力致 (3483)-元大-斗六券商分點個股進出

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

力致

(3483)

可現股當沖

股價
154.5
漲跌
▲4.0
漲幅
+2.66%
成交量
1,411張
產業
上櫃電腦及週邊類股
378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

力致 (3483)籌碼相關－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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
2024/11/21	0	0.00	1	155.00	154.50	-1	1,515	-0.07%
2024/11/20	0	0.00	1	147.50	150.50	-1	1,534	-0.07%
2024/11/18	0.2	144.00	0	0.00	142.00	0.2	1,566	0.01%
2024/11/15	0.1	148.00	0	0.00	147.00	0.1	1,569	0.00%
2024/11/14	2	152.50	2	149.50	148.00	0	1,592	0.00%
2024/11/13	1	149.50	1	149.50	150.00	0	1,608	0.00%
2024/11/12	0	0.00	2	150.50	150.50	-2	1,622	-0.12%
2024/11/11	0	153.50	2	153.00	152.00	-2	1,633	-0.12%
2024/11/08	2	154.00	0	0.00	153.00	2	1,663	0.12%
2024/11/07	3.2	152.16	3	152.33	153.50	0.2	1,686	0.01%
2024/11/06	1	159.50	1	159.00	158.50	0	1,669	0.00%
2024/11/05	0	0.00	1	153.50	154.50	-1	1,692	-0.06%
2024/11/04	0	0.00	2	152.00	151.50	-2	1,788	-0.11%
2024/10/30	4	156.13	1	155.50	155.00	3	1,834	0.16%
2024/10/29	1.5	155.21	0	0.00	154.50	1.5	1,843	0.08%
2024/10/28	3.2	159.66	1	160.00	160.00	2.2	1,842	0.12%
2024/10/25	1.2	162.57	0	0.00	163.50	1.2	1,860	0.06%
2024/10/24	5.2	164.06	1	163.00	162.50	4.2	1,891	0.22%
2024/10/23	0	0.00	0.2	170.00	169.00	-0.2	1,884	-0.01%
2024/10/22	2	168.00	0	0.00	168.00	2	1,907	0.10%
2024/10/21	2	170.25	0.1	170.50	171.00	2	1,983	0.10%
2024/10/18	1	171.50	1.2	169.92	169.50	-0.2	2,011	-0.01%
2024/10/17	2	172.75	0.1	172.00	172.50	1.9	2,018	0.09%
2024/10/16	2	171.00	1	173.50	172.50	1	2,036	0.05%
2024/10/14	1	167.50	2	168.25	167.00	-1	1,986	-0.05%
2024/10/09	1.2	161.13	5.2	164.17	160.00	-4	2,019	-0.20%
2024/10/08	1	167.00	1	168.00	167.50	0	2,036	0.00%
2024/10/07	0	0.00	1	171.00	170.00	-1	2,089	-0.05%
2024/10/04	2	171.50	1.3	169.23	169.50	0.7	2,156	0.03%
2024/09/30	2	171.25	2	169.50	169.50	0	2,275	0.00%
2024/09/27	8.1	177.24	4	174.63	175.00	4	2,318	0.17%
2024/09/26	1.6	178.20	5	172.10	177.50	-3.4	2,284	-0.15%
2024/09/25	1	162.50	0	0.00	163.50	1	2,254	0.04%
2024/09/24	0	160.50	1	160.00	160.00	-1	2,396	-0.04%
2024/09/23	1	167.00	0	0.00	165.50	1	2,580	0.04%
2024/09/20	2	165.25	1	164.50	165.00	1	2,742	0.04%
2024/09/12	2	166.00	3	166.00	163.50	-1	4,012	-0.02%
2024/09/10	0	0.00	5	162.50	158.50	-5	4,165	-0.12%
2024/09/04	2.2	158.09	0	0.00	157.50	2.2	4,463	0.05%
2024/09/03	0	167.50	1	168.00	166.00	-1	4,543	-0.02%
2024/09/02	0	0.00	1	168.00	167.50	-1	4,707	-0.02%
2024/08/30	1	172.50	1	172.51	172.50	0	4,923	0.00%
2024/08/28	1	172.50	0	0.00	169.00	1	5,143	0.02%
2024/08/27	2	171.75	1	171.50	173.00	1	5,276	0.02%
2024/08/26	1	174.00	0	0.00	170.00	1	5,514	0.02%
2024/08/23	0.1	164.00	0	170.50	167.50	0.1	5,955	0.00%
2024/08/22	0.1	167.27	0.1	165.00	163.50	0.1	6,125	0.00%
2024/08/21	2.2	170.07	1	170.00	168.50	1.2	6,234	0.02%
2024/08/20	1	167.00	0	0.00	168.50	1	6,386	0.02%
2024/08/19	0	0.00	1.1	163.58	165.50	-1.1	6,672	-0.02%
2024/08/16	0	0.00	0	162.50	164.50	0	7,060	0.00%
2024/08/15	0	160.50	0.1	160.00	160.00	0	7,308	0.00%
2024/08/13	1	152.00	0	0.00	151.00	1	7,683	0.01%
2024/08/12	1	150.50	0	0.00	151.50	1	7,709	0.01%
2024/08/09	1.1	149.47	0	0.00	146.50	1.1	7,717	0.01%
2024/08/08	1	143.00	0	0.00	142.50	1	7,729	0.01%
2024/08/07	0.2	143.61	1	145.00	145.00	-0.8	7,829	-0.01%
2024/08/06	5	137.90	4	140.38	138.50	1	7,832	0.01%
2024/08/05	1	144.50	0	0.00	144.50	1	7,788	0.01%
2024/08/02	5	161.30	0	0.00	160.50	5	7,830	0.06%
2024/07/31	2	168.50	1	169.50	166.50	1	7,861	0.01%
2024/07/30	1	162.00	0	0.00	165.50	1	7,897	0.01%
2024/07/29	4	164.38	5.6	163.54	161.00	-1.6	7,967	-0.02%
2024/07/26	0	169.50	0	0.00	170.00	0	8,112	0.00%
2024/07/23	1	174.00	1	172.50	172.50	0	8,243	0.00%
2024/07/22	1	174.00	1	173.00	171.50	0	8,309	0.00%
2024/07/19	3.1	187.06	17	189.15	185.50	-13.9	8,245	-0.17%
2024/07/18	4	187.88	0	0.00	188.00	4	8,253	0.05%
2024/07/17	0	0.00	1.1	193.41	192.50	-1.1	8,227	-0.01%
2024/07/16	0	188.00	0	0.00	187.50	0	8,218	0.00%
2024/07/15	0	188.50	0	0.00	187.50	0	8,239	0.00%
2024/07/12	0	191.50	1.2	190.58	190.00	-1.2	8,236	-0.01%
2024/07/11	1.2	194.83	1	193.50	192.00	0.2	8,228	0.00%
2024/07/10	1	188.50	2	192.79	196.50	-1	8,212	-0.01%
2024/07/09	3	189.02	2	189.00	191.00	1	8,164	0.01%
2024/07/08	3	191.50	8.1	190.47	188.00	-5.1	8,102	-0.06%
2024/07/05	0	196.00	0	0.00	195.00	0	8,035	0.00%
2024/07/04	1	193.00	1.1	192.55	198.00	-0.1	7,984	0.00%
2024/07/03	3	198.83	3	198.00	193.50	0	7,899	0.00%
2024/07/02	3	197.67	0	0.00	197.00	3	7,843	0.04%
2024/07/01	2	200.00	1	199.50	199.50	1	7,759	0.01%
2024/06/28	1	208.00	3.2	202.00	202.00	-2.2	7,686	-0.03%
2024/06/27	5.1	208.73	1	202.50	204.00	4.1	7,543	0.05%
2024/06/26	2.2	210.02	1.8	209.72	206.50	0.4	7,360	0.01%
2024/06/25	4.1	207.64	7	205.86	209.00	-3	7,220	-0.04%
2024/06/24	15	219.00	12	218.96	212.00	3	7,025	0.04%
2024/06/21	28.1	221.80	20	226.47	228.50	8.1	6,833	0.12%
2024/06/20	4	210.38	8.2	206.64	213.00	-4.2	6,444	-0.06%
2024/06/19	1	198.00	1	195.50	194.00	0	6,184	0.00%
2024/06/18	4.2	195.48	2	199.00	194.00	2.2	6,127	0.04%
2024/06/17	3	191.33	0.4	192.14	194.00	2.7	6,047	0.04%
2024/06/14	0.2	195.00	0	0.00	195.00	0.2	6,022	0.00%
2024/06/13	2.3	196.35	2.1	193.44	197.50	0.2	5,974	0.00%
2024/06/11	5	187.49	0	0.00	186.00	5	5,934	0.09%
2024/06/07	2.8	195.47	6	192.67	192.50	-3.2	5,894	-0.05%
2024/06/06	4.1	195.00	4	195.75	196.00	0.1	5,849	0.00%
2024/06/05	6	197.57	0.4	189.50	187.50	5.6	5,747	0.10%
2024/06/04	0.4	205.63	1	202.50	205.00	-0.6	5,605	-0.01%
2024/06/03	4	206.75	0	0.00	208.00	4	5,581	0.07%
2024/05/31	8	209.00	25.2	208.14	207.00	-17.2	5,713	-0.30%
2024/05/30	19.1	204.12	11.1	204.38	203.50	8	5,595	0.14%
2024/05/29	10.8	198.47	7.3	202.61	198.00	3.5	5,389	0.06%
2024/05/28	3.2	189.47	1	190.00	188.50	2.2	4,973	0.04%
2024/05/27	7	188.43	2.1	190.43	187.00	4.9	4,878	0.10%
2024/05/24	4	191.38	5	189.50	188.50	-1	4,800	-0.02%
