	0.00	74.40	8	167	4.79%
2021/12/07	7	73.27	0	0.00	73.50	7	170	4.10%
2021/12/06	8	73.53	0.4	73.50	73.30	7.6	168	4.53%
2021/11/26	0	0.00	1	74.90	74.90	-1	165	-0.60%
2021/11/24	0	0.00	1	75.80	75.90	-1	163	-0.61%
2021/11/22	0	0.00	1	76.60	77.20	-1	159	-0.63%
2021/11/18	0	0.00	3	75.53	76.00	-3	156	-1.91%
2021/11/11	1	75.30	8	75.43	75.80	-7	160	-4.37%
2021/11/10	7.1	75.11	0	0.00	74.90	7.1	161	4.41%
2021/11/09	7	77.01	0	0.00	76.90	7	155	4.51%
2021/11/08	7	77.21	0.1	77.20	77.10	6.9	153	4.51%
2021/11/04	0	0.00	6	77.00	77.30	-6	153	-3.92%
2021/11/02	0	0.00	2	76.20	75.70	-2	148	-1.34%
2021/10/26	1	75.70	0	0.00	76.10	1	141	0.70%
2021/10/22	0	0.00	1	76.60	77.10	-1	139	-0.72%
2021/10/18	0	0.00	1	74.50	74.60	-1	134	-0.75%
2021/10/14	1.1	74.32	0	0.00	74.50	1.1	136	0.81%
2021/10/08	7	75.53	1	75.40	75.70	6	149	4.01%
2021/10/07	7	74.74	0	0.00	74.70	7	153	4.56%
2021/10/06	7	73.40	7.7	73.01	73.50	-0.7	155	-0.42%
2021/10/05	0	0.00	11	72.37	73.30	-11	159	-6.88%
2021/10/04	0	0.00	30	73.03	72.60	-30	166	-18.01%
2021/09/30	0	0.00	3	74.10	74.60	-3	193	-1.55%
2021/09/29	0	0.00	28	73.68	74.00	-28	203	-13.77%
2021/09/27	0	0.00	15	74.64	74.70	-15	208	-7.21%
2021/09/24	0	0.00	5	74.62	74.70	-5	209	-2.39%
2021/09/13	40	75.16	1	74.80	75.20	39	231	16.86%
2021/09/10	29	74.11	3	73.87	74.00	26	230	11.30%
2021/09/09	11	72.14	0	0.00	72.10	11	230	4.77%
2021/09/08	9	71.81	0	0.00	71.60	9	231	3.88%
2021/09/07	19	72.70	2	73.40	72.10	17	233	7.27%
2021/09/06	9	71.86	0.9	71.40	72.00	8.1	233	3.46%
2021/09/03	1	71.80	3	72.00	72.30	-2	234	-0.85%
2021/09/02	2	70.60	0	0.00	70.20	2	234	0.85%
2021/08/31	2	70.80	0	0.00	70.50	2	237	0.84%
2021/08/30	2	70.80	0	0.00	70.90	2	240	0.83%
2021/08/27	0	0.00	6	71.10	71.10	-6	242	-2.47%
2021/08/26	0	0.00	9	71.17	71.40	-9	244	-3.68%
2021/08/23	0	0.00	25	68.98	69.30	-25	262	-9.53%
2021/08/20	0	0.00	21	68.54	68.60	-21	272	-7.69%
2021/08/19	0	0.00	19	69.40	69.40	-19	275	-6.90%
2021/08/18	0	0.00	11	69.13	69.60	-11	278	-3.95%
2021/08/17	0	0.00	47	69.89	69.00	-47	279	-16.81%
2021/08/16	0	0.00	42	70.53	70.50	-42	278	-15.08%
2021/08/13	0	0.00	1	72.30	72.20	-1	282	-0.35%
2021/08/12	0	0.00	2	72.70	72.60	-2	286	-0.70%
2021/08/10	9	74.20	0	0.00	74.60	9	287	3.13%
2021/08/09	8	75.29	0	0.00	74.90	8	298	2.68%
2021/08/06	7	75.39	0.4	75.20	75.60	6.6	302	2.17%
2021/08/02	0	0.00	1	74.90	74.70	-1	323	-0.31%
2021/07/26	1	75.00	0	0.00	74.90	1	341	0.29%
2021/07/23	3	73.97	0	0.00	73.70	3	341	0.88%
2021/07/22	0	0.00	0.5	74.40	74.20	-0.5	342	-0.15%
2021/07/21	1	74.40	2	75.00	74.30	-1	345	-0.29%
2021/07/20	1	75.30	2	75.25	75.50	-1	347	-0.28%
2021/07/19	0	0.00	2	74.50	75.60	-2	352	-0.57%
2021/07/16	5	75.46	3	76.47	74.80	2	360	0.56%
2021/07/15	8	76.93	0	0.00	76.70	8	357	2.24%
2021/07/14	3	78.53	0	0.00	78.20	3	357	0.84%
2021/07/13	1	77.80	1	78.00	77.50	0	363	0.00%
2021/07/12	1	77.50	0	0.00	77.50	1	366	0.27%
2021/07/09	2	77.30	0	0.00	77.70	2	367	0.54%
