明安 (8938)-富邦-高雄券商分點個股進出

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

明安

(8938)

可現股當沖

股價
75.4
漲跌
▲0.3
漲幅
+0.40%
成交量
117張
產業
上櫃運動休閒類股
222人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

明安 (8938)籌碼相關－富邦-高雄券商分點個股進出

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-高雄券商分點個股進出
富邦-高雄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
2024/11/20	1	75.20	0	0.00	75.10	1	153	0.65%
2024/11/13	0	0.00	1	78.40	78.20	-1	145	-0.69%
2024/11/08	0	0.00	50	79.45	79.50	-50	144	-34.59%
2024/10/29	0	79.10	0	0.00	79.80	0	168	0.01%
2024/10/21	0.6	80.40	0	0.00	80.60	0.6	177	0.35%
2024/10/14	0	0.00	25	79.40	79.80	-25	195	-12.79%
2024/10/11	0	80.10	0	0.00	79.70	0	196	0.01%
2024/10/08	0	0.00	2	80.80	80.70	-2	202	-0.99%
2024/09/27	0	0.00	5	81.60	81.60	-5	219	-2.27%
2024/09/26	0.1	81.70	0	0.00	81.30	0.1	221	0.05%
2024/09/24	0.1	81.70	0	0.00	81.40	0.1	227	0.04%
2024/09/23	0	0.00	5	81.80	81.50	-5	230	-2.17%
2024/09/20	0.1	82.10	1	81.90	81.60	-0.9	230	-0.39%
2024/09/19	0	0.00	10	81.90	81.80	-10	231	-4.32%
2024/09/16	0	0.00	5	81.50	81.30	-5	235	-2.12%
2024/09/13	0	81.20	0	0.00	81.20	0	239	0.01%
2024/09/12	1	81.00	2	81.30	81.20	-1	246	-0.41%
2024/09/11	0	81.10	0	0.00	81.00	0	246	0.01%
2024/09/06	5.1	81.70	0	0.00	82.80	5.1	254	2.01%
2024/09/05	0.1	81.79	0	0.00	81.50	0.1	258	0.04%
2024/09/04	0	81.64	0	0.00	81.30	0	262	0.01%
2024/08/29	16	83.34	5	83.50	83.40	11	273	4.02%
2024/08/27	10	83.01	5	83.00	83.10	5	283	1.76%
2024/08/26	0.4	83.00	0	0.00	82.80	0.4	294	0.12%
2024/08/21	0	0.00	1	83.10	83.00	-1	340	-0.29%
2024/08/20	0.1	83.77	5	83.80	83.60	-4.9	346	-1.41%
2024/08/19	0	0.00	10	84.30	84.10	-10	351	-2.85%
2024/08/16	0.1	84.50	0	0.00	84.30	0.1	354	0.03%
2024/08/15	5	83.84	1	83.90	83.70	4	354	1.13%
2024/08/14	5	84.74	5	85.00	84.40	0	357	0.00%
2024/08/13	1	83.90	1	84.80	84.90	0	359	0.00%
2024/08/12	2	84.60	1	83.90	84.90	1	367	0.27%
2024/08/09	1	83.80	0	0.00	83.10	1	369	0.27%
2024/08/07	0	0.00	10	81.95	81.90	-10	385	-2.60%
2024/08/06	1	80.00	0	0.00	78.00	1	427	0.23%
2024/08/05	0	79.20	14	80.46	78.40	-14	441	-3.17%
2024/08/02	0	82.10	0	0.00	82.40	0	437	0.00%
2024/07/31	25	82.60	0	0.00	82.00	25	447	5.58%
2024/07/29	0	0.00	0	83.70	81.20	0	457	0.00%
2024/07/26	10	81.80	0	0.00	82.60	10	471	2.12%
2024/07/23	0	81.70	0	0.00	81.60	0	473	0.00%
2024/07/22	0	81.90	56	81.49	81.30	-56	477	-11.72%
2024/07/19	0	83.10	0	0.00	83.80	0	475	0.00%
2024/07/18	8	83.71	0	0.00	84.00	8	477	1.68%
2024/07/17	0	0.00	19	84.91	83.90	-19	476	-3.99%
2024/07/16	0.1	85.00	0	0.00	84.60	0.1	488	0.02%
2024/07/15	0.2	83.90	0	0.00	83.90	0.2	492	0.04%
2024/07/12	0	0.00	3	83.57	83.80	-3	494	-0.61%
2024/07/11	0.3	83.20	0	0.00	83.10	0.3	511	0.06%
2024/07/10	0.3	82.10	0	0.00	82.20	0.3	529	0.06%
2024/07/09	6	80.65	0	0.00	81.50	6	530	1.13%
2024/07/05	0.1	81.30	1	81.30	81.50	-0.9	537	-0.17%
2024/07/04	0.1	80.80	0	0.00	80.80	0.1	544	0.02%
2024/07/03	1.2	80.88	0	0.00	80.80	1.2	542	0.22%
2024/07/02	0	81.40	0	0.00	81.30	0	535	0.00%
2024/07/01	3.7	82.28	0	0.00	82.00	3.7	537	0.69%
2024/06/27	0	82.80	0	0.00	82.50	0	535	0.00%
2024/06/25	1	83.20	0	0.00	83.30	1	534	0.19%
2024/06/19	1	83.40	0	0.00	82.80	1	541	0.18%
2024/06/13	4	83.75	1	85.00	83.80	3	542	0.55%
2024/06/06	8	85.50	0	0.00	85.10	8	528	1.52%
2024/06/05	2	85.80	0	0.00	85.80	2	529	0.38%
2024/06/04	31	85.33	0	0.00	85.90	31	531	5.83%
2024/06/03	20	85.32	0	0.00	85.80	20	530	3.77%
2024/05/31	10	85.43	0	0.00	85.30	10	527	1.89%
2024/05/30	1	87.00	1	87.00	86.20	0	523	0.00%
2024/05/28	10	84.86	1	85.10	86.50	9	506	1.78%
2024/05/27	0	0.00	4	85.90	86.30	-4	498	-0.81%
2024/05/24	5	82.30	0	0.00	82.80	5	475	1.05%
2024/05/23	5	82.08	1	82.20	81.80	4	475	0.84%
2024/05/22	10	82.90	40	82.98	82.90	-30	477	-6.28%
2024/05/21	0	0.00	2	83.25	83.40	-2	480	-0.42%
2024/05/20	0	0.00	1	83.00	83.30	-1	478	-0.21%
2024/05/16	0	0.00	1	83.60	83.50	-1	478	-0.21%
2024/05/15	0	0.00	1	83.20	83.50	-1	469	-0.21%
2024/05/14	1	82.40	0.1	82.00	83.00	0.9	461	0.19%
2024/05/13	110	84.09	0	0.00	82.20	110	455	24.13%	大買/鉅額交易
2024/05/10	71	82.55	37	82.83	83.50	34	437	7.77%
2024/05/09	0	0.00	5.2	80.67	80.10	-5.2	392	-1.33%
2024/05/08	0	0.00	6	78.00	79.20	-6	370	-1.62%
2024/05/07	1	76.50	0	76.90	77.20	1	353	0.28%
2024/05/06	5	75.32	0	0.00	76.10	5	343	1.46%
2024/05/03	0	0.00	0.2	75.90	76.30	-0.2	337	-0.05%
2024/04/30	0	74.50	0	0.00	75.10	0	327	0.00%
2024/04/29	3	74.87	0	0.00	74.70	3	309	0.97%
2024/04/26	2	74.90	0	0.00	75.20	2	306	0.65%
2024/04/24	1	75.00	0	0.00	75.20	1	300	0.33%
2024/04/23	1	75.00	0.1	75.20	75.20	0.9	300	0.29%
2024/04/22	1	74.90	1	76.20	75.20	0	298	0.01%
2024/04/19	0	0.00	0.2	77.40	76.20	-0.2	283	-0.06%
2024/04/18	0	76.65	0	77.90	77.30	0	275	0.00%
2024/04/17	0	0.00	7	77.34	77.90	-7	270	-2.59%
2024/04/16	0	0.00	1.2	74.13	74.50	-1.2	254	-0.45%
2024/04/12	2	74.40	3	74.50	74.70	-1	234	-0.43%
2024/04/11	0	0.00	1	74.10	74.30	-1	230	-0.43%
2024/04/10	0	0.00	3	73.77	74.10	-3	230	-1.30%
2024/04/09	0	0.00	0	73.20	73.00	0	225	-0.01%
2024/04/03	0	71.20	1	71.30	71.00	-1	221	-0.44%
2024/03/28	0	69.90	0	0.00	69.90	0	220	0.01%
2024/03/26	2	70.50	0	0.00	70.10	2	220	0.91%
2024/03/25	0	71.30	0	0.00	71.10	0	222	0.01%
2024/03/21	0.4	71.60	0	0.00	71.80	0.4	217	0.18%
2024/03/20	1	71.50	0	0.00	71.70	1	216	0.46%
2024/03/15	0	71.70	0	0.00	71.60	0	214	0.00%
2024/03/13	0	0.00	2	73.55	73.30	-2	208	-0.96%
2024/03/11	2	72.70	0	0.00	72.80	2	208	0.96%
2024/03/08	4	72.90	1	72.80	72.70	3	210	1.43%
2024/03/05	0	0.00	1	73.30	73.20	-1	208	-0.48%
2024/03/04	0	0.00	4.5	73.67	73.50	-4.5	209	-2.15%
2024/03/01	0	74.20	0	0.00	74.10	0	212	0.01%
2024/02/26	0	74.70	0	0.00	75.00	0	213	0.01%
2024/02/23	0	0.00	1	76.00	76.30	-1	209	-0.48%
2024/02/21	2	74.25	3	74.30	73.60	-1	200	-0.50%
2024/02/19	0	0.00	0	73.00	73.30	0	197	-0.01%
2024/02/16	0	0.00	1	71.80	71.20	-1	193	-0.52%
2024/02/15	1	70.10	0	0.00	70.10	1	192	0.53%
2024/02/05	1	70.30	0	0.00	70.50	1	193	0.52%
2024/01/29	2	71.90	0	0.00	71.90	2	232	0.86%
2024/01/26	0	0.00	2.5	71.58	71.90	-2.5	238	-1.05%