2024/05/23	8	190.25	6	189.50	186.00	2	4,666	0.04%
2024/05/22	9	182.95	11	184.82	187.50	-2	4,434	-0.05%
2024/05/21	8.3	175.55	12	178.13	179.50	-3.7	4,132	-0.09%
2024/05/20	3.1	176.26	8	174.00	174.00	-4.9	3,948	-0.12%
2024/05/17	2	167.75	4.5	168.45	170.00	-2.5	3,739	-0.07%
2024/05/16	1	161.98	0	0.00	160.50	1	3,660	0.03%
2024/05/15	1.2	165.22	1	166.00	162.00	0.2	3,779	0.00%
2024/05/14	1	160.50	1	163.00	163.00	0	3,969	0.00%
2024/05/13	1	165.00	1.3	166.35	164.00	-0.3	4,260	-0.01%
2024/05/10	3.2	160.97	0	159.50	163.00	3.2	4,394	0.07%
2024/05/09	0	163.00	0.5	162.50	162.00	-0.5	4,418	-0.01%
2024/05/08	0	0.00	2	165.25	165.50	-2	4,402	-0.05%
2024/05/07	1	159.00	0	0.00	161.00	1	4,473	0.02%
2024/05/06	1.3	159.54	0.1	163.00	158.00	1.2	4,500	0.03%
2024/05/03	4	162.63	1	161.00	160.50	3	4,519	0.07%
2024/05/02	0	0.00	2	163.75	163.00	-2	4,535	-0.04%
2024/04/30	2.3	163.46	5.1	162.00	166.50	-2.8	4,657	-0.06%
2024/04/29	1	161.00	4.2	159.52	160.00	-3.2	4,554	-0.07%
2024/04/26	0	0.00	0.3	151.93	154.00	-0.3	4,509	-0.01%
2024/04/23	0	0.00	1	139.50	141.00	-1	4,486	-0.02%
2024/04/22	0	0.00	1	144.50	138.00	-1	4,521	-0.02%
2024/04/17	1.1	137.55	0	0.00	137.00	1.1	4,522	0.02%
2024/04/16	5	136.70	2	136.50	135.00	3	4,523	0.07%
2024/04/15	0.1	145.10	0	0.00	144.50	0.1	4,502	0.00%
2024/04/12	1	148.01	0	0.00	148.00	1	4,521	0.02%
2024/04/11	0.1	147.00	0	147.00	146.00	0.1	4,536	0.00%
2024/04/10	0	147.38	1	148.50	147.00	-1	4,582	-0.02%
2024/04/09	0.1	149.00	0	149.50	149.00	0.1	4,649	0.00%
2024/04/08	0.1	150.88	0	0.00	150.00	0.1	4,695	0.00%
2024/04/03	1.1	150.96	0	0.00	152.50	1.1	4,757	0.02%
2024/04/02	0.1	149.50	2	149.50	150.00	-2	4,921	-0.04%
2024/04/01	0	0.00	1	154.00	153.00	-1	5,034	-0.02%
2024/03/29	1	153.00	0	0.00	153.00	1	5,043	0.02%
2024/03/28	1.3	154.00	1	153.50	153.00	0.3	5,038	0.01%
2024/03/26	0.3	158.51	0	160.00	157.50	0.3	5,105	0.01%
2024/03/25	2.1	162.24	0	161.00	161.00	2.1	5,076	0.04%
2024/03/22	0	0.00	2	155.75	155.50	-2	5,064	-0.04%
2024/03/21	1.2	150.80	5	152.80	153.00	-3.8	5,037	-0.08%
2024/03/20	3	148.67	2	150.50	149.50	1	5,019	0.02%
2024/03/19	0	148.00	1	147.50	147.50	-1	5,005	-0.02%
2024/03/18	0	146.95	0	0.00	147.00	0	4,999	0.00%
2024/03/15	2	146.50	1	147.00	146.00	1	4,996	0.02%
2024/03/14	4.3	146.97	1	145.50	145.00	3.3	5,034	0.06%
2024/03/13	1.1	155.17	11	151.27	151.50	-9.9	4,992	-0.20%
2024/03/12	3	158.00	10	157.76	158.50	-7	4,989	-0.14%
2024/03/11	6	156.08	7	158.00	154.50	-1	4,970	-0.02%
2024/03/08	8	160.68	4	159.25	157.50	4	4,947	0.08%
2024/03/07	4.2	168.63	0	0.00	164.00	4.2	4,979	0.08%
2024/03/06	8	171.63	10.1	176.21	168.00	-2.1	4,946	-0.04%
2024/03/05	7	170.29	12	171.50	171.50	-5	4,725	-0.11%
2024/03/04	12	171.66	7	173.14	169.00	5	4,744	0.11%
2024/03/01	2	170.25	6	171.67	170.50	-4	4,736	-0.08%
2024/02/29	6	171.73	2.1	171.09	171.50	4	4,729	0.08%
2024/02/27	5.1	166.57	1	164.63	167.00	4.1	4,754	0.09%
2024/02/26	9	165.06	1	164.50	164.50	8	5,015	0.16%
2024/02/23	2	167.50	0	0.00	165.00	2	5,335	0.04%
2024/02/22	3	169.00	1	170.01	170.00	2	5,731	0.03%
2024/02/21	4	171.25	1	169.50	169.50	3	5,855	0.05%
2024/02/20	4	170.88	0	0.00	171.50	4	5,895	0.07%
2024/02/19	2	173.49	4	171.25	170.50	-2	5,869	-0.03%
2024/02/16	7	177.92	4	175.50	176.00	3	5,848	0.05%
2024/02/15	6	180.41	8.2	179.19	182.50	-2.2	5,754	-0.04%
2024/02/05	23.2	172.81	15	169.33	166.00	8.2	5,645	0.15%
2024/02/02	12	170.67	49	170.32	172.00	-37	5,433	-0.68%
2024/02/01	0	0.00	1	166.00	164.00	-1	5,413	-0.02%
2024/01/31	2	163.25	0	0.00	163.00	2	5,470	0.04%
2024/01/30	6	165.83	10	165.30	165.00	-4	5,479	-0.07%
2024/01/29	0	157.00	2	160.50	161.50	-2	5,422	-0.04%
2024/01/26	3	159.33	0	0.00	156.50	3	5,442	0.06%
2024/01/25	7	163.86	0.2	163.00	162.50	6.8	5,474	0.12%
2024/01/24	3	166.34	12	168.42	165.00	-9	5,440	-0.17%
2024/01/23	1.1	161.06	2	162.00	161.50	-0.9	5,266	-0.02%
2024/01/22	2	159.75	5	161.30	163.50	-3	5,216	-0.06%
2024/01/19	7	157.78	1	157.00	156.00	6	5,153	0.12%
2024/01/18	0	0.00	1	160.00	159.50	-1	5,124	-0.02%
2024/01/17	3.2	159.71	1	161.00	158.00	2.2	5,142	0.04%
2024/01/16	0	0.00	5.1	161.07	161.00	-5.1	5,166	-0.10%
2024/01/15	1	158.50	4	156.75	157.50	-3	5,209	-0.06%
2024/01/12	0	154.00	0	0.00	151.50	0	5,220	0.00%
2024/01/11	0	0.00	1	151.00	153.00	-1	5,283	-0.02%
2024/01/10	1	154.00	3	154.33	151.50	-2	5,321	-0.04%
2024/01/09	3	153.17	1	152.00	153.00	2	5,493	0.04%
2024/01/08	2	153.50	0	0.00	152.50	2	5,686	0.04%
2024/01/05	6	157.58	0	0.00	157.00	6	5,926	0.10%
2024/01/04	3.1	162.96	4.1	162.78	159.00	-1	6,164	-0.02%
2024/01/03	5	163.10	5	162.30	163.50	0	6,308	0.00%
2024/01/02	3.1	162.16	2	161.75	162.00	1.1	6,414	0.02%
2023/12/29	2	161.00	2.5	159.81	162.50	-0.5	6,419	-0.01%
2023/12/28	6.1	162.51	19	164.42	160.50	-12.9	6,370	-0.20%
2023/12/27	6	159.58	9.3	159.48	159.00	-3.3	6,234	-0.05%
2023/12/26	1	152.00	0	0.00	152.50	1	6,193	0.02%
2023/12/25	0.1	151.00	0	0.00	150.00	0.1	6,214	0.00%
2023/12/22	5.2	155.20	5	156.60	152.00	0.2	6,234	0.00%
2023/12/21	2	151.75	3	149.83	151.00	-1	6,247	-0.02%
2023/12/20	0	0.00	4	152.88	152.00	-4	6,256	-0.06%
2023/12/19	3.1	149.03	2	143.50	150.50	1.1	6,254	0.02%
2023/12/15	3.1	148.85	2	148.50	149.00	1.1	6,331	0.02%
2023/12/14	4	150.87	3	151.83	151.50	1	6,347	0.02%
2023/12/13	1	148.00	1	151.00	148.50	0	6,343	0.00%
2023/12/12	3	150.66	0	0.00	149.00	3	6,376	0.05%
2023/12/11	7.1	150.14	1	150.50	150.50	6.1	6,421	0.09%
2023/12/08	1	154.06	2	156.00	155.00	-1	6,413	-0.02%
2023/12/07	5.2	157.71	8	154.31	152.50	-2.8	6,428	-0.04%
2023/12/06	2	160.00	1.1	161.43	159.00	0.9	6,474	0.01%
2023/12/05	1.1	157.98	0	0.00	158.00	1.1	6,813	0.02%
2023/12/04	12.2	159.55	2	159.50	158.50	10.2	6,836	0.15%
2023/12/01	5	163.70	5.1	164.27	165.50	0	6,804	0.00%
2023/11/30	0.1	159.55	0	0.00	160.00	0.1	6,874	0.00%
2023/11/29	4	162.00	1.4	162.18	161.00	2.6	6,901	0.04%
2023/11/28	3	162.00	1	162.50	162.50	2	6,876	0.03%
2023/11/27	1.1	160.91	1	159.50	158.50	0.1	6,860	0.00%