2021/07/08	18	78.24	0	78.50	78.30	18	371	4.84%
2021/07/07	16	78.64	1	78.40	78.70	15	374	4.01%
2021/07/06	17	76.59	3	76.50	76.60	14	374	3.74%
2021/07/02	0	0.00	6	74.03	74.40	-6	399	-1.50%
2021/07/01	0	0.00	4	74.60	74.00	-4	419	-0.95%
2021/06/30	0	0.00	1	74.70	74.50	-1	422	-0.24%
2021/06/25	1	75.90	0	0.00	75.90	1	428	0.24%
2021/06/24	5	74.98	0	0.00	74.90	5	424	1.18%
2021/06/22	0	0.00	5	72.04	72.10	-5	437	-1.14%
2021/06/21	2	73.00	11	72.35	72.10	-9	440	-2.04%
2021/06/18	0	0.00	1	73.00	73.00	-1	440	-0.23%
2021/06/17	0	0.00	5	72.00	72.00	-5	438	-1.14%
2021/06/16	1	72.10	0	72.50	72.00	1	438	0.22%
2021/06/15	1	72.60	3	72.57	72.80	-2	440	-0.45%
2021/06/11	3	72.50	0	0.00	72.60	3	449	0.67%
2021/06/10	0.3	72.70	0	0.00	72.20	0.3	450	0.07%
2021/06/09	8	72.73	0	0.00	72.40	8	450	1.78%
2021/06/08	10	73.07	0	0.00	73.20	10	453	2.21%
2021/06/07	8	71.91	2	72.07	71.70	6	453	1.32%
2021/06/01	1	73.60	0	0.00	73.60	1	454	0.22%
2021/05/18	0	74.00	0	0.00	74.10	0	446	0.00%
2021/05/17	1	73.50	0	0.00	70.80	1	444	0.22%
2021/05/12	1	77.90	0	0.00	77.40	1	430	0.23%
2021/05/11	2	81.15	0	0.00	80.80	2	420	0.48%
2021/05/10	12	82.81	2	83.10	82.60	10	415	2.41%
2021/05/07	7	83.50	3.6	83.35	83.10	3.4	414	0.82%
2021/05/06	7	82.21	0.2	82.00	82.10	6.8	419	1.62%
2021/05/05	0	82.60	0	0.00	82.00	0	421	0.00%
2021/05/04	2	82.00	4	81.75	83.00	-2	423	-0.47%
2021/05/03	2	85.25	0	0.00	84.50	2	421	0.47%
2021/04/29	0	0.00	3	85.90	86.10	-3	426	-0.70%
2021/04/28	2	85.95	1	86.50	85.80	1	428	0.23%
2021/04/27	0	0.00	5	86.10	86.30	-5	437	-1.14%
2021/04/26	3	86.70	5	86.50	86.40	-2	435	-0.46%
2021/04/22	2	86.40	3	85.90	85.80	-1	432	-0.23%
2021/04/21	0	0.00	0.6	88.22	88.20	-0.6	423	-0.14%
2021/04/20	1	88.50	0.4	88.51	88.60	0.6	420	0.14%
2021/04/19	1	88.50	2	89.50	89.50	-1	417	-0.24%
2021/04/16	3	89.00	1	88.80	88.80	2	406	0.49%
2021/04/15	0	0.00	1	86.80	87.60	-1	405	-0.25%
2021/04/14	1	86.90	1	85.80	85.60	0	401	0.00%
2021/04/13	1	89.60	0	0.00	88.30	1	398	0.25%
2021/04/12	0	89.90	1	90.40	89.60	-1	390	-0.25%
2021/04/09	10	88.71	11.3	89.29	89.60	-1.3	371	-0.35%
2021/04/08	8	87.13	3	86.20	86.80	5	342	1.46%
2021/04/07	10	86.88	0	0.00	87.10	10	335	2.98%
2021/04/06	8	84.60	1	84.49	84.40	7	315	2.21%
2021/03/31	1	84.90	2	85.30	84.80	-1	312	-0.32%
2021/03/29	1	85.80	0	0.00	85.90	1	305	0.33%
2021/03/17	1	85.00	0	0.00	86.10	1	303	0.33%
2021/03/05	0	0.00	2	81.25	81.60	-2	343	-0.58%
2021/02/22	2	84.00	0	0.00	84.30	2	370	0.54%
2021/02/18	0	0.00	2	79.90	81.20	-2	363	-0.55%
2021/02/05	2	78.40	0	0.00	78.00	2	360	0.55%
2021/02/02	1	77.60	0	0.00	77.50	1	363	0.28%
2021/01/21	5	79.80	0	0.00	79.80	5	336	1.49%
2021/01/13	0	0.00	1	83.20	82.60	-1	327	-0.31%
2021/01/06	1	82.60	1	82.30	82.30	0	319	0.00%
2020/12/14	0	0.00	2	84.30	84.30	-2	314	-0.63%
2020/12/09	0	0.00	1	85.90	85.80	-1	331	-0.30%
2020/12/07	1	83.00	1	82.60	82.70	0	316	0.00%