2024/01/24	0	0.00	1	71.80	71.40	-1	254	-0.39%
2024/01/17	0	70.80	0	0.00	70.80	0	263	0.01%
2024/01/11	2	70.60	0	0.00	71.10	2	269	0.74%
2024/01/10	0	71.00	0	0.00	70.80	0	272	0.01%
2024/01/09	1.4	71.40	0	0.00	71.30	1.4	275	0.51%
2024/01/05	1	72.50	0	0.00	72.60	1	284	0.36%
2024/01/04	0	72.40	0	0.00	72.50	0	284	0.00%
2024/01/03	0	72.40	1	72.40	72.90	-1	295	-0.33%
2024/01/02	1	73.20	0	0.00	72.80	1	306	0.33%
2023/12/27	0	0.00	1	73.40	73.00	-1	332	-0.30%
2023/12/22	0	0.00	2	74.00	73.30	-2	460	-0.43%
2023/12/21	0	0.00	2	73.60	73.70	-2	638	-0.31%
2023/12/20	1	73.50	0	73.50	73.30	1	646	0.15%
2023/12/19	1	72.30	0	0.00	72.40	1	642	0.16%
2023/12/18	0	72.80	0	0.00	72.60	0	644	0.00%
2023/12/14	0	0.00	4.1	72.17	72.40	-4.1	649	-0.63%
2023/12/13	0	71.50	1	71.80	71.80	-1	650	-0.15%
2023/12/11	0	71.84	0	0.00	71.70	0	654	0.00%
2023/12/08	0	0.00	10	72.80	72.90	-10	653	-1.53%
2023/12/06	0	72.50	0	73.50	72.90	0	654	0.00%
2023/12/05	1	73.40	2	73.35	73.20	-1	654	-0.15%
2023/12/04	0	0.00	1	72.70	73.00	-1	652	-0.15%
2023/12/01	0	0.00	5.1	71.40	71.80	-5.1	652	-0.77%
2023/11/30	0	71.10	2	71.50	71.20	-2	653	-0.30%
2023/11/29	0	71.60	0	0.00	71.30	0	655	0.00%
2023/11/28	0	0.00	1	71.00	71.30	-1	657	-0.15%
2023/11/27	0	0.00	20	70.02	70.10	-20	657	-3.04%
2023/11/22	0	0.00	1	69.80	69.60	-1	670	-0.15%
2023/11/15	0	0.00	1	69.60	69.30	-1	672	-0.15%
2023/11/10	1	68.80	0	0.00	68.30	1	676	0.15%
2023/11/09	2	69.10	4	70.33	69.10	-2	675	-0.30%
2023/11/08	0	0.00	8	70.69	69.70	-8	674	-1.19%
2023/11/07	1	70.20	10	69.80	70.20	-9	664	-1.35%
2023/11/06	0	0.00	3	69.27	69.60	-3	671	-0.45%
2023/11/03	0	0.00	0	68.00	68.50	0	674	0.00%
2023/11/01	1	64.90	2	65.20	65.50	-1	676	-0.15%
2023/10/31	0	0.00	11	67.75	66.30	-11	675	-1.63%
2023/10/30	0	0.00	0.1	67.70	67.60	-0.1	674	-0.02%
2023/10/26	6	67.30	1	66.90	66.70	5	683	0.73%
2023/10/25	0	0.00	0	67.70	67.30	0	682	0.00%
2023/10/24	10	66.65	0	0.00	66.80	10	685	1.46%
2023/10/20	5	64.74	0.2	64.30	66.10	4.8	700	0.69%
2023/10/19	18	65.52	1	65.40	65.30	17	706	2.41%
2023/10/17	1	67.10	2	67.10	66.90	-1	711	-0.14%
2023/10/16	4	67.00	0	0.00	67.10	4	718	0.56%
2023/10/13	1	69.00	0	0.00	68.80	1	722	0.14%
2023/10/12	2	69.40	0	0.00	69.50	2	728	0.27%
2023/10/11	4	69.78	3	70.07	69.40	1	748	0.14%
2023/10/06	9	71.30	54	72.20	72.90	-45	797	-5.64%
2023/10/05	0	0.00	10	71.31	70.90	-10	817	-1.22%
2023/10/04	13	70.27	1	70.90	70.20	12	814	1.47%
2023/10/03	3.2	70.69	60	70.43	70.70	-56.8	813	-6.99%
2023/10/02	1	69.10	3	69.27	69.00	-2	798	-0.25%
2023/09/28	75	68.15	17	68.22	70.40	58	794	7.30%
2023/09/27	54.4	66.75	20	67.37	66.70	34.4	755	4.56%
2023/09/26	63	64.00	70.1	68.25	69.00	-7.1	707	-1.00%
2023/09/25	6.1	69.00	0	69.00	69.00	6.1	539	1.13%
2023/09/18	0	0.00	0	77.20	77.20	0	542	0.00%
2023/09/15	4	75.20	1	75.20	76.10	3	538	0.56%
2023/09/13	1	75.30	0	0.00	75.00	1	547	0.18%
2023/09/08	0	0.00	0	76.80	76.30	0	565	0.00%
2023/09/07	1	76.50	1	76.50	76.70	0	570	0.00%
2023/09/06	1	77.20	0	0.00	76.10	1	597	0.17%
2023/09/05	0	0.00	1	76.70	77.00	-1	621	-0.16%
2023/09/04	0.1	76.80	0.1	76.80	76.90	-0.1	646	-0.01%
2023/08/31	0	0.00	0	75.40	75.80	0	651	0.00%
2023/08/30	0	0.00	4	74.65	75.20	-4	651	-0.62%
2023/08/29	1.5	73.46	0	0.00	74.20	1.5	651	0.24%
2023/08/24	0.1	71.40	0	0.00	70.90	0.1	647	0.01%
2023/08/22	0	0.00	1	70.70	71.10	-1	654	-0.15%
2023/08/21	6	70.53	16	70.70	70.90	-10	656	-1.52%
2023/08/17	0	0.00	5	71.80	72.00	-5	668	-0.75%
2023/08/16	0.1	70.50	0	0.00	71.20	0.1	673	0.01%
2023/08/15	0	0.00	7	71.64	71.50	-7	681	-1.03%
2023/08/14	0	71.20	3	71.53	70.80	-3	689	-0.43%
2023/08/11	4	72.80	2	72.30	72.30	2	686	0.30%
2023/08/10	1	74.30	0	0.00	74.10	1	679	0.15%
2023/08/09	0	75.80	0.1	75.70	75.60	-0.1	674	-0.01%
2023/08/08	2.2	76.80	0	0.00	76.40	2.2	680	0.32%
2023/08/04	0	78.20	0	0.00	78.20	0	741	0.00%
2023/08/02	0	0.00	1	78.40	78.40	-1	744	-0.13%
2023/08/01	0	78.40	0	0.00	78.40	0	744	0.00%
2023/07/31	4	78.78	0	0.00	78.50	4	746	0.54%
2023/07/28	0	0.00	1	79.10	79.00	-1	744	-0.13%
2023/07/27	1	79.10	0	0.00	79.10	1	747	0.13%
2023/07/26	1	78.70	0	0.00	78.60	1	753	0.13%
2023/07/25	1	79.90	2	80.25	79.90	-1	753	-0.13%
2023/07/24	1	80.80	0	0.00	80.50	1	754	0.13%
2023/07/20	1.1	81.09	0	0.00	83.00	1.1	766	0.15%
2023/07/19	2	81.00	0	0.00	81.10	2	760	0.26%
2023/07/18	8	81.85	0	0.00	81.60	8	768	1.04%
2023/07/17	2	82.50	2	82.30	82.50	0	774	0.00%
2023/07/14	8	82.00	4	82.80	83.20	4	782	0.51%
2023/07/13	11.1	84.21	8	84.56	84.00	3	771	0.39%
2023/07/12	1	81.28	3	81.27	81.80	-2.1	730	-0.28%
2023/07/11	2	78.90	0	0.00	79.00	2	712	0.28%
2023/07/10	1	80.00	0	0.00	79.40	1	728	0.14%
2023/07/07	1	79.50	0	0.00	79.20	1	742	0.13%
2023/07/06	2	80.69	1	80.10	79.20	1	772	0.13%
2023/07/05	3	81.50	0	81.21	81.30	3	771	0.38%
2023/07/04	0	0.00	8	80.16	80.10	-8	761	-1.05%
2023/07/03	1	80.30	7	79.90	80.20	-6	763	-0.79%
2023/06/30	2	79.20	2	79.50	79.50	0	768	0.00%
2023/06/28	1	78.00	0	0.00	77.70	1	808	0.12%
2023/06/27	0	0.00	2	77.90	78.00	-2	855	-0.23%
2023/06/21	1	77.90	0	0.00	77.90	1	929	0.11%
2023/06/20	3	78.00	0	0.00	77.90	3	945	0.32%
2023/06/19	1	78.80	0	0.00	78.70	1	962	0.10%
2023/06/16	1	77.20	0	0.00	77.70	1	971	0.10%
2023/06/15	1	77.80	0	0.00	77.70	1	984	0.10%
2023/06/13	0.2	77.27	0	0.00	77.20	0.2	1,055	0.02%
2023/06/12	3	77.27	1	76.90	76.90	2	1,066	0.19%
2023/06/09	6	79.63	0	0.00	79.70	6	1,055	0.57%
2023/06/08	1	80.50	3	80.93	81.30	-2	1,055	-0.19%
2023/06/07	1	78.90	0	0.00	78.70	1	1,062	0.09%
2023/06/06	0	0.00	1	78.70	78.70	-1	1,090	-0.09%
2023/06/02	0.1	79.75	0	0.00	79.30	0.1	1,159	0.01%
2023/06/01	2.2	79.23	0	0.00	79.90	2.2	1,192	0.19%
2023/05/31	0.2	79.70	0	0.00	79.50	0.2	1,243	0.02%
2023/05/30	0.5	79.86	0.2	80.00	79.60	0.3	1,347	0.02%
2023/05/26	0	0.00	2	80.85	80.10	-2	1,632	-0.12%
2023/05/25	1	81.30	0	0.00	81.70	1	1,698	0.06%
2023/05/24	1	82.00	3	81.50	81.80	-2	1,709	-0.12%
2023/05/23	1.1	81.25	0	0.00	81.70	1.1	1,715	0.06%
2023/05/19	1	80.70	2	80.50	80.20	-1	1,710	-0.06%
2023/05/18	0	0.00	3	79.80	79.40	-3	1,709	-0.18%