2023/11/24	38.1	162.88	1.2	162.92	159.00	36.9	6,864	0.54%
2023/11/23	17	171.52	14	169.82	162.50	3	6,816	0.04%
2023/11/22	20	168.83	15.1	171.20	176.00	4.9	6,667	0.07%
2023/11/21	9.2	161.85	31	163.90	167.00	-21.9	6,469	-0.34%
2023/11/20	2	153.00	3	151.50	155.00	-1	6,280	-0.02%
2023/11/17	5	147.00	4.3	147.00	146.50	0.7	6,331	0.01%
2023/11/16	2	145.00	1	146.50	146.00	1	6,503	0.02%
2023/11/15	3	145.67	5	148.00	145.00	-2	6,902	-0.03%
2023/11/14	5	145.80	1	145.00	145.00	4	7,084	0.06%
2023/11/13	7	142.86	18	145.58	145.00	-11	7,386	-0.15%
2023/11/10	12	144.04	1	143.00	143.00	11	7,681	0.14%
2023/11/09	3	153.33	3.2	153.50	151.50	-0.2	7,907	0.00%
2023/11/08	12	147.50	23	150.11	150.00	-11	8,067	-0.14%
2023/11/07	12.7	146.96	6	147.75	148.00	6.7	8,241	0.08%
2023/11/06	6	147.83	3.1	146.87	146.00	2.9	9,352	0.03%
2023/11/03	3.1	147.77	2	146.50	147.00	1.1	9,663	0.01%
2023/11/02	0	0.00	8	142.56	146.00	-8	9,627	-0.08%
2023/11/01	1	134.50	1	135.50	136.00	0	9,576	0.00%
2023/10/31	1	140.00	2	135.50	132.00	-1	9,595	-0.01%
2023/10/30	4	139.88	3	140.00	141.00	1	9,587	0.01%
2023/10/27	6	138.83	7	137.79	136.50	-1	9,593	-0.01%
2023/10/26	1	139.50	2	140.00	138.50	-1	9,606	-0.01%
2023/10/25	5.1	140.92	6	141.75	143.00	-1	9,617	-0.01%
2023/10/24	9	134.78	7	136.29	138.00	2	9,593	0.02%
2023/10/23	24.1	143.54	6	141.42	137.50	18.1	9,575	0.19%
2023/10/20	2	142.75	2	143.75	143.50	0	9,546	0.00%
2023/10/19	6	145.67	3	145.33	145.50	3	9,627	0.03%
2023/10/18	6.2	145.48	4	146.63	147.00	2.2	9,612	0.02%
2023/10/17	10	147.40	8.7	147.59	148.50	1.4	9,610	0.01%
2023/10/16	6	154.25	46	155.03	153.50	-40	9,779	-0.41%
2023/10/13	19.2	152.73	6	153.33	153.00	13.2	10,092	0.13%
2023/10/12	2	154.25	10.1	151.94	154.00	-8.1	9,938	-0.08%
2023/10/11	5.3	145.31	5.3	145.11	144.00	0	9,730	0.00%
2023/10/06	4	145.88	5	142.30	141.00	-1	9,612	-0.01%
2023/10/05	2	138.25	5	139.70	139.50	-3	9,489	-0.03%
2023/10/04	0	134.00	0	0.00	137.00	0	9,484	0.00%
2023/10/03	4	138.48	2	136.00	135.00	2	9,490	0.02%
2023/10/02	4	139.00	10	140.00	139.00	-6	9,503	-0.06%
2023/09/27	4	132.13	4	130.75	134.50	0	9,522	0.00%
2023/09/26	2.2	135.35	2	134.00	130.50	0.2	9,589	0.00%
2023/09/25	0.1	133.00	0	0.00	134.00	0.1	9,676	0.00%
2023/09/22	2	131.25	1	131.96	132.00	1	9,805	0.01%
2023/09/21	5	127.49	0	0.00	129.00	5	9,794	0.05%
2023/09/19	4	131.88	0	0.00	131.50	4	9,769	0.04%
2023/09/18	2	135.74	1	136.50	135.50	1	9,837	0.01%
2023/09/15	2	140.50	1	142.00	138.00	1	10,086	0.01%
2023/09/14	1	134.00	4.1	138.38	139.50	-3.1	10,040	-0.03%
2023/09/13	4	131.63	1	132.96	133.00	3	9,987	0.03%
2023/09/12	1	134.50	1	135.00	135.00	0	9,979	0.00%
2023/09/11	3	136.81	2	135.25	133.50	1	10,056	0.01%
2023/09/08	10	145.44	6	144.03	142.00	4	9,998	0.04%
2023/09/07	3	141.97	4	141.63	142.50	-1	9,677	-0.01%
2023/09/06	2	143.99	1	142.50	142.50	1	9,656	0.01%
2023/09/05	9	140.33	10	143.70	143.50	-1	9,646	-0.01%
2023/09/04	1	137.50	2	138.00	137.50	-1	9,586	-0.01%
2023/09/01	0	0.00	1	133.00	132.50	-1	9,721	-0.01%
2023/08/31	0	132.54	0	134.50	136.00	0	9,819	0.00%
2023/08/30	3	136.17	1	136.00	135.00	2	9,962	0.02%
2023/08/29	1	134.99	2	134.75	134.00	-1	9,925	-0.01%
2023/08/28	13	131.12	9	131.83	133.00	4	9,872	0.04%
2023/08/25	7	139.29	1	139.00	140.00	6	9,703	0.06%
2023/08/24	8.1	145.69	6	145.83	140.00	2.1	9,554	0.02%
2023/08/23	6	146.75	4	146.88	144.00	2	9,286	0.02%
2023/08/22	14	152.39	24	151.46	150.50	-10	9,063	-0.11%
2023/08/21	10	148.94	9	151.67	152.00	1	8,852	0.01%
2023/08/18	10	149.05	6	147.50	143.00	4	8,423	0.05%
2023/08/17	13	148.58	16.1	146.79	146.00	-3.1	8,180	-0.04%
2023/08/16	13	142.69	6	142.00	145.00	7	7,821	0.09%
2023/08/15	12	137.13	8.1	137.07	136.00	3.9	7,426	0.05%
2023/08/14	6.2	135.06	4	133.63	132.50	2.2	7,093	0.03%
2023/08/11	3.1	155.14	0	0.00	146.50	3.1	6,715	0.05%
2023/08/10	9.1	156.99	9.9	156.92	162.50	-0.8	6,461	-0.01%
2023/08/09	12	154.50	9	156.06	158.00	3	5,326	0.06%
2023/08/08	5	144.00	0	0.00	144.00	5	4,987	0.10%
2023/08/02	5	131.50	0	0.00	131.50	5	5,406	0.09%
2023/07/31	0	0.00	4	166.00	148.00	-4	5,496	-0.07%
2023/07/27	0	0.00	1	151.00	149.50	-1	5,415	-0.02%
2023/07/25	1	147.50	14	147.50	147.50	-13	5,327	-0.24%
2023/07/24	6.1	160.48	0.1	162.50	158.00	6	5,275	0.11%
2023/07/21	0	0.00	1	150.00	151.50	-1	5,155	-0.02%
2023/07/20	1	136.50	1	137.00	138.00	0	5,098	0.00%
2023/07/19	10.1	134.00	13.1	133.79	133.00	-3	5,039	-0.06%
2023/07/18	22.2	123.42	19.2	123.77	126.50	3	4,709	0.06%
2023/07/17	1	119.50	2	120.00	120.00	-1	4,198	-0.02%
2023/07/14	0	0.00	0.2	109.50	109.50	-0.2	4,123	0.00%
2023/07/12	0	0.00	1.1	92.19	90.90	-1.1	3,998	-0.03%
2023/07/11	14.2	91.26	14	90.52	90.50	0.2	3,940	0.00%
2023/07/10	0	0.00	10	87.60	87.50	-10	3,896	-0.26%
2023/07/07	1	87.60	33	89.96	87.50	-32	3,883	-0.82%
2023/07/06	6	92.15	15.3	92.43	90.00	-9.3	3,837	-0.24%
2023/07/05	4	91.63	6	92.25	93.00	-2	3,774	-0.05%
2023/07/04	9	90.92	25.1	91.65	91.00	-16.1	3,712	-0.43%
2023/07/03	31.1	92.75	16	91.83	91.10	15.1	3,614	0.42%
2023/06/30	23.1	86.95	73	88.85	88.30	-49.9	3,438	-1.45%
2023/06/29	10.1	82.81	1	82.80	83.60	9.1	3,408	0.27%
2023/06/28	1	82.40	1	82.10	82.20	0	3,432	0.00%
2023/06/27	21.2	83.48	0	0.00	80.80	21.2	3,425	0.62%
2023/06/26	43	87.51	6	87.30	87.40	37	3,399	1.09%
2023/06/21	9.1	85.35	14	87.10	88.30	-4.9	3,312	-0.15%
2023/06/20	40	81.03	0	0.00	80.80	40	3,175	1.26%
2023/06/16	0	0.00	3	81.10	80.30	-3	3,199	-0.09%
2023/06/15	7	84.67	1	83.40	83.50	6	3,147	0.19%
2023/06/14	1	82.80	3	81.23	82.20	-2	3,022	-0.07%
2023/06/13	3	82.10	0	0.00	81.10	3	2,972	0.10%
2023/06/12	2	81.10	0	0.00	80.60	2	2,919	0.07%
2023/06/09	2	80.85	0	0.00	80.20	2	2,873	0.07%
2023/06/08	0	0.00	0.2	82.70	81.50	-0.2	2,795	-0.01%
2023/06/07	7	82.41	9	82.98	83.80	-2	2,707	-0.07%
2023/06/06	4	76.70	3	78.33	77.50	1	2,512	0.04%
2023/06/05	4	77.15	5.1	76.38	78.40	-1.1	2,373	-0.05%
2023/06/02	0.2	72.51	0	0.00	72.20	0.2	2,201	0.01%