2020/11/17	2	86.10	2	86.30	86.00	0	309	0.00%
2020/11/04	1	87.00	0	0.00	88.10	1	397	0.25%
2020/10/12	0	0.00	5	90.70	89.90	-5	538	-0.93%
2020/10/08	0	0.00	0.3	90.90	90.90	-0.3	550	-0.05%
2020/10/05	0	0.00	3	89.70	89.60	-3	594	-0.50%
2020/09/25	4	85.30	0	0.00	85.50	4	680	0.59%
2020/09/24	1	87.10	0	0.00	86.60	1	682	0.15%
2020/09/16	0	0.00	1	93.50	91.90	-1	766	-0.13%
2020/09/15	1	93.00	0	0.00	92.90	1	765	0.13%
2020/09/04	3	90.70	0	0.00	90.40	3	838	0.36%
2020/08/21	0	0.00	2	87.80	87.40	-2	1,108	-0.18%
2020/08/19	0.1	90.10	5	90.70	89.80	-4.9	1,168	-0.42%
2020/08/18	1	91.30	8	91.83	91.30	-7	1,249	-0.56%
2020/08/10	0	0.00	3	91.73	91.40	-3	1,388	-0.22%
2020/08/05	9	88.68	0	0.00	89.50	9	1,434	0.63%
2020/08/04	6	87.50	0	0.00	87.50	6	1,442	0.42%
2020/08/03	0.2	86.80	1	85.50	86.10	-0.8	1,490	-0.05%
2020/07/24	1	88.50	0	0.00	88.00	1	1,583	0.06%
2020/07/22	1	91.50	0	0.00	91.00	1	1,662	0.06%
2020/07/21	1	91.00	1	90.00	90.60	0	1,677	0.00%
2020/07/17	2	94.55	0	0.00	91.80	2	1,670	0.12%
2020/07/16	0	0.00	2	95.35	96.00	-2	1,659	-0.12%
2020/07/15	0	0.00	3	94.47	93.60	-3	1,674	-0.18%
2020/07/13	5	92.00	0	0.00	94.10	5	1,690	0.30%
2020/07/10	0	0.00	3	96.10	96.90	-3	1,691	-0.18%
2020/07/09	1	98.10	0	0.00	97.50	1	1,683	0.06%
2020/07/07	3	95.40	0	0.00	93.60	3	1,676	0.18%
2020/07/06	0	0.00	20	95.75	96.10	-20	1,704	-1.17%
2020/06/30	1	93.00	0	0.00	92.60	1	1,800	0.06%
2020/06/24	23	93.87	8	93.36	93.30	15	1,799	0.83%
2020/06/23	4	97.40	7	98.17	95.60	-3	1,781	-0.17%
2020/06/19	0.1	96.50	0	0.00	97.10	0.1	1,810	0.01%
2020/06/18	1	96.60	0	0.00	97.20	1	1,824	0.05%
2020/06/17	1	97.80	5	97.40	97.20	-4	1,830	-0.22%
2020/06/16	0.1	98.60	2	98.00	98.60	-1.9	1,844	-0.10%
2020/06/15	2.1	97.06	0	0.00	95.80	2.1	1,858	0.11%
2020/06/12	0	0.00	15	96.97	98.60	-15	1,875	-0.80%
2020/06/11	3.2	99.38	12	100.55	98.60	-8.8	1,884	-0.47%
2020/06/10	5	103.90	3	105.33	102.50	2	1,877	0.11%
2020/06/09	0	0.00	7	99.99	100.00	-7	1,830	-0.38%
2020/06/04	2	98.39	1	98.90	97.70	1	1,818	0.06%
2020/06/03	0	0.00	1	96.20	96.40	-1	1,826	-0.05%
2020/06/02	0.1	96.00	0	0.00	95.60	0.1	1,879	0.01%
2020/05/29	1	95.90	5	96.18	96.50	-4	1,871	-0.21%
2020/05/28	0	0.00	1	94.00	93.00	-1	1,849	-0.05%
2020/05/27	1	94.60	0	0.00	94.40	1	1,852	0.05%
2020/05/26	12	96.37	4	95.33	95.00	8	1,851	0.43%
2020/05/25	14.1	94.90	8	95.81	98.10	6.1	1,802	0.34%
2020/05/22	0.1	92.20	1	91.90	92.00	-0.9	1,728	-0.05%
2020/05/21	11	92.74	2	93.50	92.80	9	1,730	0.52%
2020/05/20	0	0.00	2	91.80	91.60	-2	1,716	-0.12%
2020/05/19	3	92.10	1	93.60	92.00	2	1,714	0.12%
2020/05/18	9.1	94.89	9	94.59	94.20	0.1	1,679	0.01%
2020/05/15	4	91.58	4	92.50	91.40	0	1,624	0.00%
2020/05/14	1	90.20	1	93.10	89.70	0	1,600	0.00%
2020/05/13	4	93.83	2	93.50	94.60	2	1,605	0.12%
2020/05/12	0	0.00	1	91.70	92.40	-1	1,614	-0.06%
2020/05/11	0	0.00	1	92.20	92.20	-1	1,628	-0.06%
2020/05/08	7.1	94.80	16	93.48	92.00	-8.9	1,638	-0.54%