2023/05/15	0	0.00	1	78.60	79.30	-1	1,717	-0.06%
2023/05/12	1	79.30	4	78.48	78.60	-3	1,737	-0.17%
2023/05/11	3	80.62	5	79.04	78.90	-2	1,748	-0.11%
2023/05/10	16.2	81.67	2	81.50	81.60	14.2	1,727	0.82%
2023/05/09	4.3	88.37	1	87.80	88.40	3.3	1,690	0.20%
2023/05/08	1	88.50	0	0.00	88.80	1	1,695	0.06%
2023/05/05	0.1	89.70	0	0.00	88.90	0.1	1,721	0.01%
2023/05/04	0.1	90.10	1	89.70	90.20	-0.9	1,728	-0.05%
2023/05/03	4.2	88.77	0	0.00	88.60	4.2	1,733	0.24%
2023/05/02	1.1	89.63	1	89.60	89.50	0.1	1,733	0.01%
2023/04/28	7	90.04	1	90.00	90.40	6	1,734	0.35%
2023/04/27	0	0.00	0	90.10	88.80	0	1,729	0.00%
2023/04/26	0.2	86.90	0	0.00	89.20	0.2	1,726	0.01%
2023/04/25	1	88.19	0	0.00	87.50	1	1,724	0.06%
2023/04/24	0	0.00	1	90.00	89.70	-1	1,722	-0.06%
2023/04/21	1	90.30	0	0.00	89.90	1	1,734	0.06%
2023/04/20	0	92.50	0	0.00	91.70	0	1,753	0.00%
2023/04/19	0	0.00	2	93.35	93.00	-2	1,751	-0.11%
2023/04/18	2	94.10	1	94.50	94.10	1	1,750	0.06%
2023/04/17	3	94.80	0	0.00	94.90	3	1,747	0.17%
2023/04/14	2	94.10	0	0.00	93.50	2	1,731	0.12%
2023/04/13	5	94.90	1	94.40	94.00	4	1,726	0.23%
2023/04/11	0	0.00	1	95.70	95.00	-1	1,698	-0.06%
2023/04/10	1	97.70	2	98.00	97.70	-1	1,667	-0.06%
2023/04/06	0	98.80	2.3	98.38	98.60	-2.3	1,649	-0.14%
2023/03/31	6	99.48	0.4	100.00	99.40	5.6	1,641	0.34%
2023/03/30	5	99.10	0	100.50	100.00	5	1,627	0.31%
2023/03/29	0	98.40	1	98.80	98.30	-1	1,611	-0.06%
2023/03/28	0.2	107.00	2	107.00	107.00	-1.8	1,585	-0.11%
2023/03/27	2	109.50	0	0.00	109.00	2	1,541	0.13%
2023/03/24	5	109.90	1	110.50	109.50	4	1,513	0.26%
2023/03/23	5	109.30	1	109.00	109.50	4	1,474	0.27%
2023/03/22	1.3	109.58	0	0.00	109.50	1.3	1,461	0.09%
2023/03/21	1	110.00	0	0.00	109.00	1	1,448	0.07%
2023/03/20	1	110.50	0	0.00	110.00	1	1,445	0.07%
2023/03/17	2	107.25	2	109.00	108.00	0	1,440	0.00%
2023/03/16	11	108.09	1	108.00	106.50	10	1,417	0.71%
2023/03/13	5.2	113.17	3	114.17	113.50	2.2	1,400	0.16%
2023/03/10	5	113.00	2	113.25	113.50	3	1,399	0.22%
2023/03/09	0	0.00	4	115.25	114.50	-4	1,374	-0.29%
2023/03/08	5	114.50	3	114.17	114.00	2	1,346	0.15%
2023/03/07	3	115.17	1	115.50	115.50	2	1,300	0.15%
2023/03/06	2	117.00	1	117.00	117.50	1	1,268	0.08%
2023/03/03	17	115.53	15	115.67	117.00	2	1,236	0.16%
2023/03/02	23	116.67	12.2	115.88	115.50	10.9	1,186	0.91%
2023/03/01	4	112.13	5	111.80	111.00	-1	1,085	-0.09%
2023/02/24	29	106.34	41	107.99	111.50	-12	986	-1.22%
2023/02/23	2	102.50	12	100.00	102.50	-10	822	-1.22%
2023/02/22	0	0.00	8	96.25	97.20	-8	757	-1.06%
2023/02/21	15	96.30	11	96.61	96.70	4	750	0.53%
2023/02/20	10	95.30	0	0.00	95.30	10	742	1.35%
2023/02/16	1	95.10	0	0.00	95.10	1	741	0.13%
2023/02/13	7	95.20	3	95.70	95.30	4	786	0.51%
2023/02/10	3	97.07	0	0.00	96.50	3	791	0.38%
2023/02/09	3	98.30	7	98.84	99.10	-4	779	-0.51%
2023/02/06	5	95.78	0	0.00	95.80	5	765	0.65%
2023/02/03	11	97.49	7	96.76	96.60	4	760	0.53%
2023/02/02	1	98.80	0.3	99.10	98.40	0.8	738	0.10%
2023/02/01	7	99.14	7	98.84	99.00	0	735	0.00%
2023/01/31	1	99.40	0	0.00	99.10	1	735	0.14%
2023/01/30	6	98.87	16	99.19	99.70	-10	735	-1.36%
2023/01/17	0	0.00	2	98.30	98.20	-2	729	-0.27%
2023/01/12	1	99.40	10	99.70	99.60	-9	724	-1.24%
2023/01/11	0	0.00	6	100.50	100.00	-6	726	-0.83%
2023/01/10	30	100.00	0	0.00	99.50	30	730	4.11%
2023/01/09	3	98.40	6	98.03	98.00	-3	698	-0.43%
2023/01/06	10	98.75	6	98.78	98.90	4	690	0.58%
2023/01/05	0	0.00	1	97.20	96.90	-1	685	-0.15%
2023/01/04	3	95.87	0	0.00	95.80	3	683	0.44%
2023/01/03	1	96.50	1	96.61	95.80	0	695	0.00%
2022/12/30	1	94.30	0	0.00	94.90	1	688	0.15%
2022/12/29	1	92.10	0	0.00	93.60	1	688	0.15%
2022/12/28	1	93.90	0	0.00	93.50	1	691	0.14%
2022/12/26	2	94.00	0	0.00	93.90	2	698	0.29%
2022/12/22	0	0.00	0	96.20	95.20	0	718	0.00%
2022/12/20	1	96.60	0	0.00	93.90	1	736	0.14%
2022/12/13	3	98.37	13	97.82	97.20	-10	771	-1.30%
2022/12/12	6	98.43	0	0.00	98.30	6	791	0.76%
2022/12/09	5	101.70	1	101.50	100.50	4	785	0.51%
2022/12/08	7	101.93	0	0.00	102.50	7	777	0.90%
2022/12/07	5	102.50	5	101.50	100.50	0	771	0.00%
2022/12/06	0	0.00	5	104.50	103.00	-5	761	-0.66%
2022/12/05	7	102.50	12	103.21	103.00	-5	769	-0.65%
2022/12/02	10	101.75	6	101.67	102.00	4	772	0.52%
2022/12/01	10	98.95	2	99.60	99.50	8	784	1.02%
2022/11/25	0	0.00	1	98.50	97.70	-1	1,074	-0.09%
2022/11/24	1	96.80	0	0.00	97.60	1	1,177	0.08%
2022/11/22	3	98.90	2	98.05	98.50	1	1,242	0.08%
2022/11/21	0	0.00	1	98.00	99.70	-1	1,247	-0.08%
2022/11/18	10	99.00	10	96.20	96.30	0	1,240	0.00%
2022/11/17	0	0.00	10	98.30	98.30	-10	1,243	-0.80%
2022/11/16	0	0.00	1	98.20	98.20	-1	1,257	-0.08%
2022/11/11	6	99.25	6	98.17	97.70	0	1,280	0.00%
2022/11/10	0	0.00	5	98.30	98.70	-5	1,272	-0.39%
2022/11/09	5	98.30	2	99.50	97.40	3	1,272	0.24%
2022/11/08	3	98.70	5	96.50	96.50	-2	1,275	-0.16%
2022/11/07	3	99.00	0	0.00	98.70	3	1,275	0.24%
2022/11/04	3	98.90	3	98.90	98.90	0	1,272	0.00%
2022/11/03	5	97.00	5	96.80	97.00	0	1,282	0.00%
2022/11/01	3	94.00	2	93.81	95.40	1	1,335	0.07%
2022/10/31	3	92.30	2	92.00	92.90	1	1,371	0.07%
2022/10/28	0	0.00	4	92.48	91.10	-4	1,370	-0.29%
2022/10/27	10	91.40	0	92.23	92.90	10	1,371	0.73%
2022/10/26	0	0.00	7	90.56	90.70	-7	1,369	-0.51%
2022/10/25	8	90.24	1	89.50	89.00	7	1,373	0.51%
2022/10/20	1	90.10	0	0.00	90.80	1	1,384	0.07%
2022/10/19	0	0.00	5	91.74	90.50	-5	1,378	-0.36%
2022/10/18	9	90.98	8	91.50	91.10	1	1,367	0.07%
2022/10/17	0	0.00	5	86.90	88.00	-5	1,349	-0.37%
2022/10/14	15	88.30	5	88.30	88.30	10	1,346	0.74%
2022/10/13	0	86.73	1	85.20	84.80	-1	1,348	-0.07%
2022/10/11	0	0.00	10	89.71	87.50	-10	1,340	-0.75%
2022/10/07	1	91.10	0	0.00	91.10	1	1,327	0.08%
2022/10/05	10	92.47	6	91.88	91.40	4	1,327	0.30%
2022/10/03	3.1	90.43	3	90.50	90.50	0.1	1,339	0.01%
2022/09/30	10	91.14	0	0.00	91.80	10	1,348	0.74%
2022/09/29	1	93.70	0	0.00	92.80	1	1,340	0.07%
2022/09/28	1	90.02	5	92.28	89.00	-4	1,330	-0.30%
2022/09/27	4	93.50	0	0.00	94.30	4	1,325	0.30%
2022/09/26	3.1	93.42	1	94.30	92.60	2.1	1,324	0.16%
2022/09/23	6	99.68	5	97.50	97.50	1	1,323	0.08%
2022/09/22	5	100.00	15	99.09	101.00	-10	1,324	-0.75%