2023/05/31	1.1	72.88	0	0.00	72.10	1.1	2,175	0.05%
2023/05/26	1.1	72.79	0	0.00	72.70	1.1	2,141	0.05%
2023/05/25	4	75.80	3	75.37	75.00	1	2,093	0.05%
2023/05/24	0	73.00	1	73.00	72.90	-1	2,000	-0.05%
2023/05/23	0.2	72.90	0	0.00	72.30	0.2	1,996	0.01%
2023/05/22	0	0.00	1	72.50	72.70	-1	1,997	-0.05%
2023/05/19	1	72.30	3	72.00	71.80	-2	2,004	-0.10%
2023/05/17	0.1	72.70	4	72.68	72.30	-3.9	2,036	-0.19%
2023/05/16	6	72.22	1	72.60	72.50	5	2,033	0.25%
2023/05/15	0	0.00	12	70.77	70.00	-12	1,994	-0.60%
2023/05/12	10	70.98	0	0.00	72.30	10	1,982	0.50%
2023/05/11	0.1	74.15	0.3	73.93	73.60	-0.2	1,944	-0.01%
2023/05/10	4.3	77.53	1.1	77.07	77.00	3.2	1,880	0.17%
2023/05/09	12.3	79.72	15.2	77.58	79.10	-2.9	1,782	-0.16%
2023/05/08	1	73.50	3	73.83	77.30	-2	1,391	-0.14%
2023/05/05	0.1	72.00	0	0.00	70.30	0.1	1,294	0.01%
2023/04/20	0	0.00	5	71.70	71.50	-5	1,199	-0.42%
2023/04/19	10.2	71.29	10	73.05	72.60	0.2	1,177	0.02%
2023/04/13	0	0.00	5	70.90	70.60	-5	1,100	-0.45%
2023/04/12	0	0.00	2	72.70	72.60	-2	1,082	-0.18%
2023/04/10	0	0.00	1	71.20	71.60	-1	1,054	-0.09%
2023/03/31	0.2	71.85	0	0.00	71.70	0.2	1,008	0.02%
2023/03/30	17.1	73.95	2	74.70	72.60	15.1	984	1.53%
2023/03/29	0	0.00	1	71.10	71.50	-1	859	-0.12%
2023/03/28	3	69.40	3	70.57	69.20	0	805	0.00%
2023/03/27	3	70.07	6	71.88	70.10	-3	779	-0.38%
2023/03/23	12	71.03	6	70.82	71.00	6	686	0.87%
2023/03/22	0	0.00	1	68.80	68.80	-1	548	-0.18%
2023/03/17	0	61.40	0	0.00	61.40	0	493	0.00%
2023/03/14	0	62.70	0	0.00	63.00	0	517	0.00%
2023/02/23	0	0.00	1	63.00	63.20	-1	547	-0.18%
2023/02/20	0	64.00	0	0.00	64.20	0	574	0.00%
2023/02/16	10	64.00	10	63.85	64.30	0	554	0.00%
2023/02/15	2	61.25	1	61.50	61.20	1	502	0.20%
2023/02/01	0	0.00	4	57.95	59.60	-4	439	-0.91%
2023/01/31	0	0.00	3	54.27	56.10	-3	421	-0.71%
2023/01/17	2	51.85	0	0.00	51.90	2	409	0.49%
2023/01/03	1	51.30	1	52.30	52.60	0	428	0.00%
2022/12/29	1	51.80	11	52.99	53.10	-10	427	-2.34%
2022/12/22	1	53.20	0	0.00	54.20	1	431	0.23%
2022/12/09	2	56.00	0	0.00	56.30	2	447	0.45%
2022/12/06	0	0.00	3	58.83	59.40	-3	416	-0.72%
2022/12/05	3	59.60	0	0.00	59.40	3	399	0.75%
2022/12/02	10	59.00	0	0.00	58.30	10	376	2.65%
2022/12/01	0	0.00	0.2	57.50	57.50	-0.2	357	-0.05%
2022/11/18	2	54.00	0	0.00	53.80	2	317	0.63%
2022/11/16	0	0.00	1	55.40	55.40	-1	292	-0.34%
2022/11/15	0	0.00	1	52.80	51.90	-1	278	-0.36%
2022/11/10	1	51.50	0	0.00	51.00	1	276	0.36%
2022/11/09	0	0.00	1	51.20	52.30	-1	258	-0.39%
2022/11/02	0	0.00	1	47.00	47.30	-1	257	-0.39%
2022/10/31	0	0.00	1	45.80	45.70	-1	255	-0.39%
2022/10/21	0	0.00	20	44.62	44.40	-20	253	-7.88%
2022/10/18	0	0.00	3	46.83	47.00	-3	252	-1.19%
2022/10/14	0	0.00	1	46.15	45.80	-1	271	-0.37%
2022/10/13	1	45.30	0	0.00	44.00	1	274	0.36%
2022/10/12	0	0.00	10	46.80	46.85	-10	271	-3.69%
2022/10/05	1	49.80	1	51.50	49.70	0	272	0.00%
2022/09/29	0	0.00	1	49.30	48.50	-1	280	-0.36%
2022/09/28	2	48.50	0	0.00	47.00	2	283	0.71%
2022/09/26	0	0.00	1	51.20	49.70	-1	288	-0.35%
2022/09/23	1	54.30	0	55.50	54.50	1	291	0.34%
2022/09/14	0	0.00	1	60.00	60.10	-1	322	-0.31%
2022/08/23	0	61.30	0	0.00	61.10	0	377	0.00%
2022/08/11	1	58.30	0	0.00	59.60	1	408	0.24%
2022/08/09	0	0.00	1	57.90	58.50	-1	412	-0.24%
2022/08/08	1	56.50	0	0.00	57.00	1	411	0.24%
2022/08/03	0	0.00	1	56.30	56.00	-1	422	-0.24%
2022/07/28	1	57.50	0	0.00	57.10	1	440	0.23%
2022/07/18	1	59.00	0	0.00	59.10	1	478	0.21%
2022/07/04	1	55.70	0	0.00	56.10	1	618	0.16%
2022/06/20	1.3	67.31	0	0.00	65.30	1.3	907	0.14%
2022/06/17	1	69.30	0	0.00	69.30	1	912	0.11%
2022/06/13	0	0.00	12	72.48	73.40	-12	907	-1.32%
2022/06/02	0	0.00	1	73.60	73.70	-1	935	-0.11%
2022/05/25	5	69.90	0	0.00	70.80	5	950	0.53%
2022/05/20	5	72.00	0	0.00	73.20	5	985	0.51%
2022/04/27	0	0.00	1	70.30	73.00	-1	1,153	-0.09%
2022/04/19	1	79.60	1	79.20	79.00	0	1,198	0.00%
2022/04/18	2	79.20	2	78.80	78.70	0	1,219	0.00%
2022/04/15	0	0.00	1	79.90	80.10	-1	1,240	-0.08%
2022/04/13	0	0.00	9	84.43	83.40	-9	1,257	-0.72%
2022/04/11	25	83.94	0	0.00	83.10	25	1,252	2.00%
2022/04/07	1	87.00	0	0.00	86.40	1	1,193	0.08%
2022/04/01	0	0.00	1	88.51	89.30	-1	1,112	-0.09%
2022/03/31	1	86.40	3	86.20	86.50	-2	1,038	-0.19%
2022/03/30	0	83.00	1	83.50	82.90	-1	1,003	-0.10%
2022/03/29	0	80.50	0	0.00	81.30	0	1,059	0.00%
2022/03/03	1	80.70	0	0.00	80.60	1	2,871	0.03%
2022/02/24	2	79.30	0	0.00	79.20	2	3,294	0.06%
2022/02/23	0	82.90	0	0.00	82.80	0	3,442	0.00%
2022/02/22	1	84.00	0	0.00	81.70	1	3,734	0.03%
2022/02/21	0	0.00	1	84.50	86.10	-1	3,798	-0.03%
2022/02/14	1	81.00	0	0.00	81.00	1	3,816	0.03%
2022/02/07	6	84.20	7	84.40	84.80	-1	3,768	-0.03%
2022/01/26	0	0.00	25	78.23	78.50	-25	3,741	-0.67%
2022/01/21	0	0.00	26	82.35	80.30	-26	3,760	-0.69%
2022/01/20	0	0.00	1	82.20	82.20	-1	3,755	-0.03%
2022/01/17	2	82.10	1	81.80	82.50	1	3,741	0.03%
2022/01/14	1	78.50	0	0.00	78.50	1	3,729	0.03%
2022/01/12	0	0.00	1	80.80	80.20	-1	3,699	-0.03%
2022/01/11	1	82.10	0	0.00	82.00	1	3,687	0.03%
2022/01/07	2	85.40	0	0.00	86.70	2	3,650	0.05%
2022/01/06	1	87.80	0	0.00	88.40	1	3,630	0.03%
2022/01/05	1	87.80	0	0.00	88.40	1	3,644	0.03%
2022/01/03	0	0.00	2	91.20	90.60	-2	3,699	-0.05%
2021/12/30	0	0.00	1	90.70	90.90	-1	3,733	-0.03%
2021/12/29	1	91.00	2	90.60	91.00	-1	3,749	-0.03%
2021/12/28	0	0.00	1	91.40	90.20	-1	3,751	-0.03%
2021/12/27	1	90.90	0	0.00	90.70	1	3,778	0.03%
2021/12/23	6	94.45	2	94.20	92.60	4	3,750	0.11%
2021/12/22	2	90.25	5	90.32	93.40	-3	3,668	-0.08%
2021/12/20	1	88.90	0	0.00	86.90	1	3,573	0.03%
2021/12/17	4	88.25	1	88.70	88.10	3	3,553	0.08%
2021/12/15	2	89.10	11	89.01	88.30	-9	3,499	-0.26%
2021/12/14	1.4	87.94	0.3	87.70	87.20	1.1	3,468	0.03%
2021/12/13	0.1	91.00	1	92.80	91.00	-0.9	3,422	-0.03%
2021/12/10	6	94.27	17	92.18	91.50	-11	3,420	-0.32%
2021/12/09	0.1	95.40	2	96.55	94.20	-1.9	3,357	-0.06%
2021/12/08	2	99.35	3	99.33	98.80	-1	3,259	-0.03%
2021/12/07	0.1	99.80	1.1	102.25	99.70	-1	3,216	-0.03%
2021/12/06	8	105.31	9	103.89	103.00	-1	3,132	-0.03%