2020/05/07	6	91.35	0	0.00	91.00	6	1,615	0.37%
2020/05/06	4	91.60	1	92.60	91.10	3	1,682	0.18%
2020/05/05	7	89.36	6	88.98	90.00	1	1,687	0.06%
2020/05/04	17	88.92	2	89.00	89.20	15	1,724	0.87%
2020/04/30	3	91.17	3	91.47	91.20	0	1,750	0.00%
2020/04/29	5	91.96	3	91.30	92.00	2	1,779	0.11%
2020/04/28	5	89.64	3	90.63	91.00	2	1,791	0.11%
2020/04/27	4	86.50	0	0.00	86.30	4	1,768	0.23%
2020/04/24	0	0.00	1	84.90	84.80	-1	1,771	-0.06%
2020/04/22	2	82.80	0	0.00	82.70	2	1,924	0.10%
2020/04/20	0	0.00	7	86.36	85.10	-7	2,051	-0.34%
2020/04/17	7	83.16	8	85.53	83.00	-1	2,080	-0.05%
2020/04/16	0	0.00	1	83.80	84.70	-1	2,085	-0.05%
2020/04/15	0	0.00	5	83.10	83.90	-5	2,077	-0.24%
2020/04/14	0	0.00	1	83.00	83.00	-1	2,075	-0.05%
2020/04/09	8	83.44	5	84.08	82.40	3	2,096	0.14%
2020/04/08	3	85.43	4	85.25	86.00	-1	2,062	-0.05%
2020/04/07	11	85.12	2	84.50	84.40	9	2,046	0.44%
2020/04/06	3	82.77	10	82.07	83.90	-7	1,991	-0.35%
2020/04/01	1	74.30	1	75.90	76.30	0	1,942	0.00%
2020/03/27	2	76.00	2	74.15	74.40	0	1,921	0.00%
2020/03/26	0	0.00	2	74.35	75.50	-2	1,904	-0.11%
2020/03/25	7	76.36	1	77.10	74.40	6	1,887	0.32%
2020/03/24	3	69.60	4	71.95	72.90	-1	1,846	-0.05%
2020/03/23	7	66.83	0	0.00	66.50	7	1,831	0.38%
2020/03/20	1	70.10	3	70.20	70.60	-2	1,822	-0.11%
2020/03/19	33	69.71	31	65.28	64.30	2	1,799	0.11%
2020/03/18	0	0.00	5	70.74	70.00	-5	1,773	-0.28%
2020/03/17	0	0.00	1	71.50	69.00	-1	1,741	-0.06%
2020/03/16	1	74.40	0	0.00	73.30	1	1,719	0.06%
2020/03/13	1	72.70	2	74.15	75.90	-1	1,701	-0.06%
2020/03/12	1	81.10	12	80.88	80.60	-11	1,700	-0.65%
2020/03/11	4	88.03	4	86.60	85.50	0	1,670	0.00%
2020/03/10	6	87.70	1	87.50	88.40	5	1,655	0.30%
2020/03/09	1	90.30	0	0.00	88.10	1	1,640	0.06%
2020/03/06	9	93.11	7	92.63	93.60	2	1,594	0.13%
2020/03/05	5	89.08	2	89.90	89.00	3	1,535	0.20%
2020/03/04	1	89.00	0	0.00	87.30	1	1,524	0.07%
2020/03/03	0	0.00	1	89.60	89.80	-1	1,516	-0.07%
2020/03/02	2	84.95	2	86.25	86.20	0	1,497	0.00%
2020/02/27	0	0.00	3	89.63	88.70	-3	1,484	-0.20%
2020/02/26	2	92.75	2	92.70	91.30	0	1,475	0.00%
2020/02/25	2	91.65	2	93.70	94.70	0	1,486	0.00%
2020/02/24	2	92.70	0	0.00	92.70	2	1,488	0.13%
2020/02/21	2	96.00	16	95.96	96.00	-14	1,488	-0.94%
2020/02/20	2	96.70	0	0.00	96.20	2	1,518	0.13%
2020/02/18	2	97.10	3	96.50	95.90	-1	1,628	-0.06%
2020/02/17	16	98.41	10	96.80	96.80	6	1,629	0.37%
2020/02/14	19	99.26	3	99.97	100.00	16	1,617	0.99%
2020/02/13	3	99.13	3	99.23	97.30	0	1,583	0.00%
2020/02/12	3	97.50	1	96.90	97.30	2	1,550	0.13%
2020/02/11	1	98.50	0	0.00	97.70	1	1,531	0.07%
2020/02/10	0	0.00	8	98.70	98.70	-8	1,525	-0.52%
2020/02/07	10	101.48	3	100.47	99.30	7	1,503	0.47%
2020/02/06	2	109.00	4	108.63	110.00	-2	1,428	-0.14%
2020/02/05	10	108.25	13	107.38	105.50	-3	1,406	-0.21%
2020/02/04	15	108.03	10	106.60	106.50	5	1,363	0.37%
2020/02/03	14	110.61	5	111.50	110.00	9	1,330	0.68%
2020/01/31	0	0.00	5	111.50	115.50	-5	1,285	-0.39%