2022/09/21	5.1	100.49	0	0.00	99.40	5.1	1,315	0.39%
2022/09/20	11	100.91	5	101.00	101.50	6	1,312	0.46%
2022/09/13	0.1	107.00	10	104.50	104.50	-10	1,331	-0.75%
2022/09/12	1	104.00	1	102.00	105.00	0	1,340	0.00%
2022/09/07	1	103.00	5	102.50	103.50	-4	1,336	-0.30%
2022/09/06	5	106.50	0	0.00	107.00	5	1,304	0.38%
2022/09/05	11	113.40	0.5	105.01	105.00	10.5	1,249	0.84%
2022/09/02	1	111.49	0	0.00	110.50	1	1,186	0.09%
2022/09/01	0	0.00	18.2	102.71	104.50	-18.2	1,076	-1.69%
2022/08/31	5	100.88	2.2	101.71	101.50	2.9	1,042	0.27%
2022/08/30	0	100.00	1.5	99.80	100.00	-1.5	978	-0.15%
2022/08/29	0	0.00	1	93.40	94.20	-1	920	-0.11%
2022/08/26	0	0.00	1	93.80	95.00	-1	924	-0.11%
2022/08/25	0	0.00	0.2	93.90	93.40	-0.2	930	-0.02%
2022/08/24	0	0.00	1	94.40	93.20	-1	938	-0.11%
2022/08/23	0	0.00	1	92.00	94.50	-1	937	-0.11%
2022/08/22	0	0.00	0	93.30	92.50	0	926	0.00%
2022/08/19	0	0.00	1	92.40	92.60	-1	928	-0.11%
2022/08/18	0	0.00	7.1	90.89	91.10	-7.1	937	-0.76%
2022/08/17	5	91.00	3	90.33	90.70	2	966	0.21%
2022/08/16	5	89.00	10	88.90	88.50	-5	970	-0.52%
2022/08/15	10	88.35	0.5	88.32	88.00	9.5	982	0.97%
2022/08/12	6	90.92	2	90.60	91.70	4	990	0.40%
2022/08/11	1.5	89.30	4	89.93	89.70	-2.5	1,052	-0.24%
2022/08/10	1	89.10	1	90.80	89.70	0	1,237	0.00%
2022/08/09	5.2	88.24	11	87.94	89.70	-5.8	1,297	-0.45%
2022/08/08	10	87.80	5	87.74	87.80	5	1,279	0.39%
2022/08/05	1	85.00	37	84.88	84.50	-36	1,248	-2.89%
2022/08/04	10	82.70	10	81.90	82.70	0	1,227	0.00%
2022/08/03	15	82.37	6	82.87	82.20	9	1,267	0.71%
2022/08/02	1	80.90	6	81.40	81.20	-5	1,277	-0.39%
2022/08/01	12	82.97	0	83.60	83.00	12	1,339	0.90%
2022/07/29	0	0.00	7	81.46	82.10	-7	1,371	-0.51%
2022/07/28	1	81.00	1	80.50	80.50	0	1,383	0.00%
2022/07/27	5	80.50	0	81.15	82.30	5	1,401	0.35%
2022/07/26	1	80.50	6	80.40	80.00	-5	1,412	-0.35%
2022/07/25	1	79.60	6	80.96	81.00	-5	1,425	-0.35%
2022/07/22	6	80.18	0	0.00	79.60	6	1,445	0.41%
2022/07/21	5	79.90	0	0.00	80.00	5	1,469	0.34%
2022/07/20	0	0.00	5	80.90	79.80	-5	1,506	-0.33%
2022/07/19	0	0.00	6	80.17	80.60	-6	1,524	-0.40%
2022/07/18	5	79.30	0	0.00	79.20	5	1,561	0.32%
2022/07/15	0	0.00	4	76.50	77.20	-4	1,615	-0.25%
2022/07/14	5	75.60	1	76.40	76.30	4	1,618	0.25%
2022/07/13	5	75.60	0	0.00	75.50	5	1,628	0.31%
2022/07/12	1	74.70	0	0.00	75.00	1	1,632	0.06%
2022/07/11	1	77.66	0	0.00	76.20	1	1,628	0.06%
2022/07/08	5	79.60	2	79.80	79.60	3	1,617	0.19%
2022/07/07	3	76.50	0	0.00	76.50	3	1,623	0.18%
2022/07/06	0	75.00	0	0.00	74.60	0	1,625	0.00%
2022/07/05	2	74.60	2	74.00	76.50	0	1,634	0.00%
2022/07/04	1	73.00	0	0.00	73.30	1	1,632	0.06%
2022/07/01	0	0.00	7	73.41	73.50	-7	1,634	-0.43%
2022/06/30	0	77.10	0	0.00	77.30	0	1,630	0.00%
2022/06/28	1	78.20	0	0.00	78.20	1	1,624	0.06%
2022/06/27	0	0.00	0	79.90	79.90	0	1,624	0.00%
2022/06/24	0	0.00	12	78.37	79.70	-12	1,618	-0.74%
2022/06/23	3	73.30	0	0.00	73.30	3	1,592	0.19%
2022/06/22	1	73.79	2	76.05	73.50	-1	1,583	-0.06%
2022/06/21	2	80.55	13	80.39	80.60	-11	1,560	-0.70%
2022/06/20	2	80.80	0	0.00	79.00	2	1,538	0.13%
2022/06/17	1	82.99	0	0.00	82.50	1	1,511	0.07%
2022/06/16	2	84.85	0	0.00	84.20	2	1,489	0.13%
2022/06/14	1	85.30	1	86.80	87.00	0	1,482	0.00%
2022/06/13	1	87.00	0	0.00	87.00	1	1,479	0.07%
2022/06/10	1	88.50	2	89.50	89.10	-1	1,477	-0.07%
2022/06/09	0	89.60	0	0.00	89.00	0	1,478	0.00%
2022/06/08	11	90.94	12	90.39	90.00	-1	1,467	-0.07%
2022/06/07	9	93.90	5	94.40	93.90	4	1,436	0.28%
2022/06/06	8	94.09	9	94.70	93.60	-1	1,445	-0.07%
2022/06/02	6	94.58	8	93.89	94.50	-2	1,446	-0.14%
2022/06/01	9	93.77	21	92.64	92.10	-12	1,453	-0.83%
2022/05/31	3	92.47	1	92.51	92.20	2	1,441	0.14%
2022/05/30	11	91.60	0	0.00	91.70	11	1,436	0.77%
2022/05/27	2	91.40	3	90.93	90.80	-1	1,437	-0.07%
2022/05/26	13	93.06	52	90.83	91.00	-39	1,447	-2.69%
2022/05/25	73	94.83	18	94.02	95.20	55	1,426	3.85%
2022/05/24	9	91.36	9.3	90.91	90.80	-0.3	1,400	-0.02%
2022/05/23	2	92.95	3	92.90	93.10	-1	1,380	-0.07%
2022/05/20	8	95.19	4	94.53	93.60	4	1,372	0.29%
2022/05/19	3	93.80	6	96.07	96.20	-3	1,353	-0.22%
2022/05/18	50	99.48	184	96.37	95.90	-134	1,286	-10.42%	大賣/鉅額交易
2022/05/17	1	93.90	45	91.10	93.90	-44	1,099	-4.01%
2022/05/16	27	88.19	230	87.94	88.30	-203	1,029	-19.72%	大賣/鉅額交易
2022/05/13	7	87.47	1	87.90	87.90	6	1,029	0.58%
2022/05/12	13	87.32	0	0.00	87.60	13	1,042	1.25%
2022/05/11	28.3	88.62	135	87.60	88.90	-106.7	1,040	-10.25%	大賣/鉅額交易
2022/05/10	12	86.58	1	86.40	86.80	11	1,028	1.07%
2022/05/09	30	87.91	22	88.69	86.50	8	1,059	0.76%
2022/05/06	40	89.88	61	88.96	90.20	-21	1,010	-2.08%
2022/05/05	20	88.12	83	88.13	88.10	-63	1,008	-6.25%
2022/05/04	17	88.04	12	88.68	88.10	5	1,059	0.47%
2022/05/03	1	86.70	10	87.22	87.80	-9	1,051	-0.86%
2022/04/29	26	85.51	0	0.00	85.20	26	1,049	2.48%
2022/04/28	22	85.31	1	84.40	85.00	21	1,044	2.01%
2022/04/27	22	86.51	11	85.83	86.90	11	1,021	1.08%
2022/04/26	16	88.36	13	87.40	86.40	3	997	0.30%
2022/04/25	8	85.10	12	87.63	85.00	-4	958	-0.41%
2022/04/22	76	89.26	4	89.50	89.70	72	929	7.75%
2022/04/21	94	87.93	18	87.16	88.40	76	886	8.58%
2022/04/20	4	84.03	5	84.00	83.90	-1	827	-0.12%
2022/04/19	5	83.30	11	82.62	83.00	-6	825	-0.73%
2022/04/18	12	81.24	0	0.00	81.10	12	816	1.47%
2022/04/15	20	82.75	6	83.18	82.40	14	809	1.73%
2022/04/14	35	83.41	6	83.17	83.10	29	810	3.58%
2022/04/13	77	83.82	4	83.60	84.40	73	806	9.05%
2022/04/12	0	0.00	5	81.40	80.80	-5	795	-0.63%
2022/04/11	5	82.40	10	82.25	80.70	-5	790	-0.64%
2022/04/08	5	81.50	5.1	81.61	81.70	-0.1	782	-0.01%
2022/04/07	10	81.45	0	0.00	80.50	10	775	1.29%
2022/04/06	0	0.00	1	81.01	80.30	-1	767	-0.13%
2022/04/01	1	79.80	26	79.57	79.50	-25	758	-3.30%
2022/03/30	0	0.00	20	78.45	78.50	-20	751	-2.66%
2022/03/29	0	0.00	30	77.52	77.40	-30	747	-4.01%
2022/03/25	0	0.00	121	78.17	78.40	-121	746	-16.21%	大賣/鉅額交易
2022/03/24	0	0.00	0	79.00	79.00	0	742	0.00%
2022/03/23	1	78.20	0	0.00	78.10	1	738	0.14%
2022/03/21	4	77.95	0	0.00	78.20	4	737	0.54%
2022/03/17	0	0.00	0	77.30	77.20	0	732	0.00%
2022/03/16	10	75.60	0	0.00	75.60	10	729	1.37%
2022/03/15	0	75.60	10	75.68	75.60	-10	730	-1.37%