2021/12/03	54.1	101.16	7.1	103.08	105.00	47	2,971	1.58%
2021/12/02	6.3	104.20	3.2	102.94	101.00	3.1	2,841	0.11%
2021/12/01	82	104.75	66	103.52	103.00	16	2,660	0.60%
2021/11/30	5	99.47	7	98.73	98.10	-2	2,197	-0.09%
2021/11/29	2	89.30	0	0.00	91.30	2	1,933	0.10%
2021/11/26	13	93.92	2	95.30	93.00	11	1,888	0.58%
2021/11/25	2	94.90	2	94.60	97.00	0	1,821	0.00%
2021/11/24	10	98.16	11	98.28	97.00	-1	1,756	-0.06%
2021/11/23	2	96.95	4	95.90	93.50	-2	1,586	-0.13%
2021/11/22	4	94.88	4	96.23	95.70	0	1,465	0.00%
2021/11/19	18	89.36	21.1	90.01	92.00	-3.1	1,311	-0.23%
2021/11/18	0	0.00	0.1	85.30	85.30	-0.1	1,017	0.00%
2021/11/17	2	77.90	1	76.80	77.60	1	939	0.11%
2021/11/09	1	75.40	0	0.00	74.90	1	939	0.11%
2021/10/29	0	0.00	2	72.10	71.70	-2	973	-0.21%
2021/10/27	0	0.00	0.3	71.20	71.10	-0.3	971	-0.03%
2021/10/25	0	0.00	2	69.90	70.10	-2	975	-0.21%
2021/10/22	0	0.00	0.2	71.40	70.70	-0.2	1,003	-0.02%
2021/10/19	1	69.80	1	70.60	71.10	0	1,111	0.00%
2021/10/14	0	0.00	2	69.00	69.20	-2	1,235	-0.16%
2021/10/13	3	71.13	0	0.00	69.60	3	1,416	0.21%
2021/10/07	3	79.03	1	80.00	80.20	2	1,687	0.12%
2021/10/04	2	73.00	4	72.83	72.70	-2	1,724	-0.12%
2021/10/01	1	69.00	0	0.00	68.10	1	1,752	0.06%
2021/09/29	1	72.00	0	0.00	72.10	1	1,763	0.06%
2021/09/27	0	0.00	2	74.40	73.80	-2	1,770	-0.11%
2021/09/23	2	72.00	5	71.74	71.90	-3	1,780	-0.17%
2021/09/22	5	75.20	0	0.00	75.20	5	1,786	0.28%
2021/09/16	2	77.10	0	0.00	76.20	2	1,799	0.11%
2021/09/03	0	0.00	2	83.90	84.20	-2	1,927	-0.10%
2021/09/01	2	86.00	0	0.00	87.50	2	2,013	0.10%
2021/08/25	0	0.00	2	82.00	82.00	-2	2,160	-0.09%
2021/08/23	0	0.00	2	75.80	77.60	-2	2,200	-0.09%
2021/08/20	2	72.80	0	0.00	72.60	2	2,207	0.09%
2021/08/19	1	75.80	1	74.00	74.00	0	2,226	0.00%
2021/08/18	1	75.00	2	76.65	78.80	-1	2,251	-0.04%
2021/08/16	2	79.50	0	0.00	79.90	2	2,284	0.09%
2021/08/13	0	0.00	1	82.00	82.20	-1	2,315	-0.04%
2021/08/11	2	85.55	0	0.00	82.50	2	2,359	0.08%
2021/08/10	1	87.80	2	87.80	87.80	-1	2,348	-0.04%
2021/08/04	2	92.20	0	0.00	91.30	2	2,554	0.08%
2021/07/29	0	0.00	1	94.90	93.50	-1	2,711	-0.04%
2021/07/28	1	90.00	1	92.80	92.00	0	2,771	0.00%
2021/07/27	1	96.20	1	99.70	94.50	0	2,816	0.00%
2021/07/26	1	98.40	5	98.00	98.00	-4	2,840	-0.14%
2021/07/23	2	103.75	2	101.75	101.00	0	2,827	0.00%
2021/07/22	0	0.00	1	104.00	104.50	-1	2,823	-0.04%
2021/07/20	2	107.25	0	0.00	104.50	2	2,851	0.07%
2021/07/19	13	108.73	5	110.20	109.50	8	2,850	0.28%
2021/07/16	4	101.58	4	105.63	107.50	0	2,798	0.00%
2021/07/15	1	97.60	2	96.70	97.80	-1	2,827	-0.04%
2021/07/14	8	103.98	5	101.90	101.50	3	2,897	0.10%
2021/07/13	1	97.70	1	96.30	100.50	0	2,776	0.00%
2021/07/09	1	90.80	1	90.50	90.40	0	2,809	0.00%
2021/07/08	1	93.90	0	0.00	92.80	1	2,879	0.03%
2021/06/30	1	89.00	1	89.40	88.80	0	3,461	0.00%
2021/06/29	1	88.00	0	0.00	88.30	1	3,637	0.03%
2021/06/28	1	88.00	0	0.00	88.00	1	3,869	0.03%
2021/06/22	0	0.00	2	88.80	88.60	-2	4,093	-0.05%
2021/06/21	2	91.15	1	90.40	90.40	1	4,078	0.02%
2021/06/11	4	93.90	4	91.70	91.70	0	4,145	0.00%
2021/06/09	1	93.00	1	89.10	89.00	0	4,316	0.00%
2021/06/03	0	0.00	1	92.00	91.80	-1	5,016	-0.02%
2021/06/02	1	91.80	0	0.00	92.40	1	5,037	0.02%
2021/05/31	2	92.25	1	93.50	92.70	1	4,973	0.02%
2021/05/27	1	88.80	0	0.00	88.80	1	5,005	0.02%
2021/05/26	0	0.00	2	91.05	93.20	-2	5,020	-0.04%
2021/05/25	0.6	93.47	0	0.00	93.50	0.6	5,013	0.01%
2021/05/24	0.4	88.20	0	0.00	87.00	0.4	5,033	0.01%
2021/05/21	1	82.80	0	0.00	85.80	1	5,051	0.02%
2021/05/20	0	0.00	0.5	82.34	80.60	-0.5	5,217	-0.01%
2021/05/14	0.5	81.18	0	0.00	80.20	0.5	5,842	0.01%
2021/05/04	3	100.50	1	101.50	101.50	2	5,632	0.04%
2021/04/29	0	0.00	1	119.50	120.50	-1	5,597	-0.02%
2021/04/28	4	118.50	5	119.40	118.50	-1	5,589	-0.02%
2021/04/27	1	119.00	1	119.50	118.50	0	5,605	0.00%
2021/04/26	3	124.50	2	126.50	123.00	1	5,649	0.02%
2021/04/23	6	123.08	5.1	123.75	124.00	0.9	5,628	0.02%
2021/04/22	5	128.80	1	126.50	123.00	4	5,613	0.07%
2021/04/21	2	132.50	4	132.13	133.50	-2	5,558	-0.04%
2021/04/20	20	127.75	0	0.00	130.50	20	5,448	0.37%
2021/04/15	1.1	118.91	3	121.00	125.00	-1.9	5,592	-0.03%
2021/04/12	3	127.33	0	0.00	124.50	3	5,574	0.05%
2021/04/09	1	133.00	0	0.00	128.50	1	5,538	0.02%
2021/04/08	4	134.75	6	136.75	136.50	-2	5,427	-0.04%
2021/04/07	4	119.63	3	121.17	127.50	1	5,213	0.02%
2021/04/06	2	119.00	3	120.33	118.50	-1	5,096	-0.02%
2021/04/01	4	120.00	0	0.00	118.50	4	5,014	0.08%
2021/03/31	0	0.00	3	121.67	123.50	-3	4,871	-0.06%
2021/03/30	3	112.50	1	113.00	112.50	2	4,673	0.04%
2021/03/29	2	112.75	3	113.17	110.50	-1	4,642	-0.02%
2021/03/26	0	109.00	0	0.00	109.50	0	4,574	0.00%
2021/03/25	0	0.00	1	108.50	106.50	-1	4,530	-0.02%
2021/03/24	0	104.50	0	0.00	103.00	0	4,451	0.00%
2021/03/22	2	105.00	0	0.00	104.50	2	4,425	0.05%
2021/03/18	2	104.50	2	105.25	105.00	0	4,363	0.00%
2021/03/16	3	101.00	2	104.00	101.50	1	4,270	0.02%
2021/03/15	3	102.67	3	104.50	101.00	0	4,202	0.00%
2021/03/12	0	0.00	1	115.00	108.00	-1	4,058	-0.02%
2021/03/11	3	112.00	2	116.00	116.00	1	3,863	0.03%
2021/03/10	3	112.00	0	0.00	105.50	3	3,656	0.08%
2021/03/09	0	0.00	1	106.00	108.50	-1	3,345	-0.03%
2021/03/08	1	115.00	1	114.00	111.00	0	3,316	0.00%
2021/03/03	0	0.00	1	104.50	107.00	-1	3,269	-0.03%
2021/02/25	2	109.25	2	108.00	108.50	0	3,203	0.00%
2021/02/24	2	102.00	1	110.00	105.00	1	3,189	0.03%
2021/02/23	2	108.00	0	0.00	112.50	2	3,132	0.06%
2021/02/22	0	0.00	6	109.08	113.00	-6	3,107	-0.19%
2021/02/19	6	103.50	5	106.90	103.00	1	2,950	0.03%
2021/02/18	0	0.00	11.5	102.47	104.00	-11.5	2,701	-0.42%
2021/02/17	0	0.00	10.9	94.50	94.70	-10.9	2,564	-0.43%
2021/02/05	11	85.51	23.1	86.16	86.10	-12.1	2,517	-0.48%
2021/02/04	1	81.10	5	80.18	80.80	-4	2,348	-0.17%
2021/01/26	1	77.00	0	0.00	77.10	1	2,335	0.04%
2021/01/22	1	81.20	6	80.47	81.00	-5	2,284	-0.22%
2021/01/21	0	0.00	1	78.50	78.00	-1	2,249	-0.04%
2021/01/20	1	78.80	0	0.00	76.00	1	2,242	0.04%
2021/01/19	1	81.00	1	81.80	81.00	0	2,237	0.00%