2020/01/30	16	105.75	17	105.59	105.00	-1	1,240	-0.08%
2020/01/20	15	117.00	12	116.04	116.00	3	1,209	0.25%
2020/01/17	19	112.26	11	113.09	115.50	8	1,228	0.65%
2020/01/16	2	110.75	2	113.25	114.00	0	1,194	0.00%
2020/01/15	9	105.06	16	104.03	108.00	-7	1,063	-0.66%
2020/01/14	16	99.86	11	98.88	98.60	5	1,011	0.49%
2020/01/13	6	91.73	17	94.00	97.30	-11	954	-1.15%
2020/01/10	4	88.73	6	89.53	88.50	-2	954	-0.21%
2020/01/09	2	86.70	1	86.10	86.20	1	928	0.11%
2020/01/08	2	86.40	1	87.10	85.50	1	929	0.11%
2020/01/07	1	86.60	1	87.10	88.30	0	917	0.00%
2020/01/06	7	89.46	2	89.85	88.10	5	926	0.54%
2020/01/03	4	86.70	5	87.76	89.00	-1	896	-0.11%
2020/01/02	0	0.00	1	86.00	86.50	-1	872	-0.11%
2019/12/30	1	83.80	13	84.01	83.90	-12	889	-1.35%
2019/12/27	13	84.36	0	0.00	84.40	13	896	1.45%
2019/12/26	3	83.93	0	0.00	84.30	3	904	0.33%
2019/12/23	1	84.20	0	0.00	84.50	1	931	0.11%
2019/12/20	0	0.00	1	84.90	84.60	-1	946	-0.11%
2019/12/19	1	84.10	0	0.00	84.50	1	954	0.10%
2019/12/18	0	0.00	1	84.90	84.90	-1	971	-0.10%
2019/12/12	1	84.20	0	0.00	84.60	1	995	0.10%
2019/12/11	0	0.00	1	84.80	84.90	-1	998	-0.10%
2019/12/10	2	83.70	1	84.00	83.80	1	1,002	0.10%
2019/12/09	1	83.70	0	0.00	84.30	1	1,003	0.10%
2019/12/04	1	81.80	0	0.00	81.20	1	1,005	0.10%
2019/12/03	0	0.00	1	82.60	82.50	-1	1,010	-0.10%
2019/12/02	1	81.60	0	0.00	81.50	1	1,020	0.10%
2019/11/28	0	0.00	5	82.86	82.70	-5	1,024	-0.49%
2019/11/27	1	83.90	0	0.00	84.00	1	1,036	0.10%
2019/11/25	0	0.00	1.5	83.37	83.50	-1.5	1,113	-0.13%
2019/11/22	2	83.60	1	82.70	82.10	1	1,185	0.08%
2019/11/21	1	84.10	2	84.90	85.50	-1	1,178	-0.08%
2019/11/20	1	84.80	0	0.00	84.70	1	1,180	0.08%
2019/11/19	5	84.30	4	84.83	84.20	1	1,176	0.09%
2019/11/18	5	83.22	5	82.68	83.90	0	1,155	0.00%
2019/11/15	11	81.18	9	81.03	80.50	2	1,142	0.18%
2019/11/13	3	77.20	6	77.20	77.20	-3	1,115	-0.27%
2019/11/12	0	0.00	1	75.20	75.40	-1	1,155	-0.09%
2019/11/11	2	73.65	0	0.00	73.60	2	1,209	0.17%
2019/11/08	5	75.00	5	75.00	74.70	0	1,207	0.00%
2019/11/07	5	74.62	7	73.97	74.00	-2	1,204	-0.17%
2019/11/06	6	76.35	6	77.35	76.20	0	1,193	0.00%
2019/11/05	0	0.00	1	77.20	76.70	-1	1,190	-0.08%
2019/11/01	4	75.75	4	75.80	75.70	0	1,187	0.00%
2019/10/31	4	76.20	4	76.10	76.40	0	1,186	0.00%
2019/10/30	1	76.80	0	0.00	77.20	1	1,189	0.08%
2019/10/29	5	76.80	8	76.31	76.80	-3	1,194	-0.25%
2019/10/28	4	77.45	6	77.53	77.90	-2	1,187	-0.17%
2019/10/25	24	79.52	17	79.06	76.50	7	1,175	0.60%
2019/10/23	2	79.35	5	79.32	79.30	-3	1,126	-0.27%
2019/10/22	7	78.53	1	78.80	78.70	6	1,118	0.54%
2019/10/21	5	78.68	5	78.88	78.10	0	1,100	0.00%
2019/10/18	2	77.35	3	78.23	79.70	-1	1,073	-0.09%
2019/10/17	0	0.00	4	75.18	75.40	-4	1,009	-0.40%
2019/10/16	3	74.47	1	74.80	74.30	2	1,007	0.20%
2019/10/15	0	0.00	1	73.90	73.90	-1	1,007	-0.10%
2019/10/14	2	72.90	2	72.50	72.90	0	1,005	0.00%
2019/10/07	2	75.90	2	76.40	75.90	0	1,035	0.00%
2019/10/04	2	75.60	0	0.00	75.40	2	1,045	0.19%