2022/03/14	5	76.92	0	79.00	76.80	5	723	0.69%
2022/03/11	20	76.97	10	76.95	77.00	10	727	1.37%
2022/03/10	11.1	78.57	25	78.36	77.40	-14	718	-1.94%
2022/03/09	15	77.27	95	76.84	77.70	-80	706	-11.32%
2022/03/08	44.1	76.81	14	77.30	75.10	30.1	696	4.32%
2022/03/07	2	78.95	51	78.52	78.30	-49	684	-7.15%
2022/03/04	55	85.27	72	84.94	85.40	-17	657	-2.59%
2022/03/03	9	85.71	0	0.00	86.00	9	657	1.37%
2022/03/02	11	85.71	0	0.00	86.00	11	654	1.68%
2022/03/01	5	84.68	25	84.60	84.80	-20	644	-3.10%
2022/02/25	6	84.42	6	84.50	84.40	0	623	0.00%
2022/02/24	70	84.19	45	83.91	83.70	25	621	4.02%
2022/02/23	45	85.80	30	85.30	86.00	15	613	2.44%
2022/02/22	86	85.36	87	84.51	85.80	-1	616	-0.16%
2022/02/21	40	87.39	3	87.43	87.60	37	610	6.06%
2022/02/18	111	84.93	0	0.00	84.60	111	602	18.42%	大買/鉅額交易
2022/02/17	6	83.80	0	0.00	83.60	6	592	1.02%
2022/02/16	2	83.75	17	84.37	84.30	-15	589	-2.54%
2022/02/15	34	83.88	0	0.00	83.60	34	586	5.79%
2022/02/14	30	84.21	3	83.77	84.20	27	577	4.67%
2022/02/11	19	85.94	0	0.00	85.30	19	559	3.40%
2022/02/10	19	86.67	5	87.10	86.90	14	541	2.58%
2022/02/09	51	85.15	6	85.82	86.90	45	516	8.72%
2022/02/08	50	82.48	0	0.00	81.70	50	475	10.51%
2022/02/07	3	81.53	0.3	81.81	83.00	2.7	458	0.59%
2022/01/26	37	80.23	11.2	79.63	80.00	25.8	428	6.03%
2022/01/25	7	77.29	0	0.00	77.10	7	383	1.83%
2022/01/24	130	76.64	0	76.50	76.80	130	389	33.38%	大買/鉅額交易
2022/01/19	3	73.50	3	74.30	73.40	0	411	0.00%
2022/01/14	0	73.10	0	0.00	73.20	0	432	0.00%
2022/01/12	0	74.25	0	0.00	74.20	0	435	0.01%
2022/01/11	0	75.10	0	0.00	74.80	0	434	0.00%
2022/01/07	0	77.00	0	0.00	75.60	0	440	0.00%
2022/01/06	0	0.00	0	76.80	76.60	0	440	0.00%
2021/12/23	0	74.20	0	0.00	74.10	0	486	0.00%
2021/12/22	0	74.00	0	0.00	74.10	0	501	0.00%
2021/12/21	0	74.50	0	0.00	74.40	0	511	0.01%
2021/12/17	0	74.70	0	0.00	74.80	0	548	0.00%
2021/11/30	0	75.50	2	75.55	75.60	-2	751	-0.26%
2021/11/26	0	0.00	0	76.40	76.00	0	808	0.00%
2021/11/25	0	0.00	2	76.35	76.40	-2	850	-0.24%
2021/11/22	0	0.00	1	76.70	76.80	-1	937	-0.11%
2021/11/18	3	77.27	0	0.00	77.20	3	970	0.31%
2021/11/16	0.1	77.00	0	0.00	76.80	0.1	995	0.01%
2021/11/12	4.1	76.70	0	0.00	76.60	4.1	1,097	0.37%
2021/11/10	0	0.00	3	78.07	78.10	-3	1,128	-0.27%
2021/11/08	3	78.40	0	0.00	78.30	3	1,274	0.24%
2021/11/05	1	78.60	0	0.00	78.80	1	1,339	0.07%
2021/11/04	4	77.60	0	0.00	77.70	4	1,390	0.29%
2021/11/03	0	0.00	3	77.80	77.70	-3	1,448	-0.21%
2021/11/02	2.2	78.69	1	77.80	78.30	1.2	1,539	0.08%
2021/11/01	0	0.00	3	79.41	81.50	-3	1,771	-0.17%
2021/10/29	2	78.50	0	0.00	79.00	2	1,919	0.10%
2021/10/28	5	79.80	5	79.60	79.90	0	1,952	0.00%
2021/10/26	0	0.00	1	76.90	77.50	-1	1,926	-0.05%
2021/10/25	0	0.00	1	77.33	77.20	-1	1,929	-0.05%
2021/10/21	0	0.00	4	76.90	77.00	-4	1,948	-0.21%
2021/10/20	0	0.00	1	77.00	76.20	-1	1,953	-0.05%
2021/10/19	4	76.30	0	0.00	76.40	4	1,976	0.20%
2021/10/15	0	0.00	5	75.40	75.40	-5	1,991	-0.25%
2021/10/14	3	74.20	2	74.70	74.90	1	2,007	0.05%
2021/10/13	2	74.30	0	0.00	74.80	2	2,012	0.10%
2021/10/12	0	74.50	0	0.00	74.80	0	2,026	0.00%
2021/10/07	2	75.70	0	0.00	75.80	2	2,059	0.10%
2021/10/06	0	0.00	2	75.50	75.00	-2	2,077	-0.10%
2021/10/05	1	74.50	0	0.00	74.90	1	2,104	0.05%
2021/10/04	2	75.05	1	77.20	75.30	1	2,183	0.05%
2021/10/01	9	75.92	0	0.00	76.00	9	2,207	0.41%
2021/09/30	0	0.00	1	78.20	77.90	-1	2,254	-0.04%
2021/09/29	0	0.00	2	77.30	77.00	-2	2,262	-0.09%
2021/09/28	0	0.00	10	77.45	77.40	-10	2,266	-0.44%
2021/09/27	2	76.85	3	76.50	76.50	-1	2,280	-0.04%
2021/09/24	5	77.20	26	77.70	77.20	-21	2,299	-0.91%
2021/09/23	33	78.09	10	77.73	76.80	23	2,293	1.00%
2021/09/22	15	73.14	0	72.80	72.00	15	2,269	0.66%
2021/09/14	2	74.70	0	0.00	75.10	2	2,402	0.08%
2021/09/13	0	0.00	1	74.00	74.50	-1	2,459	-0.04%
2021/09/10	1	71.80	0	0.00	71.50	1	2,505	0.04%
2021/09/08	0	73.00	0	0.00	73.20	0	2,570	0.00%
2021/09/07	0	0.00	2	73.00	75.10	-2	2,591	-0.08%
2021/09/06	3	74.43	5	74.52	73.70	-2	2,693	-0.07%
2021/09/03	2	75.70	0	0.00	75.70	2	2,818	0.07%
2021/09/02	0	0.00	4	76.40	76.00	-4	2,853	-0.14%
2021/09/01	1	77.70	0	0.00	78.00	1	2,920	0.03%
2021/08/31	2	78.20	5	77.50	77.50	-3	2,956	-0.10%
2021/08/30	5	76.56	0	0.00	76.50	5	3,069	0.16%
2021/08/27	4	77.20	6	75.87	77.20	-2	3,158	-0.06%
2021/08/26	3	75.83	0	0.00	75.20	3	3,145	0.10%
2021/08/25	0	0.00	2	75.00	75.50	-2	3,194	-0.06%
2021/08/24	1	75.20	3	75.53	74.80	-2	3,241	-0.06%
2021/08/23	2	76.10	8	76.28	76.40	-6	3,256	-0.18%
2021/08/20	3	76.33	11	76.28	76.10	-8	3,268	-0.24%
2021/08/19	14	79.78	12	76.98	75.60	2	3,299	0.06%
2021/08/18	28	77.99	11	79.18	79.50	17	3,313	0.51%
2021/08/17	1	82.50	20	83.19	81.50	-19	3,346	-0.57%
2021/08/16	22	83.19	10	83.19	82.60	12	3,394	0.35%
2021/08/13	8	88.41	8	86.65	84.80	0	3,386	0.00%
2021/08/12	17	91.91	6	90.94	93.00	11	3,318	0.33%
2021/08/11	7	89.33	19	88.74	89.00	-12	3,295	-0.36%
2021/08/10	11	87.41	2.5	86.84	87.20	8.5	3,252	0.26%
2021/08/09	0	90.90	15	89.84	90.00	-15	3,246	-0.46%
2021/08/06	13	89.78	13.2	89.36	90.80	-0.2	3,236	-0.01%
2021/08/05	22	89.90	16	90.11	88.50	6	3,198	0.19%
2021/08/04	34	85.14	22	85.53	87.50	12	2,991	0.40%
2021/08/03	2	80.30	4	81.41	81.50	-2	2,896	-0.07%
2021/08/02	1	75.10	0	0.00	76.90	1	2,930	0.03%
2021/07/30	2	75.70	0	0.00	75.10	2	3,038	0.07%
2021/07/29	1	74.10	0	75.60	76.50	1	3,064	0.03%
2021/07/28	1	72.70	0	0.00	72.70	1	3,114	0.03%
2021/07/27	2	78.50	0.3	80.20	78.50	1.7	3,172	0.05%
2021/07/26	1	80.11	0	0.00	80.10	1	3,217	0.03%
2021/07/22	0	0.00	7	78.99	79.20	-7	3,524	-0.20%
2021/07/21	2	78.35	6	78.00	77.80	-4	3,688	-0.11%
2021/07/20	2.1	78.62	1.2	79.43	78.90	0.9	3,736	0.02%
2021/07/19	2	80.50	0	0.00	80.50	2	3,767	0.05%
2021/07/15	2	82.70	2	82.85	82.50	0	3,844	0.00%
2021/07/14	0	79.10	4	79.88	81.30	-4	3,835	-0.10%
2021/07/13	0	0.00	1	81.20	80.50	-1	3,837	-0.03%
2021/07/12	2	79.90	0	0.00	79.90	2	3,859	0.05%
2021/07/09	9.1	81.53	11.3	81.12	81.00	-2.2	3,876	-0.06%
2021/07/07	3	86.42	0.3	86.40	86.40	2.7	3,832	0.07%
2021/07/06	4.1	84.77	0	0.00	84.50	4.1	3,817	0.11%