2021/01/15	3	78.57	2	78.85	78.00	1	2,147	0.05%
2021/01/14	2	79.55	1	79.80	80.10	1	2,122	0.05%
2021/01/13	0	0.00	4	79.75	80.50	-4	2,050	-0.20%
2021/01/12	5	78.90	3	76.67	76.50	2	1,950	0.10%
2021/01/11	1	78.30	3	78.57	77.80	-2	1,871	-0.11%
2021/01/08	2	75.80	7	76.34	75.90	-5	1,773	-0.28%
2021/01/07	5	73.00	4	73.50	73.20	1	1,668	0.06%
2021/01/06	4	71.78	2	71.20	71.00	2	1,632	0.12%
2021/01/05	4	72.50	9	71.73	72.80	-5	1,582	-0.32%
2021/01/04	1	68.50	2	69.10	69.20	-1	1,534	-0.07%
2020/12/29	1	66.40	0	0.00	65.60	1	1,570	0.06%
2020/12/25	2	67.20	4	68.40	67.70	-2	1,576	-0.13%
2020/12/24	0	0.00	1	65.00	66.60	-1	1,544	-0.06%
2020/12/22	1	62.00	0	0.00	61.10	1	1,549	0.06%
2020/12/15	1	63.60	0	0.00	63.60	1	1,722	0.06%
2020/12/11	1	66.10	0	0.00	65.10	1	1,771	0.06%
2020/12/10	1	66.40	1	66.80	66.80	0	1,775	0.00%
2020/12/07	4	65.03	1	65.00	65.20	3	1,836	0.16%
2020/12/04	7	67.03	0	0.00	66.20	7	1,845	0.38%
2020/12/03	4	68.35	1	68.50	68.10	3	1,858	0.16%
2020/12/01	1	68.30	0	0.00	68.30	1	1,952	0.05%
2020/11/25	2.1	69.90	0	0.00	69.80	2.1	2,208	0.09%
2020/11/23	2	73.00	0	0.00	72.60	2	2,305	0.09%
2020/11/20	1	72.30	5.2	72.20	72.50	-4.2	2,483	-0.17%
2020/11/18	4	72.05	5	72.40	72.60	-1	2,633	-0.04%
2020/11/17	1	70.50	0	0.00	69.90	1	2,670	0.04%
2020/11/16	0	0.00	1.3	70.83	70.50	-1.3	2,842	-0.05%
2020/11/13	1	71.40	0	0.00	71.40	1	2,961	0.03%
2020/11/12	13	74.15	15	74.06	72.60	-2	3,064	-0.07%
2020/11/11	2	70.60	0	0.00	70.80	2	3,093	0.06%
2020/11/10	2	71.20	0	0.00	71.00	2	3,151	0.06%
2020/11/09	0	0.00	1	72.00	72.50	-1	3,476	-0.03%
2020/11/06	4	70.93	2	72.30	70.30	2	3,626	0.06%
2020/11/05	1	70.20	1	71.00	70.50	0	3,703	0.00%
2020/11/04	3	70.10	0	0.00	70.20	3	3,816	0.08%
2020/11/02	1	69.80	0	0.00	69.40	1	4,225	0.02%
2020/10/30	1	71.20	1	72.30	70.00	0	4,575	0.00%
2020/10/29	0	0.00	0.2	71.50	71.80	-0.2	4,606	0.00%
2020/10/28	0	0.00	1	73.00	72.10	-1	4,669	-0.02%
2020/10/27	3	74.13	2	74.40	73.20	1	4,725	0.02%
2020/10/26	1	78.30	1	79.00	76.40	0	4,723	0.00%
2020/10/22	1	77.20	0.1	75.10	75.40	0.9	4,856	0.02%
2020/10/20	0	0.00	1	78.30	78.20	-1	5,179	-0.02%
2020/10/16	1	80.60	0	0.00	78.50	1	5,559	0.02%
2020/10/15	1	80.70	1	81.50	80.70	0	5,912	0.00%
2020/10/13	1	80.60	0	0.00	81.60	1	5,963	0.02%
2020/10/12	1	83.70	3	83.13	82.00	-2	6,012	-0.03%
2020/10/07	1	84.30	0	0.00	84.20	1	6,247	0.02%
2020/10/06	0	0.00	2	84.65	84.60	-2	6,286	-0.03%
2020/10/05	1	81.20	1	82.00	82.50	0	6,345	0.00%
2020/09/30	0	0.00	1	78.30	79.20	-1	6,391	-0.02%
2020/09/29	1	80.10	0	0.00	79.80	1	6,440	0.02%
2020/09/28	2	79.10	2	80.45	80.50	0	6,591	0.00%
2020/09/25	0	0.00	4	79.43	78.60	-4	6,757	-0.06%
2020/09/24	4	84.30	2	82.60	82.00	2	6,745	0.03%
2020/09/23	2	86.20	1	86.80	86.20	1	6,811	0.01%
2020/09/22	1	85.50	1	84.70	84.70	0	6,825	0.00%
2020/09/21	3	86.90	1	87.30	86.60	2	6,810	0.03%
2020/09/18	5	84.56	3	84.73	85.50	2	6,766	0.03%
2020/09/16	0	0.00	10	81.20	80.70	-10	6,693	-0.15%
2020/09/10	10	89.10	0	0.00	88.40	10	6,660	0.15%
2020/09/09	0	0.00	19	88.03	88.80	-19	6,632	-0.29%
2020/09/08	14	87.32	2	88.60	85.50	12	6,608	0.18%
2020/09/07	1	88.00	1	88.10	88.00	0	6,598	0.00%
2020/09/04	11	90.00	23	89.74	91.00	-12	6,575	-0.18%
2020/09/03	3	93.93	13	95.47	91.50	-10	6,609	-0.15%
2020/09/02	10	92.56	18	92.49	92.30	-8	6,463	-0.12%
2020/09/01	10	91.49	10	92.10	92.10	0	6,443	0.00%
2020/08/31	10	90.30	12	91.75	92.60	-2	6,441	-0.03%
2020/08/28	0	0.00	20	90.95	90.00	-20	6,398	-0.31%
2020/08/27	2	90.50	0	0.00	91.00	2	6,363	0.03%
2020/08/26	6	93.33	15	92.08	90.70	-9	6,368	-0.14%
2020/08/25	8	89.45	31	89.13	90.30	-23	6,208	-0.37%
2020/08/24	13	85.35	6	85.78	86.50	7	6,137	0.11%
2020/08/21	27	83.10	14	83.88	84.00	13	6,181	0.21%
2020/08/20	26	85.75	0	0.00	79.20	26	6,418	0.41%
2020/08/19	37	89.56	4	90.05	87.80	33	6,420	0.51%
2020/08/18	2	88.05	0	0.00	88.30	2	6,298	0.03%
2020/08/17	1	86.30	2	88.55	90.10	-1	6,207	-0.02%
2020/08/14	0	0.00	1	86.60	85.40	-1	6,119	-0.02%
2020/08/13	3	87.23	17	88.93	85.50	-14	6,069	-0.23%
2020/08/12	14	87.23	4	87.18	86.80	10	5,730	0.17%
2020/08/11	20	82.33	1	81.90	82.50	19	5,593	0.34%
2020/08/10	5	86.28	0	0.00	86.40	5	5,506	0.09%
2020/08/07	4	85.53	16	87.38	86.50	-12	5,433	-0.22%
2020/08/06	25	85.47	10	85.90	82.50	15	5,272	0.28%
2020/08/05	8	83.34	11	82.89	83.50	-3	5,052	-0.06%
2020/08/03	1	77.50	3	78.60	77.20	-2	4,866	-0.04%
2020/07/31	1	74.00	2	76.75	77.00	-1	4,933	-0.02%
2020/07/30	0	0.00	1	74.50	74.50	-1	4,915	-0.02%
2020/07/29	1	71.00	1	72.00	73.30	0	4,955	0.00%
2020/07/28	3	75.30	3	72.07	71.50	0	4,966	0.00%
2020/07/27	34	77.81	32	76.44	75.40	2	5,000	0.04%
2020/07/24	3	75.53	3	76.47	74.90	0	4,867	0.00%
2020/07/23	0	0.00	1	75.60	77.60	-1	4,965	-0.02%
2020/07/22	8	78.21	8	77.89	77.60	0	4,881	0.00%
2020/07/21	23.2	75.49	47	75.73	77.00	-23.8	4,628	-0.51%
2020/07/20	0	0.00	1	68.50	70.00	-1	4,298	-0.02%
2020/07/17	4	68.68	0	0.00	69.70	4	4,305	0.09%
2020/07/16	1	70.90	0	0.00	71.30	1	4,378	0.02%
2020/07/15	17	72.07	21	71.80	70.60	-4	4,352	-0.09%
2020/07/14	1	69.60	5	71.32	70.90	-4	4,200	-0.10%
2020/07/13	0	0.00	3	68.53	69.80	-3	4,194	-0.07%
2020/07/10	2	69.35	0	0.00	66.70	2	4,207	0.05%
2020/07/09	2	72.30	1	73.70	71.40	1	4,240	0.02%
2020/07/08	1	72.00	0	0.00	72.20	1	4,299	0.02%
2020/07/07	2	71.70	8	71.64	72.20	-6	4,295	-0.14%
2020/07/06	37	69.48	8	69.69	70.40	29	4,208	0.69%
2020/07/03	5	65.30	1	65.60	65.60	4	4,143	0.10%
2020/07/02	16.5	66.73	18	65.22	65.00	-1.5	4,194	-0.03%
2020/07/01	7	64.70	2	65.25	64.40	5	4,143	0.12%
2020/06/30	0	0.00	2	60.80	61.10	-2	4,123	-0.05%
2020/06/29	9	58.33	1	58.90	58.80	8	4,185	0.19%
2020/06/22	3	61.80	0	0.00	61.00	3	4,392	0.07%
2020/06/18	1	60.30	0	0.00	60.70	1	4,395	0.02%
2020/06/17	1	60.60	5.1	61.59	60.70	-4.1	4,390	-0.09%
2020/06/16	6	60.67	1	60.50	61.20	5	4,396	0.11%
2020/06/12	1	59.00	30	58.11	59.40	-29	4,420	-0.66%
2020/06/11	6	60.12	1	61.50	59.80	5	4,415	0.11%
2020/06/10	5	61.80	8	61.93	62.40	-3	4,405	-0.07%