2019/10/03	0	0.00	1	74.80	75.60	-1	1,044	-0.10%
2019/10/02	1	74.40	4	74.78	74.30	-3	1,044	-0.29%
2019/10/01	1	73.20	1	73.90	73.90	0	1,051	0.00%
2019/09/26	2	74.25	2	75.50	74.50	0	1,050	0.00%
2019/09/25	0	0.00	2	73.60	74.00	-2	1,051	-0.19%
2019/09/24	3	73.00	0	0.00	72.70	3	1,049	0.29%
2019/09/23	0	0.00	2	73.60	73.70	-2	1,043	-0.19%
2019/09/20	3	72.57	24	73.20	72.00	-21	1,026	-2.05%
2019/09/17	1	70.40	1	70.90	70.50	0	1,024	0.00%
2019/09/12	2	70.90	2	71.40	70.90	0	1,037	0.00%
2019/09/10	10	70.06	0	0.00	70.00	10	1,031	0.97%
2019/09/09	4	70.83	0	0.00	69.60	4	1,028	0.39%
2019/09/06	1	71.80	0	0.00	72.00	1	1,003	0.10%
2019/09/03	0	0.00	4	72.60	72.40	-4	980	-0.41%
2019/09/02	5	74.06	3	73.33	73.60	2	980	0.20%
2019/08/30	4	72.33	3	72.20	72.20	1	968	0.10%
2019/08/29	0	0.00	4	73.25	72.80	-4	953	-0.42%
2019/08/28	24	75.67	13	76.75	73.70	11	934	1.18%
2019/08/27	11	75.03	9	74.86	74.90	2	866	0.23%
2019/08/26	4	70.43	2	71.40	70.30	2	788	0.25%
2019/08/23	0	0.00	1	70.80	71.20	-1	777	-0.13%
2019/08/22	0	0.00	2	69.90	69.60	-2	762	-0.26%
2019/08/21	4	70.65	2	71.00	70.50	2	750	0.27%
2019/08/20	3	69.93	1	70.90	69.80	2	749	0.27%
2019/08/19	3	70.70	1	70.50	70.00	2	729	0.27%
2019/08/16	0	0.00	2	70.00	70.10	-2	700	-0.29%
2019/08/15	1	68.30	5	68.46	69.00	-4	659	-0.61%
2019/08/14	5	66.42	8	66.88	66.80	-3	613	-0.49%
2019/08/13	3	62.73	1	63.90	62.60	2	567	0.35%
2019/08/08	0	0.00	2	62.35	63.00	-2	595	-0.34%
2019/08/06	0	0.00	1	60.20	60.70	-1	618	-0.16%
2019/08/05	1	62.10	0	0.00	61.30	1	621	0.16%
2019/08/02	3	63.50	0	0.00	62.60	3	631	0.47%
2019/08/01	0	0.00	1	64.70	64.40	-1	655	-0.15%
2019/07/31	1	62.70	4	63.03	64.00	-3	652	-0.46%
2019/07/30	2	62.10	0	0.00	61.20	2	649	0.31%
2019/07/26	0	0.00	1	63.30	63.10	-1	663	-0.15%
2019/07/25	2	62.90	0	0.00	63.10	2	672	0.30%
2019/07/19	0	0.00	1	63.60	63.50	-1	892	-0.11%
2019/07/18	1	63.20	0	0.00	63.10	1	1,010	0.10%
2019/07/17	1	64.00	0	0.00	63.80	1	1,014	0.10%
2019/07/16	0	0.00	1	64.90	64.60	-1	1,024	-0.10%
2019/07/15	2	64.10	0	0.00	65.00	2	1,031	0.19%
2019/07/12	0	0.00	2	64.75	65.70	-2	1,041	-0.19%
2019/07/11	2	63.50	0	0.00	63.40	2	1,025	0.19%
2019/07/10	1	67.10	3	67.83	68.20	-2	1,011	-0.20%
2019/07/08	0	0.00	1	67.60	67.70	-1	998	-0.10%
2019/07/05	0	0.00	5	67.40	67.90	-5	1,018	-0.49%
2019/07/04	1	66.60	1	66.90	66.60	0	1,024	0.00%
2019/07/02	1	66.20	0	0.00	65.90	1	1,054	0.09%
2019/07/01	1	66.80	3	66.57	67.30	-2	1,071	-0.19%
2019/06/28	2	65.10	1.1	65.56	64.60	0.9	1,078	0.09%
2019/06/27	0	0.00	1	65.60	65.30	-1	1,112	-0.09%
2019/06/26	2	64.10	1	64.30	64.80	1	1,127	0.09%
2019/06/25	1	66.10	1	66.60	65.20	0	1,151	0.00%
2019/06/24	5	64.80	2	64.85	65.60	3	1,154	0.26%
2019/06/21	1	64.60	19	64.87	64.40	-18	1,227	-1.47%
2019/06/20	0	0.00	1	63.80	63.80	-1	1,273	-0.08%
2019/06/19	19	63.56	2	63.30	63.90	17	1,391	1.22%
2019/06/14	1	62.50	0	0.00	62.20	1	1,540	0.06%
2019/06/13	2	62.60	0	0.00	62.50	2	1,547	0.13%