2021/07/02	0	0.00	0.5	83.10	84.00	-0.5	3,977	-0.01%
2021/07/01	1	84.00	0	86.30	83.10	1	4,073	0.02%
2021/06/30	2	84.00	1.5	83.87	84.00	0.5	4,111	0.01%
2021/06/29	1	85.97	0.5	84.75	83.80	0.5	4,113	0.01%
2021/06/28	2	86.00	5	86.60	87.30	-3	4,085	-0.07%
2021/06/25	8	86.14	5	87.48	84.40	3	4,072	0.07%
2021/06/24	2	83.80	0	0.00	83.50	2	4,081	0.05%
2021/06/23	4	84.63	2	83.55	83.20	2	4,072	0.05%
2021/06/22	5	86.46	3	86.86	85.80	2	4,042	0.05%
2021/06/21	1	86.20	6.1	87.72	88.40	-5.1	3,989	-0.13%
2021/06/18	1	84.60	1	87.17	85.80	0	3,934	0.00%
2021/06/17	2	84.85	7	85.39	85.50	-5	3,919	-0.13%
2021/06/16	3	82.93	2	83.65	82.50	1	3,874	0.03%
2021/06/15	10	85.02	3	84.63	85.40	7	3,878	0.18%
2021/06/11	3	84.57	10	83.88	86.90	-7	3,795	-0.19%
2021/06/10	3	80.13	0.1	80.10	80.70	2.9	3,692	0.08%
2021/06/09	3	82.50	4	82.70	81.30	-1	3,690	-0.03%
2021/06/08	6	83.17	10	82.70	84.30	-4	3,620	-0.11%
2021/06/07	7.1	81.87	10	82.38	82.00	-2.9	3,601	-0.08%
2021/06/04	10	77.23	7	77.73	78.40	3	3,511	0.08%
2021/06/03	2	75.00	0	0.00	74.20	2	3,499	0.06%
2021/06/02	1	76.92	1	74.98	73.50	0	3,817	0.00%
2021/06/01	7	76.04	3	75.94	76.00	4	4,044	0.10%
2021/05/28	0	0.00	4	73.35	73.00	-4	4,177	-0.10%
2021/05/27	3	72.77	3	73.60	71.80	0	4,201	0.00%
2021/05/26	3	73.60	3	73.87	72.40	0	4,202	0.00%
2021/05/25	5	73.12	3	71.27	71.00	2	4,174	0.05%
2021/05/24	2	71.05	13	71.74	71.80	-11	4,112	-0.27%
2021/05/21	0	0.00	3	63.40	65.30	-3	4,147	-0.07%
2021/05/19	4	63.78	0	70.40	64.10	4	4,255	0.09%
2021/05/18	0	0.00	3	63.90	64.00	-3	4,232	-0.07%
2021/05/17	0	60.40	1	59.00	58.20	-1	4,223	-0.02%
2021/05/14	1	63.51	2	64.20	64.00	-1	4,184	-0.02%
2021/05/13	4	65.65	1	66.50	65.40	3	4,138	0.07%
2021/05/12	4	65.00	5.8	68.13	64.80	-1.8	4,092	-0.04%
2021/05/11	2.2	74.80	8.4	74.97	72.00	-6.3	4,047	-0.15%
2021/05/10	8.1	80.50	0	0.00	80.00	8.1	3,977	0.20%
2021/05/07	21	82.21	20	80.23	84.80	1	3,909	0.03%
2021/05/06	7	79.34	3	77.87	78.50	4	3,804	0.11%
2021/05/05	2	76.95	2	80.00	78.40	0	3,791	0.00%
2021/05/04	4.1	73.59	2.2	76.18	76.40	1.9	3,768	0.05%
2021/05/03	1.3	80.84	1	80.80	80.00	0.3	3,693	0.01%
2021/04/29	2	83.35	6	84.87	84.60	-4	3,632	-0.11%
2021/04/28	69.1	85.97	68	84.86	81.50	1	3,520	0.03%
2021/04/27	7	76.66	10.1	78.96	79.80	-3.1	3,298	-0.09%
2021/04/23	1	71.70	1	71.50	71.60	0	3,062	0.00%
2021/04/22	8	70.08	4	71.80	68.50	4	3,016	0.13%
2021/04/21	0	0.00	1	70.22	70.30	-1	2,931	-0.03%
2021/04/16	2	69.80	0.4	70.28	70.80	1.6	2,888	0.06%
2021/04/15	3	69.40	7.1	68.79	68.90	-4.1	2,858	-0.14%
2021/04/14	0.1	64.72	1	65.20	64.20	-0.9	2,808	-0.03%
2021/04/13	4	68.20	6	66.93	66.70	-2	2,771	-0.07%
2021/04/12	1.1	68.02	0	67.90	67.40	1.1	2,743	0.04%
2021/04/09	0	0.00	0.1	71.52	70.20	-0.1	2,703	0.00%
2021/04/08	10	74.40	10	73.41	74.20	0	2,646	0.00%
2021/04/07	8.1	72.66	8	73.78	74.30	0.1	2,511	0.00%
2021/04/06	7	65.59	4	67.53	67.60	3	2,391	0.12%
2021/04/01	5	63.92	0	0.00	63.50	5	2,328	0.21%
2021/03/31	6	62.25	0	0.00	62.20	6	2,307	0.26%
2021/03/29	5	65.52	1.1	64.09	65.80	3.9	2,255	0.17%
2021/03/24	0	0.00	2.1	61.84	61.10	-2.1	2,178	-0.09%
2021/03/23	0	0.00	1	60.90	60.60	-1	2,159	-0.05%
2021/03/22	0	0.00	4	60.05	60.80	-4	2,154	-0.19%
2021/03/19	3	61.47	0	0.00	61.30	3	2,135	0.14%
2021/03/18	0	0.00	5	61.66	62.50	-5	2,124	-0.24%
2021/03/17	1	61.50	1	61.50	62.00	0	2,088	0.00%
2021/03/15	9	62.87	2	63.20	63.00	7	2,041	0.34%
2021/03/12	0	0.00	7	60.17	61.00	-7	2,010	-0.35%
2021/03/11	0	0.00	7	60.01	60.70	-7	1,989	-0.35%
2021/03/10	0	0.00	4	59.80	60.00	-4	1,935	-0.21%
2021/03/09	1.2	59.34	1	58.60	59.50	0.2	1,871	0.01%
2021/03/08	54.1	66.58	49	65.74	62.70	5.1	1,767	0.29%
2021/03/05	27	64.02	43.2	63.67	64.50	-16.2	1,425	-1.14%
2021/03/04	13	59.41	12.1	59.77	59.90	0.9	1,123	0.08%
2021/03/03	44	57.78	45.1	57.22	56.50	-1.1	1,000	-0.11%
2021/03/02	7	55.87	2	55.60	54.20	5	887	0.57%
2021/02/26	1	56.60	0.1	56.47	56.00	0.9	836	0.11%
2021/02/25	3	53.20	0.1	54.30	54.90	2.9	788	0.37%
2021/02/24	1	52.00	10	52.40	52.80	-9	765	-1.18%
2021/02/23	81	55.00	93.1	52.78	52.50	-12.1	746	-1.62%
2021/02/22	1	49.75	19.1	50.12	50.10	-18.1	657	-2.75%
2021/02/19	2	46.50	5.1	46.70	48.00	-3.1	587	-0.53%
2021/02/18	4	44.58	1	45.80	45.75	3	535	0.56%
2021/02/05	2	43.43	2.1	43.36	43.20	-0.1	517	-0.02%
2021/02/03	5	43.32	0.1	43.25	43.10	4.9	523	0.94%
2021/02/02	0	0.00	1	42.70	42.80	-1	555	-0.18%
2021/01/29	4	42.73	4	42.40	42.05	0	583	0.00%
2021/01/28	0	0.00	1.2	42.55	42.95	-1.2	576	-0.20%
2021/01/27	8	43.20	16.2	43.18	43.25	-8.1	574	-1.42%
2021/01/26	0	0.00	0.2	42.33	42.05	-0.2	554	-0.04%
2021/01/22	12	39.34	0	0.00	39.40	12	521	2.30%
2021/01/20	1	39.10	0	0.00	39.05	1	524	0.19%
2021/01/12	0	0.00	1	40.15	40.20	-1	541	-0.18%
2021/01/08	1	40.50	0	0.00	40.15	1	539	0.19%
2020/12/30	1	39.40	0	0.00	39.95	1	574	0.17%
2020/12/25	0.2	39.95	1	40.10	40.10	-0.8	588	-0.14%
2020/12/24	1.1	40.22	0	0.00	40.00	1.1	594	0.19%
2020/12/22	1	40.20	0	0.00	39.60	1	609	0.16%
2020/12/16	1	41.60	0	0.00	41.80	1	625	0.16%
2020/12/15	0	0.00	2	42.08	41.10	-2	630	-0.32%
2020/12/14	0	0.00	1	43.00	42.80	-1	638	-0.16%
2020/12/11	0	0.00	9	42.81	43.05	-9	663	-1.36%
2020/12/10	0	0.00	3	43.00	43.25	-3	672	-0.45%
2020/12/09	0	0.00	2	43.40	43.85	-2	673	-0.30%
2020/12/08	3	44.20	0	0.00	43.90	3	706	0.42%
2020/12/04	0	0.00	1	42.90	42.85	-1	809	-0.12%
2020/12/03	0	0.00	1	42.70	43.10	-1	821	-0.12%
2020/12/02	3	42.82	2	42.60	42.90	1	837	0.12%
2020/11/30	0	0.00	2	42.90	42.75	-2	906	-0.22%
2020/11/27	2	42.83	0	0.00	42.70	2	917	0.22%
2020/11/26	2	42.95	2	43.03	43.10	0	919	0.00%
2020/11/25	2	43.05	2	42.75	42.70	0	928	0.00%
2020/11/24	1	43.80	10	43.50	43.50	-9	922	-0.98%
2020/11/23	4	43.95	2	44.05	43.90	2	921	0.22%
2020/11/20	1	43.45	0	0.00	43.75	1	910	0.11%
2020/11/18	0	0.00	10	42.60	42.60	-10	883	-1.13%
2020/11/17	4.1	42.29	10	42.53	42.50	-5.9	875	-0.67%
2020/11/16	1	43.85	2	43.55	43.20	-1	867	-0.12%
2020/11/13	2	42.20	0	0.00	42.90	2	851	0.23%
2020/11/12	6	41.85	10	42.00	42.15	-4	837	-0.48%
2020/11/11	12	41.77	1	42.75	42.10	11	826	1.33%