2020/06/09	1	64.70	0	0.00	64.70	1	4,361	0.02%
2020/06/08	1	65.80	0	0.00	65.30	1	4,390	0.02%
2020/06/05	0	0.00	3	66.47	67.30	-3	4,368	-0.07%
2020/06/04	1	65.50	2	65.20	65.20	-1	4,362	-0.02%
2020/06/03	1	65.80	1	66.20	66.20	0	4,372	0.00%
2020/06/02	4	67.48	16	66.49	66.00	-12	4,372	-0.27%
2020/06/01	1	66.20	1	66.80	66.40	0	4,353	0.00%
2020/05/29	2	67.00	1	66.60	65.60	1	4,350	0.02%
2020/05/28	7	67.50	5	67.58	66.60	2	4,328	0.05%
2020/05/27	28	69.34	9	68.97	67.60	19	4,271	0.44%
2020/05/26	19	66.85	4	66.15	67.20	15	4,066	0.37%
2020/05/25	15	60.81	0	0.00	61.10	15	3,956	0.38%
2020/05/18	0	0.00	1	61.00	61.00	-1	3,845	-0.03%
2020/05/14	4	63.28	2	63.65	61.50	2	3,775	0.05%
2020/05/12	2	66.30	0	0.00	65.40	2	3,719	0.05%
2020/05/08	5	67.64	4	69.60	66.90	1	3,618	0.03%
2020/05/07	3	66.13	30	66.02	68.50	-27	3,480	-0.78%
2020/05/06	1	64.10	2	64.60	63.60	-1	3,332	-0.03%
2020/05/05	1	64.20	0	0.00	64.30	1	3,292	0.03%
2020/05/04	6	63.23	3	63.67	63.60	3	3,234	0.09%
2020/04/30	20	64.64	50	63.84	64.70	-30	3,185	-0.94%
2020/04/29	12	61.93	15	62.40	62.00	-3	3,067	-0.10%
2020/04/28	12	60.81	3	60.53	61.00	9	2,958	0.30%
2020/04/27	0	0.00	1.1	55.83	56.60	-1.1	2,789	-0.04%
2020/04/24	0	0.00	5	54.02	54.20	-5	2,753	-0.18%
2020/04/23	6	54.90	7	54.79	54.60	-1	2,753	-0.04%
2020/04/21	12	53.23	2	54.20	52.80	10	2,683	0.37%
2020/04/20	3	56.17	1	56.90	55.80	2	2,588	0.08%
2020/04/17	7	57.13	2	58.90	55.80	5	2,571	0.19%
2020/04/16	11	58.74	5	58.82	59.70	6	2,489	0.24%
2020/04/15	9	59.09	0	0.00	58.20	9	2,439	0.37%
2020/04/14	2	58.15	19	58.67	60.00	-17	2,385	-0.71%
2020/04/13	6	57.32	5	58.52	56.50	1	2,306	0.04%
2020/04/10	2	54.90	0	0.00	55.90	2	2,201	0.09%
2020/04/09	4	55.70	11	55.97	55.80	-7	2,171	-0.32%
2020/04/08	1	54.70	2	55.40	56.00	-1	2,142	-0.05%
2020/04/07	2	51.05	5	48.80	51.40	-3	2,035	-0.15%
2020/04/06	10	48.25	18	47.86	47.00	-8	1,976	-0.40%
2020/04/01	9	47.38	4	47.45	47.85	5	1,943	0.26%
2020/03/31	8	46.30	19	46.40	46.90	-11	1,972	-0.56%
2020/03/30	4	44.40	0	0.00	44.70	4	1,935	0.21%
2020/03/27	14	44.75	12	45.21	44.00	2	1,912	0.10%
2020/03/26	14	42.41	3	42.00	43.30	11	1,835	0.60%
2020/03/25	0	0.00	1	39.40	39.40	-1	1,737	-0.06%
2020/03/24	0	0.00	1	35.85	35.85	-1	1,729	-0.06%
2020/03/23	1	32.45	1	32.60	32.60	0	1,732	0.00%
2020/03/16	0	0.00	6	36.96	36.40	-6	1,790	-0.34%
2020/03/13	1	36.25	1	36.70	37.95	0	1,771	0.00%
2020/03/11	1	47.90	1	47.25	44.50	0	1,725	0.00%
2020/03/10	0	0.00	1	45.40	47.75	-1	1,714	-0.06%
2020/03/05	2	53.25	0	0.00	52.80	2	1,678	0.12%
2020/03/03	1	53.00	14	52.80	52.70	-13	1,705	-0.76%
2020/03/02	14	54.63	0	0.00	52.40	14	1,703	0.82%
2020/02/27	9	60.23	11	59.87	55.70	-2	1,676	-0.12%
2020/02/26	4	59.35	3	59.90	61.00	1	1,588	0.06%
2020/02/24	0	0.00	1	55.80	55.50	-1	1,571	-0.06%
2020/02/21	1	54.80	0	0.00	55.30	1	1,711	0.06%
2020/02/20	1	56.90	1	56.70	56.20	0	1,735	0.00%
2020/02/19	1	56.90	1	57.00	56.90	0	1,817	0.00%
2020/02/13	1	59.70	2	58.50	57.50	-1	2,475	-0.04%
2020/02/07	1	56.70	0	0.00	55.90	1	2,672	0.04%
2020/02/06	0	0.00	1	58.30	58.70	-1	2,743	-0.04%
2020/02/05	1	57.00	0	0.00	55.60	1	2,795	0.04%
2020/01/31	1	60.20	20	59.35	58.30	-19	2,903	-0.65%
2020/01/30	1	61.70	0	0.00	61.20	1	2,972	0.03%
2020/01/17	0	0.00	1	69.10	67.90	-1	3,055	-0.03%
2020/01/14	1	67.90	1	68.60	68.90	0	3,405	0.00%
2020/01/13	0	0.00	1	68.90	68.80	-1	3,467	-0.03%
2020/01/10	2	66.75	1	66.30	67.00	1	3,537	0.03%
2020/01/08	1	65.50	1	66.40	65.50	0	3,880	0.00%
2020/01/07	1	67.50	0	0.00	66.30	1	4,145	0.02%
2020/01/06	1	68.50	1	69.30	68.20	0	4,181	0.00%
2020/01/02	20	70.90	3.1	71.33	71.30	16.9	4,338	0.39%
2019/12/30	0	0.00	2	70.05	69.70	-2	4,824	-0.04%
2019/12/26	1	71.40	8	70.30	70.00	-7	4,967	-0.14%
2019/12/25	16	68.81	8	69.40	69.90	8	4,939	0.16%
2019/12/20	0	0.00	2	67.70	67.50	-2	4,950	-0.04%
2019/12/17	2	70.60	3	70.83	69.30	-1	5,055	-0.02%
2019/12/16	5	69.86	3	70.10	69.10	2	5,045	0.04%
2019/12/04	0	0.00	1	67.20	67.00	-1	5,722	-0.02%
2019/12/02	0	0.00	1	67.00	67.90	-1	5,915	-0.02%
2019/11/29	0	0.00	3	69.40	67.00	-3	5,902	-0.05%
2019/11/28	2	67.00	2	66.40	67.00	0	5,850	0.00%
2019/11/26	3	66.90	0	0.00	66.90	3	5,885	0.05%
2019/11/25	1	67.30	0	0.00	67.00	1	5,917	0.02%
2019/11/21	1	64.80	1	65.60	66.50	0	5,967	0.00%
2019/11/20	10	65.32	13	65.81	65.50	-3	5,980	-0.05%
2019/11/19	2	70.60	0	0.00	69.50	2	5,980	0.03%
2019/11/18	5	70.80	2	70.85	71.10	3	6,028	0.05%
2019/11/15	0	0.00	1	72.40	72.90	-1	6,208	-0.02%
2019/11/14	2	71.50	2	71.65	71.30	0	6,279	0.00%
2019/11/13	25	74.52	14	71.69	71.60	11	6,309	0.17%
2019/11/12	9	71.71	15	73.31	76.30	-6	5,966	-0.10%
2019/11/11	3	69.90	3	69.70	69.40	0	5,812	0.00%
2019/11/08	3	70.40	1	69.70	71.80	2	5,794	0.03%
2019/11/07	5	69.50	0	0.00	68.40	5	5,753	0.09%
2019/11/06	0	0.00	6	71.07	71.00	-6	5,755	-0.10%
2019/11/05	1	72.20	1	72.50	71.00	0	5,742	0.00%
2019/11/04	0	0.00	4	70.90	70.70	-4	5,714	-0.07%
2019/11/01	7	69.77	11	69.12	70.40	-4	5,671	-0.07%
2019/10/30	2	67.85	1	67.40	67.40	1	5,579	0.02%
2019/10/29	8	66.68	0	0.00	67.90	8	5,573	0.14%
2019/10/25	0	0.00	8	70.21	69.30	-8	5,519	-0.14%
2019/10/24	1	70.40	0	0.00	70.00	1	5,462	0.02%
2019/10/23	8	72.39	2	71.50	70.60	6	5,442	0.11%
2019/10/22	1	69.50	1	71.70	71.70	0	5,363	0.00%
2019/10/18	0	0.00	1	72.40	72.20	-1	5,239	-0.02%
2019/10/17	1	72.00	0	0.00	72.50	1	5,170	0.02%
2019/10/16	4	72.18	9	71.91	73.20	-5	5,059	-0.10%
2019/10/15	1	69.70	4	70.95	71.30	-3	4,887	-0.06%
2019/10/14	0	0.00	5	64.90	64.90	-5	4,671	-0.11%
2019/10/09	0	0.00	30	60.05	59.00	-30	4,675	-0.64%
2019/10/08	6	60.88	2	60.45	59.70	4	4,651	0.09%
2019/10/07	20	63.94	12	64.13	60.50	8	4,646	0.17%
2019/10/04	2	58.25	6	59.48	60.30	-4	4,391	-0.09%
2019/10/03	7	56.07	2	56.80	57.90	5	4,220	0.12%
2019/09/27	23	51.78	2	52.30	52.60	21	4,017	0.52%
2019/09/17	10	53.23	44	53.87	50.30	-34	4,031	-0.84%
2019/09/16	1	55.00	1	55.40	55.40	0	4,010	0.00%
2019/09/12	13	55.81	12	56.56	55.10	1	4,017	0.02%
2019/09/11	3	55.80	2	55.70	55.60	1	3,935	0.03%