2019/06/10	1	63.30	3	63.30	63.70	-2	1,604	-0.12%
2019/06/05	1	61.60	0	0.00	61.40	1	1,629	0.06%
2019/06/03	1	62.40	0	0.00	62.30	1	1,643	0.06%
2019/05/30	1	63.50	1	63.90	63.90	0	1,664	0.00%
2019/05/29	0	0.00	1	62.50	63.20	-1	1,683	-0.06%
2019/05/28	0	0.00	1	62.10	62.20	-1	1,684	-0.06%
2019/05/27	2	62.60	1	63.60	61.70	1	1,695	0.06%
2019/05/24	1	61.10	2	61.80	61.80	-1	1,691	-0.06%
2019/05/23	2	60.95	0	0.00	60.80	2	1,690	0.12%
2019/05/22	2	62.10	3	62.23	61.90	-1	1,703	-0.06%
2019/05/21	1	60.90	2	61.95	62.40	-1	1,710	-0.06%
2019/05/20	0	0.00	4	60.88	61.50	-4	1,715	-0.23%
2019/05/17	3	60.80	2	61.20	59.70	1	1,722	0.06%
2019/05/15	2	63.70	1	64.90	64.20	1	1,724	0.06%
2019/05/14	0	0.00	2	61.40	62.90	-2	1,724	-0.12%
2019/05/13	2	61.10	2	61.70	60.40	0	1,723	0.00%
2019/05/10	3	62.27	4	62.83	62.40	-1	1,753	-0.06%
2019/05/09	2	63.10	0	0.00	61.90	2	1,744	0.11%
2019/05/08	2	64.60	1	64.50	64.50	1	1,720	0.06%
2019/05/07	0	0.00	2	65.10	65.40	-2	1,724	-0.12%
2019/05/06	2	64.50	10	65.14	64.00	-8	1,740	-0.46%
2019/05/03	13	66.82	0	0.00	66.80	13	1,765	0.74%
2019/05/02	0	0.00	4	66.58	66.40	-4	1,757	-0.23%
2019/04/30	6	65.90	9	65.03	65.40	-3	1,749	-0.17%
2019/04/29	3	65.10	23	65.38	64.10	-20	1,733	-1.15%
2019/04/26	6	67.08	13	67.48	67.00	-7	1,706	-0.41%
2019/04/25	80	73.87	629	75.39	69.70	-549	1,672	-32.83%	大賣/鉅額交易
2019/04/24	580	76.98	3	76.37	77.00	577	1,538	37.50%	大買/鉅額交易
2019/04/23	3	70.10	0	0.00	70.00	3	1,426	0.21%
2019/04/22	0	0.00	10	70.45	70.90	-10	1,432	-0.70%
2019/04/19	10	69.92	0.4	70.20	70.20	9.6	1,418	0.67%
2019/04/10	0	0.00	6	69.67	70.40	-6	1,316	-0.46%
2019/04/09	4	72.38	1	72.00	71.90	3	1,294	0.23%
2019/04/01	0	0.00	14	69.80	70.00	-14	1,206	-1.16%
2019/03/29	4	68.80	0	0.00	69.40	4	1,168	0.34%
2019/03/28	0	0.00	1	69.90	68.60	-1	1,154	-0.09%
2019/03/27	11	68.73	0	0.00	69.50	11	1,126	0.98%
2019/03/26	1	71.80	0	0.00	68.00	1	1,101	0.09%
2019/03/25	0	0.00	1	68.50	68.50	-1	1,025	-0.10%
2019/03/22	10	65.79	15.5	68.61	70.50	-5.5	965	-0.57%
2019/03/21	4	63.23	12.5	62.68	64.30	-8.5	849	-1.00%
2019/03/20	1	60.90	7	60.49	60.30	-6	788	-0.76%
2019/03/19	0	0.00	2	59.40	58.90	-2	733	-0.27%
2019/03/14	0	0.00	1	56.90	56.40	-1	720	-0.14%
2019/03/12	2	56.00	2	56.05	56.10	0	690	0.00%
2019/03/08	2	54.30	1	54.40	54.40	1	689	0.15%
2019/03/05	0	0.00	2	55.20	53.90	-2	680	-0.29%
2019/03/04	1	54.60	5	54.56	54.90	-4	658	-0.61%
2019/02/25	1	52.10	1	51.80	52.20	0	617	0.00%
2019/02/21	1	53.00	6	52.35	52.30	-5	607	-0.82%
2019/02/18	0	0.00	1	51.60	51.50	-1	580	-0.17%
2019/02/14	2	51.35	1	52.40	51.30	1	550	0.18%
2019/02/13	0	0.00	1	51.00	50.90	-1	531	-0.19%
2019/02/12	2	51.00	0	0.00	50.60	2	524	0.38%
2019/02/11	1	50.00	3	49.47	50.40	-2	520	-0.38%
2019/01/30	1	47.80	2	47.90	47.80	-1	487	-0.21%
2019/01/25	3	48.80	0	0.00	49.00	3	464	0.65%
2019/01/24	1	46.30	1	46.05	49.30	0	443	0.00%
2019/01/16	1	45.95	3	46.05	45.65	-2	394	-0.51%