2020/11/10	9	41.78	30	42.36	42.10	-21	808	-2.60%
2020/11/09	20	40.80	15	40.82	41.30	5	761	0.66%
2020/11/06	0	0.00	6	40.40	39.80	-6	738	-0.81%
2020/11/04	0	0.00	7	39.73	39.80	-7	720	-0.97%
2020/11/03	5	38.90	0	0.00	38.90	5	715	0.70%
2020/11/02	3	38.40	0	0.00	38.40	3	713	0.42%
2020/10/26	3	39.00	1	39.70	38.95	2	700	0.29%
2020/10/23	1	39.80	0	0.00	39.70	1	696	0.14%
2020/10/22	0	0.00	8	39.66	39.55	-8	690	-1.16%
2020/10/16	1	38.00	0	0.00	37.70	1	669	0.15%
2020/10/14	3	39.00	0	0.00	38.80	3	660	0.45%
2020/10/13	7	38.96	0	0.00	38.65	7	656	1.07%
2020/10/12	2	40.30	2	40.40	40.20	0	623	0.00%
2020/10/08	5	40.76	0	0.00	40.75	5	616	0.81%
2020/10/07	3	41.10	0	0.00	40.80	3	612	0.49%
2020/10/06	5	40.30	4	40.69	40.90	1	610	0.16%
2020/10/05	3	39.35	0	0.00	39.40	3	591	0.51%
2020/09/29	8	38.54	0	0.00	38.50	8	583	1.37%
2020/09/28	14	38.85	17	38.82	38.30	-3	578	-0.52%
2020/09/25	0	0.00	1	36.80	36.55	-1	567	-0.18%
2020/09/24	3	37.63	0	0.00	37.35	3	560	0.54%
2020/09/23	1	38.75	0	0.00	38.45	1	552	0.18%
2020/09/18	0	0.00	1	39.50	40.00	-1	556	-0.18%
2020/09/17	0	0.00	1	40.20	39.65	-1	552	-0.18%
2020/09/16	0	0.00	3	41.45	39.55	-3	538	-0.56%
2020/09/15	1	39.90	5	40.55	40.95	-4	513	-0.78%
2020/09/14	0	0.00	1	39.20	39.60	-1	502	-0.20%
2020/09/11	5	38.66	33	41.35	38.50	-28	486	-5.76%
2020/09/10	36	42.50	22	41.20	40.60	14	440	3.18%
2020/09/09	4	39.66	3	39.73	38.80	1	364	0.27%
2020/09/08	0	0.00	11	39.08	38.55	-11	322	-3.41%
2020/09/07	6	38.40	17	38.87	38.00	-11	310	-3.55%
2020/09/04	6	38.63	14	38.81	38.35	-8	294	-2.72%
2020/09/03	3	35.83	2	35.90	36.00	1	251	0.40%
2020/09/02	1	34.15	2	34.15	34.20	-1	232	-0.43%
2020/09/01	0	0.00	3	33.50	33.80	-3	223	-1.34%
2020/08/31	4	33.51	0	0.00	33.90	4	219	1.82%
2020/08/28	1	32.55	2	32.60	32.65	-1	208	-0.48%
2020/08/13	2	31.20	0	0.00	30.90	2	222	0.90%
2020/08/07	0	0.00	3	30.50	30.50	-3	226	-1.32%
2020/07/30	1	30.75	0	0.00	30.70	1	242	0.41%
2020/07/14	1	32.20	0	0.00	32.10	1	251	0.40%
2020/07/13	4	32.90	4	32.60	32.60	0	252	0.00%
2020/07/09	2	31.30	0	0.00	31.30	2	248	0.80%
2020/07/03	1	31.15	0	0.00	31.15	1	248	0.40%
2020/06/29	0	0.00	2	33.25	33.25	-2	239	-0.84%
2020/06/23	0	0.00	3	34.10	34.15	-3	220	-1.36%
2020/06/22	3	34.38	0	0.00	34.40	3	218	1.38%
2020/06/19	20	33.90	0	0.00	34.40	20	219	9.12%
2020/06/15	30	33.35	0	0.00	33.25	30	223	13.40%
2020/06/02	0	0.00	5	34.15	33.95	-5	229	-2.18%
2020/05/29	0	0.00	1	33.50	33.60	-1	228	-0.44%
2020/05/28	2	33.50	0	0.00	33.35	2	230	0.87%
2020/05/11	1	32.20	0	0.00	32.15	1	219	0.46%
2020/05/06	0	0.00	3	32.15	32.25	-3	217	-1.38%
2020/04/29	2	32.38	0	0.00	32.35	2	215	0.93%
2020/04/23	1	31.05	1	30.90	31.05	0	217	0.00%
2020/04/08	0.1	30.80	0	0.00	30.80	0.1	202	0.05%
2020/04/01	0	0.00	4	29.70	29.95	-4	197	-2.02%
2020/03/26	0	0.00	1	30.20	30.30	-1	194	-0.51%
2020/03/19	5	27.72	0	0.00	27.90	5	179	2.78%
2020/03/13	1	31.50	0	0.00	30.80	1	170	0.59%
2020/03/10	0	0.00	3	34.97	36.20	-3	152	-1.97%
2020/03/05	0	0.00	1	37.85	37.90	-1	148	-0.68%
2020/03/03	0	0.00	1	37.70	37.65	-1	145	-0.69%
2020/03/02	24	37.10	2	37.00	37.60	22	143	15.29%
2020/02/27	0.1	36.75	0	0.00	36.70	0.1	138	0.07%
2020/02/26	1	36.70	0	0.00	36.70	1	136	0.73%
2020/02/25	2	36.70	0	0.00	36.90	2	137	1.45%
2020/02/21	0.3	37.60	0	0.00	37.60	0.3	136	0.25%
2020/02/19	1	38.10	0	0.00	38.10	1	138	0.72%
2020/02/04	7	36.86	0	0.00	36.85	7	155	4.50%
2020/02/03	1	36.55	0	0.00	36.45	1	154	0.65%
2020/01/17	1	39.90	0	0.00	40.00	1	145	0.69%
2020/01/14	0.4	40.30	0	0.00	40.25	0.4	146	0.24%
2019/12/27	1	40.55	0	0.00	40.60	1	164	0.61%
2019/12/26	0	0.00	0.1	40.60	40.30	-0.1	164	-0.06%
2019/12/19	0	0.00	0	40.25	40.25	0	175	0.00%
2019/12/18	1	40.40	0	0.00	40.35	1	179	0.56%
2019/12/12	1	40.30	0	0.00	40.25	1	188	0.53%
2019/12/10	1	40.35	0	0.00	40.35	1	187	0.53%
2019/12/09	3	41.12	2	41.20	41.25	1	191	0.52%
2019/12/06	0	0.00	1	41.15	41.00	-1	203	-0.49%
2019/12/03	0	0.00	1	40.70	40.70	-1	260	-0.38%
2019/12/02	1	41.00	0	0.00	40.65	1	266	0.38%
2019/11/25	0	0.00	9	41.25	41.25	-9	268	-3.35%
2019/11/20	0	41.45	0	0.00	41.45	0	269	0.00%
2019/11/12	0.2	41.55	0.8	41.55	41.80	-0.6	272	-0.22%
2019/11/11	0	41.95	0	0.00	41.95	0	272	0.00%
2019/11/06	0.4	42.15	0	0.00	42.15	0.4	268	0.15%
2019/10/23	0	0.00	1	41.15	40.80	-1	264	-0.38%
2019/10/17	0.1	39.80	0	0.00	40.05	0.1	266	0.05%
2019/10/01	1	40.50	0	0.00	40.30	1	274	0.36%
2019/09/23	0.2	40.90	0	0.00	40.75	0.2	295	0.08%
2019/09/20	0	0.00	1	41.45	41.25	-1	291	-0.34%
2019/09/19	0	0.00	20	41.34	41.45	-20	290	-6.87%
2019/09/17	1	40.70	0	0.00	40.80	1	286	0.35%
2019/08/28	11	40.89	0	0.00	40.60	11	267	4.11%
2019/08/27	10	41.00	0	0.00	40.90	10	277	3.60%
2019/08/15	9	40.64	1	40.10	40.45	8	347	2.30%
2019/08/07	3	40.60	0	0.00	40.60	3	377	0.79%
2019/07/30	3	42.00	0	0.00	41.75	3	483	0.62%
2019/07/24	1	41.80	0	0.00	41.85	1	519	0.19%
2019/07/22	0	0.00	1	41.95	42.20	-1	582	-0.17%
2019/07/18	0	0.00	2	41.85	41.75	-2	655	-0.31%
2019/07/17	0	0.00	2	41.70	42.50	-2	680	-0.29%
2019/07/16	2	41.33	0	0.00	41.25	2	678	0.29%
2019/07/10	0	41.80	2	41.48	41.35	-2	766	-0.25%
2019/07/08	2	41.65	0	0.00	41.85	2	769	0.26%
2019/07/02	1	41.20	0	0.00	41.35	1	806	0.12%
2019/06/12	1	43.00	0	0.00	43.10	1	826	0.12%
2019/06/11	2	43.15	2	43.00	43.00	0	839	0.00%
2019/06/10	2	46.00	0	0.00	45.80	2	845	0.24%
2019/06/04	1	44.95	0	0.00	45.00	1	852	0.12%
2019/05/31	2	46.00	2	46.58	46.65	0	843	0.00%
2019/05/29	0	0.00	3	45.40	46.25	-3	832	-0.36%
2019/05/16	0	0.00	2	45.43	45.10	-2	870	-0.23%
2019/05/15	15	44.85	15	44.40	44.85	0	860	0.00%
2019/05/14	0	0.00	3	43.95	44.30	-3	851	-0.35%
2019/05/13	2	42.00	18	42.68	42.35	-16	839	-1.91%
2019/05/10	8	43.48	0	0.00	42.60	8	826	0.97%
2019/05/09	9	45.31	3	46.59	44.70	6	791	0.76%
2019/05/08	25	46.26	4	46.86	46.35	21	774	2.71%
2019/05/07	8	45.78	1	46.10	46.10	7	753	0.93%
2019/05/06	2	44.83	0	0.00	44.65	2	740	0.27%
2019/05/03	1	45.40	0	0.00	45.75	1	733	0.14%
2019/05/02	2	45.35	6	45.28	45.30	-4	727	-0.55%
2019/04/30	5	46.65	0	0.00	46.00	5	712	0.70%
2019/04/29	0	0.00	5	46.10	46.50	-5	691	-0.72%
2019/04/26	5	45.92	7	46.28	45.40	-2	665	-0.30%
2019/04/25	1	45.40	5	45.30	45.90	-4	622	-0.64%
2019/04/24	1	43.85	3	44.60	43.65	-2	571	-0.35%
2019/04/23	5	43.89	2	43.98	44.65	3	544	0.55%
2019/04/18	0	0.00	3	42.80	41.70	-3	510	-0.59%
2019/04/17	0	0.00	1	43.00	42.50	-1	501	-0.20%
2019/04/16	4	43.74	12	44.52	44.00	-8	479	-1.67%
2019/04/15	4	41.65	0	0.00	41.95	4	420	0.95%
2019/04/11	2	41.30	0	0.00	41.20	2	412	0.48%
2019/04/10	0	0.00	3	42.07	42.40	-3	400	-0.75%
2019/04/09	1	40.90	0	0.00	40.85	1	376	0.27%
2019/03/22	1	40.00	3	40.20	40.35	-2	344	-0.58%
2019/03/19	0	0.00	1	41.60	41.50	-1	327	-0.31%
2019/03/18	0	0.00	1	41.80	41.50	-1	325	-0.31%
2019/03/15	2	41.60	0	0.00	41.55	2	321	0.62%
2019/03/13	3	41.85	1	41.90	41.90	2	288	0.69%
2019/03/11	1	40.00	0	0.00	39.50	1	250	0.40%
2019/03/05	0	0.00	1	41.10	41.20	-1	234	-0.43%
2019/03/04	2	42.40	0	0.00	41.45	2	230	0.87%
2019/02/22	0	0.00	3	40.90	40.60	-3	206	-1.45%
2019/02/21	5	41.10	2	41.38	41.05	3	202	1.48%
2019/02/18	2	41.75	10	41.73	42.25	-8	204	-3.91%
2019/02/15	10	42.40	12	42.08	41.25	-2	188	-1.06%
2019/02/12	0	0.00	1	38.00	38.15	-1	141	-0.71%
2019/01/30	0	0.00	1	37.15	37.30	-1	134	-0.74%
2019/01/15	1	36.70	0	0.00	36.70	1	138	0.72%
2019/01/11	0	0.00	1	37.20	36.70	-1	138	-0.72%
2019/01/10	1	36.70	0	0.00	37.10	1	138	0.72%
2019/01/07	1	36.70	0	0.00	36.80	1	135	0.74%
2019/01/04	0	0.00	5	36.60	36.60	-5	136	-3.68%
2019/01/02	0	0.00	0	37.00	37.20	0	149	-0.01%
2018/12/25	2	37.10	0	0.00	37.00	2	154	1.29%
2018/12/24	3	37.10	0	0.00	37.30	3	161	1.86%
2018/12/19	0	0.00	1	37.25	36.75	-1	161	-0.62%
2018/12/18	1	38.40	0	0.00	37.00	1	161	0.62%
2018/12/11	0	0.00	2	37.00	37.35	-2	151	-1.32%
2018/11/16	0	0.00	1	36.60	35.95	-1	183	-0.55%
2018/10/11	1	32.85	1	32.30	32.60	0	209	0.00%
2018/10/02	1	36.30	1	35.80	36.00	0	192	0.00%
2018/09/18	0	0.00	2	34.45	34.65	-2	199	-1.00%
2018/09/11	1	34.70	0	0.00	34.50	1	229	0.44%
2018/09/10	1	33.90	1	35.25	33.80	0	239	0.00%
2018/09/07	1	35.00	0	0.00	36.00	1	241	0.41%
2018/09/04	1	36.60	0	0.00	36.65	1	259	0.39%
2018/08/31	0	0.00	10	36.95	37.00	-10	279	-3.57%
2018/08/29	2	37.70	0	0.00	37.60	2	287	0.70%
2018/08/27	0	0.00	1	38.00	37.70	-1	287	-0.35%
2018/08/23	0	0.00	1	37.55	36.50	-1	273	-0.37%
2018/08/15	1	35.25	0	0.00	35.50	1	273	0.37%
2018/08/10	1	36.40	0	0.00	36.75	1	281	0.36%
2018/08/08	2	37.73	2	37.75	37.75	0	278	0.00%
2018/08/03	0	0.00	1	37.00	36.75	-1	276	-0.36%
2018/08/02	2	35.95	0	0.00	35.90	2	275	0.73%
2018/07/30	1	36.05	1	36.50	36.60	0	276	0.00%
2018/07/26	1	34.85	1	34.70	34.70	0	270	0.00%
2018/07/16	1	34.50	0	0.00	34.30	1	313	0.32%
2018/07/11	0	0.00	0	33.35	33.30	0	338	-0.01%
2018/07/10	0	0.00	0	33.50	33.50	0	344	-0.01%
2018/07/06	1	32.30	0	0.00	32.35	1	365	0.27%
2018/07/04	1	33.85	0	0.00	33.55	1	413	0.24%
2018/06/29	0	0.00	1	35.20	35.30	-1	532	-0.19%
2018/06/28	4	35.28	0	0.00	35.35	4	534	0.75%
2018/06/26	12	36.05	15	35.85	36.05	-3	564	-0.53%
2018/06/21	0	0.00	1	36.50	36.45	-1	634	-0.16%
2018/06/20	1	35.75	0	0.00	36.10	1	675	0.15%
2018/06/15	1	40.75	0	0.00	40.85	1	690	0.14%
2018/06/13	8	39.93	0	0.00	39.15	8	716	1.12%
2018/06/11	3	39.98	0	0.00	39.85	3	845	0.35%
2018/05/29	1	42.15	1	42.25	42.10	0	1,048	0.00%
2018/05/23	0	0.00	3	42.80	42.20	-3	1,045	-0.29%
2018/05/22	3	42.25	0	0.00	42.20	3	1,045	0.29%
2018/05/21	0	0.00	3	42.52	43.50	-3	1,042	-0.29%
2018/05/14	1	40.05	0	0.00	39.90	1	1,049	0.10%
2018/05/11	0	0.00	2	41.45	40.60	-2	1,048	-0.19%
2018/05/10	1	41.80	0	0.00	41.85	1	1,044	0.10%
2018/05/09	0	0.00	4	41.89	42.00	-4	1,044	-0.38%
2018/05/08	2	41.73	1	41.90	41.70	1	1,040	0.10%
2018/05/07	5	41.71	0	0.00	41.90	5	1,043	0.48%
2018/05/03	1	40.30	0	0.00	40.50	1	1,038	0.10%
2018/05/02	8	41.40	5	43.50	41.40	3	1,033	0.29%
2018/04/30	3	43.10	3	44.00	43.10	0	1,020	0.00%
2018/04/27	4	43.00	0	0.00	43.00	4	1,018	0.39%
2018/04/25	1	44.00	8	43.11	44.00	-7	1,015	-0.69%
2018/04/24	1	43.00	1	42.80	43.00	0	1,014	0.00%
2018/04/23	1	43.10	1	44.00	42.80	0	1,010	0.00%
2018/04/20	1	44.00	0	0.00	44.20	1	1,004	0.10%
2018/04/17	1	44.30	0	0.00	44.30	1	980	0.10%
2018/04/16	0	0.00	1	45.60	44.85	-1	972	-0.10%
2018/04/13	3	44.67	0	0.00	45.30	3	966	0.31%
2018/04/12	0	0.00	5	46.50	45.80	-5	951	-0.53%
2018/04/10	4	47.55	11	48.58	46.00	-7	933	-0.75%
2018/04/09	12	49.22	37	50.48	49.95	-25	890	-2.81%
2018/04/03	0	0.00	1	45.80	46.00	-1	810	-0.12%
2018/04/02	3	46.07	3	46.47	46.30	0	799	0.00%
2018/03/31	0	0.00	12	45.27	45.20	-12	768	-1.56%
2018/03/30	7	45.96	4	45.30	45.35	3	766	0.39%
2018/03/28	3	45.12	2	45.05	44.70	1	734	0.14%
2018/03/27	4	47.48	5	47.56	45.85	-1	718	-0.14%
2018/03/26	1	46.95	1	46.75	46.50	0	689	0.00%
2018/03/23	1	45.40	3	46.20	45.40	-2	659	-0.30%
2018/03/22	12	44.60	20	45.27	45.15	-8	617	-1.30%
2018/03/21	0	0.00	1	44.90	43.80	-1	581	-0.17%
2018/03/20	0	0.00	12.1	44.02	44.35	-12.1	568	-2.13%
2018/03/19	0	0.00	1	46.10	44.80	-1	550	-0.18%
2018/03/16	19	45.38	10	45.35	45.30	9	529	1.70%
2018/03/15	32	46.62	34	46.70	47.30	-2	489	-0.41%
2018/03/14	8	44.30	59	45.09	45.25	-51	391	-13.03%
2018/03/13	5.1	41.15	3	41.07	41.15	2.1	285	0.74%
2018/03/12	0	0.00	1	42.05	42.05	-1	226	-0.44%
2018/03/09	0	0.00	9	38.25	38.25	-9	219	-4.10%
2018/03/08	2	34.55	2	34.95	34.80	0	210	0.00%
2018/03/06	8	33.00	0	0.00	33.05	8	194	4.10%
2018/03/05	10	32.19	0	0.00	32.35	10	194	5.14%
2018/03/02	1	30.90	0	0.00	30.90	1	187	0.53%
2018/02/09	0	0.00	3	30.05	30.50	-3	213	-1.41%
2018/02/07	1	29.80	0	0.00	30.00	1	210	0.48%
2018/02/06	3	29.60	0	0.00	29.35	3	213	1.41%
2018/02/05	1	30.50	0	0.00	30.85	1	210	0.47%
2018/02/02	2	31.50	0	0.00	31.00	2	208	0.96%
2018/02/01	0	0.00	4	31.75	31.90	-4	202	-1.98%
2018/01/31	1	32.00	0	0.00	31.95	1	201	0.50%
2018/01/29	0	0.00	0.2	33.20	33.20	-0.2	200	-0.10%
2018/01/22	1	34.70	0	0.00	34.25	1	213	0.47%
2018/01/18	3	34.20	0	0.00	34.20	3	215	1.39%
2018/01/17	1	33.55	0	0.00	33.50	1	214	0.47%
2018/01/16	0	0.00	20	33.97	33.95	-20	212	-9.43%
2018/01/11	1	34.95	3	35.25	34.95	-2	213	-0.93%
2018/01/08	0	0.00	2	36.10	35.90	-2	224	-0.89%