2019/01/15	5	45.95	2	46.00	45.65	3	388	0.77%
2019/01/14	0	0.00	2	44.93	45.45	-2	380	-0.53%
2019/01/09	0	0.00	0.1	43.60	43.60	-0.1	364	-0.02%
2019/01/07	0.2	42.80	0	0.00	43.10	0.2	365	0.05%
2019/01/04	1	42.55	0	0.00	42.40	1	372	0.27%
2019/01/02	1.3	43.10	0	0.00	43.00	1.3	384	0.33%
2018/12/13	1	46.40	0	0.00	46.10	1	337	0.30%
2018/12/12	0	0.00	40	44.98	45.20	-40	324	-12.31%
2018/12/11	2	45.10	0	0.00	45.00	2	320	0.62%
2018/12/03	0	0.00	21	44.18	44.15	-21	248	-8.44%
2018/11/28	0	0.00	2	41.53	41.65	-2	211	-0.95%
2018/11/27	1	40.15	0	0.00	40.60	1	207	0.48%
2018/11/19	0	0.00	1	41.50	40.95	-1	189	-0.53%
2018/11/16	0	0.00	1	41.15	41.10	-1	186	-0.54%
2018/11/15	0	0.00	1	39.75	40.10	-1	178	-0.56%
2018/11/13	2	39.20	0	0.00	39.30	2	173	1.15%
2018/11/07	0	0.00	1	36.50	36.50	-1	146	-0.68%
2018/10/31	0	0.00	1	33.20	33.35	-1	135	-0.74%
2018/10/12	0	0.00	1	33.10	33.80	-1	101	-0.98%
2018/09/26	1	39.00	0	0.00	39.00	1	102	0.98%
2018/08/30	0	0.00	1	40.00	39.95	-1	133	-0.75%
2018/08/10	2	40.58	0	0.00	40.40	2	162	1.23%
2018/07/23	0	0.00	5	39.70	39.10	-5	207	-2.40%
2018/07/13	0	0.00	1	38.95	39.20	-1	213	-0.47%
2018/07/09	1	38.05	5	38.00	38.15	-4	225	-1.77%
2018/07/06	1	38.05	0	0.00	38.05	1	226	0.44%
2018/06/12	0.2	43.00	0	0.00	43.30	0.2	263	0.06%
2018/06/06	1	43.65	1	42.90	43.55	0	273	0.00%
2018/06/05	1	42.40	0	0.00	42.40	1	271	0.37%
2018/06/01	0.2	42.10	0	0.00	42.10	0.2	273	0.07%
2018/05/18	0.2	41.75	0	0.00	41.80	0.2	264	0.08%
2018/05/10	0.1	44.10	0	0.00	44.15	0.1	252	0.04%
2018/05/09	20	43.58	0	0.00	43.30	20	250	7.98%
2018/05/08	15	45.90	0	0.00	45.80	15	239	6.26%
2018/05/07	10.2	45.70	0	0.00	45.65	10.2	240	4.25%
2018/05/04	15	46.30	0	0.00	46.00	15	240	6.24%
2018/04/27	0.2	45.60	0	0.00	45.50	0.2	231	0.10%
2018/04/24	0	0.00	1	45.70	45.70	-1	233	-0.43%
2018/04/18	0	0.00	2	47.00	46.70	-2	235	-0.85%
2018/04/17	2	47.05	0	0.00	46.70	2	235	0.85%
2018/04/16	0	0.00	3	47.15	47.30	-3	237	-1.26%
2018/04/13	1	47.55	0	0.00	47.80	1	247	0.40%
2018/04/11	0.4	48.90	1	49.00	48.90	-0.6	245	-0.26%
2018/04/10	0.2	49.80	1	49.75	49.85	-0.8	242	-0.33%
2018/04/03	0.1	50.30	0	0.00	50.30	0.1	239	0.04%
2018/03/30	0	0.00	5	49.60	49.80	-5	231	-2.16%
2018/03/29	0.3	49.40	5	49.39	49.40	-4.7	230	-2.04%
2018/03/28	0	0.00	1	49.00	48.85	-1	229	-0.44%
2018/03/27	1	50.80	0	0.00	50.10	1	223	0.45%
2018/03/16	0	0.00	6	48.09	48.50	-6	170	-3.51%
2018/03/15	10	46.94	0	0.00	48.65	10	166	6.02%
2018/02/27	1	45.30	0	0.00	45.10	1	150	0.66%
2018/02/12	0	0.00	2	43.95	43.90	-2	158	-1.26%
2018/02/07	1	43.00	0	0.00	43.65	1	160	0.62%
2018/02/06	0	0.00	4	43.35	42.90	-4	160	-2.49%
2018/02/05	4	44.85	0	0.00	44.90	4	159	2.51%
2018/01/29	0	0.00	2	44.85	44.90	-2	171	-1.16%
2018/01/19	2	45.28	0	0.00	45.40	2	167	1.19%
2018/01/10	0	0.00	1	45.40	45.45	-1	152	-0.65%
2018/01/09	1	46.65	9	45.55	46.10	-8	149	-5.34%
2018/01/05	1	41.90	1	42.15	42.20	0	135	0.00%