2019/09/10	0	0.00	2	53.60	54.20	-2	3,849	-0.05%
2019/09/09	7	55.11	2	54.20	56.50	5	3,764	0.13%
2019/09/06	35	52.52	6	52.45	54.80	29	3,642	0.80%
2019/09/05	6	51.13	0	0.00	51.80	6	3,431	0.17%
2019/09/03	0	0.00	9	47.05	46.90	-9	3,227	-0.28%
2019/09/02	0	0.00	1	46.10	46.20	-1	3,230	-0.03%
2019/08/30	9	46.69	4	48.00	46.35	5	3,198	0.16%
2019/08/29	2	47.33	132	47.29	47.05	-130	3,158	-4.12%	大賣/鉅額交易
2019/08/28	5	46.50	22	46.19	47.05	-17	3,126	-0.54%
2019/08/27	1	49.10	1	49.15	48.10	0	3,077	0.00%
2019/08/26	1	46.80	0	0.00	45.50	1	3,033	0.03%
2019/08/23	0	0.00	5	48.89	48.20	-5	2,992	-0.17%
2019/08/22	6	49.17	9	49.94	49.70	-3	2,932	-0.10%
2019/08/21	38	47.58	3	46.95	47.55	35	2,797	1.25%
2019/08/20	1	49.90	39	50.85	46.55	-38	2,726	-1.39%
2019/08/19	3	47.50	27	47.52	47.75	-24	2,468	-0.97%
2019/08/16	3	43.87	3	43.78	43.45	0	2,348	0.00%
2019/08/14	0	0.00	2	42.45	41.90	-2	2,263	-0.09%
2019/08/13	2	42.80	2	41.90	41.50	0	2,276	0.00%
2019/08/12	2	43.00	0	0.00	41.20	2	2,281	0.09%
2019/08/08	1	42.60	2	41.73	42.05	-1	2,258	-0.04%
2019/08/07	12.3	39.63	3	39.82	40.45	9.3	2,263	0.41%
2019/08/06	1	37.55	0	0.00	38.00	1	2,234	0.04%
2019/08/02	1	41.80	1	41.95	41.50	0	2,185	0.00%
2019/08/01	3	43.15	0	0.00	43.00	3	2,165	0.14%
2019/07/31	0	0.00	6	41.90	42.00	-6	2,138	-0.28%
2019/07/30	0	0.00	5	41.55	41.60	-5	2,116	-0.24%
2019/07/29	1	44.75	1	44.60	43.90	0	2,072	0.00%
2019/07/26	1	43.30	0	0.00	43.80	1	2,030	0.05%
2019/07/25	1	44.15	2	44.78	43.70	-1	2,023	-0.05%
2019/07/24	0	0.00	7	45.36	44.80	-7	2,013	-0.35%
2019/07/23	7.6	44.77	6	44.88	44.80	1.6	2,094	0.08%
2019/07/22	0	0.00	1	41.90	41.70	-1	2,124	-0.05%
2019/07/19	0	0.00	3	42.07	41.80	-3	2,264	-0.13%
2019/07/17	3	42.75	0	0.00	41.30	3	2,464	0.12%
2019/07/16	0	0.00	3	44.72	43.85	-3	2,531	-0.12%
2019/07/15	5	43.97	2	43.08	44.20	3	2,655	0.11%
2019/07/12	1	41.30	2	41.55	41.80	-1	2,629	-0.04%
2019/07/11	4	40.73	0	0.00	40.85	4	2,606	0.15%
2019/07/05	0.1	36.70	1	36.90	36.95	-0.9	2,523	-0.04%
2019/07/02	0	0.00	2	37.35	36.85	-2	2,551	-0.08%
2019/07/01	3	37.57	4	37.11	36.90	-1	2,558	-0.04%
2019/06/27	0	0.00	1	36.60	36.25	-1	2,747	-0.04%
2019/06/26	38	36.54	0	0.00	37.00	38	2,912	1.30%
2019/06/25	3	37.57	2	37.93	37.30	1	2,898	0.03%
2019/06/24	1	36.80	2	36.35	37.30	-1	2,901	-0.03%
2019/06/21	7	36.48	3	36.33	35.55	4	2,888	0.14%
2019/06/20	1	34.55	6	33.08	34.75	-5	2,792	-0.18%
2019/06/19	1	31.85	8	31.66	31.60	-7	2,813	-0.25%
2019/06/18	11	31.24	6	31.70	31.00	5	2,823	0.18%
2019/06/17	3	31.82	5	31.50	31.35	-2	2,857	-0.07%
2019/06/14	5	32.14	0	0.00	32.05	5	2,918	0.17%
2019/06/13	4	32.28	0	0.00	32.25	4	2,964	0.13%
2019/06/10	2	32.88	2	33.05	33.05	0	2,997	0.00%
2019/05/28	0	0.00	14	30.23	31.50	-14	3,082	-0.45%
2019/05/24	0	0.00	14	32.21	31.40	-14	3,131	-0.45%
2019/05/21	11	33.35	0	0.00	34.30	11	3,134	0.35%
2019/05/20	23	32.18	0	0.00	33.10	23	3,162	0.73%
2019/05/15	2	36.65	1	36.65	36.65	1	3,143	0.03%
2019/05/02	30	37.00	7	37.00	36.55	23	3,152	0.73%
2019/04/30	0	0.00	1	37.20	37.65	-1	3,147	-0.03%
2019/04/29	46	38.91	4	38.59	36.15	42	3,133	1.34%
2019/04/26	21	40.76	6	40.08	40.15	15	2,992	0.50%
2019/04/25	65	44.01	2	42.10	40.50	63	2,833	2.22%
2019/04/24	2	46.15	1	45.30	44.70	1	2,682	0.04%
2019/04/23	0	0.00	1	45.15	45.35	-1	2,588	-0.04%
2019/04/22	2	52.40	1.5	50.30	49.20	0.5	2,485	0.02%
2019/04/19	1	55.20	1	57.70	54.20	0	2,378	0.00%
2019/04/18	0	0.00	8.8	60.45	60.20	-8.8	2,243	-0.39%
2019/04/16	0.1	59.00	0	0.00	59.40	0.1	2,308	0.01%
2019/04/12	1	55.50	0	0.00	53.50	1	2,273	0.04%
2019/04/03	0	0.00	2.2	53.82	55.50	-2.2	2,286	-0.10%
2019/04/02	13	54.94	14	55.54	55.80	-1	2,310	-0.04%
2019/04/01	14	53.69	15	54.89	56.50	-1	2,319	-0.04%
2019/03/29	2	51.38	1	51.10	53.20	1	2,218	0.05%
2019/03/27	3	43.28	3	43.27	44.00	0	2,028	0.00%
2019/03/25	3	39.12	4	39.25	39.25	-1	1,870	-0.05%
2019/03/19	1	36.00	5	36.32	35.95	-4	1,694	-0.24%
2019/03/18	0	0.00	1	34.55	34.55	-1	1,625	-0.06%
2019/03/12	0.2	31.90	0	0.00	32.00	0.2	1,508	0.01%
2019/03/11	1	32.30	0	0.00	32.20	1	1,487	0.07%
2019/03/08	0	0.00	6	31.65	31.75	-6	1,465	-0.41%
2019/03/07	9	31.07	4	31.50	30.80	5	1,452	0.34%
2019/03/06	3	31.17	14	31.53	31.50	-11	1,432	-0.77%
2019/03/05	3	30.75	8	31.06	30.70	-5	1,375	-0.36%
2019/03/04	0	30.30	0	0.00	30.50	0	1,366	0.00%
2019/02/27	12	30.51	6.4	30.84	30.30	5.6	1,359	0.41%
2019/02/26	13	31.03	2	31.45	30.95	11	1,345	0.82%
2019/02/25	3.3	31.35	13	31.22	31.00	-9.7	1,324	-0.73%
2019/02/22	11	29.98	18	30.42	30.10	-7	1,268	-0.55%
2019/02/21	17	29.94	13	30.41	30.00	4	1,253	0.32%
2019/02/20	17	30.26	0	0.00	30.10	17	1,241	1.37%
2019/02/19	1	30.95	2	31.40	31.00	-1	1,215	-0.08%
2019/02/18	0	0.00	29	30.23	31.40	-29	1,164	-2.49%
2019/02/15	11	28.95	0	0.00	28.55	11	1,088	1.01%
2019/02/14	8	29.48	5	29.90	29.35	3	1,076	0.28%
2019/02/13	11	29.46	3	29.60	29.65	8	1,061	0.75%
2019/02/12	5	30.07	8	30.65	30.00	-3	1,047	-0.29%
2019/02/11	8	28.14	14	28.88	30.20	-6	997	-0.60%
2019/01/30	2	27.25	15	27.52	27.60	-13	963	-1.35%
2019/01/29	7	26.72	9	27.07	26.90	-2	946	-0.21%
2019/01/28	5	26.75	0	0.00	26.70	5	942	0.53%
2019/01/25	0	0.00	2	27.00	27.00	-2	935	-0.21%
2019/01/24	8	27.03	3	27.65	27.10	5	922	0.54%
2019/01/22	7	27.29	4	27.70	27.55	3	907	0.33%
2019/01/21	8	27.47	3	27.60	27.60	5	902	0.55%
2019/01/18	11	28.28	4	28.90	27.90	7	892	0.78%
2019/01/17	8	28.25	11	28.65	28.60	-3	883	-0.34%
2019/01/16	5	28.11	0	0.00	28.20	5	872	0.57%
2019/01/15	2	28.45	1	28.30	28.55	1	861	0.12%
2019/01/14	4	29.50	0	0.00	28.60	4	846	0.47%
2019/01/11	0	0.00	1	30.00	29.70	-1	802	-0.12%
2019/01/10	4	29.56	3	29.93	30.20	1	780	0.13%
2019/01/09	6	29.39	6	29.65	30.20	0	724	0.00%
2019/01/08	1	29.95	14	29.91	29.95	-13	671	-1.93%
2019/01/04	3	26.25	0	0.00	25.80	3	505	0.59%
2018/12/26	7	29.19	7	29.10	29.40	0	401	0.00%
2018/12/25	2	29.05	5	27.85	28.90	-3	348	-0.86%
2018/12/24	16	28.43	8	28.90	29.20	8	301	2.65%
2018/12/22	2	27.40	1	26.90	27.40	1	195	0.51%
2018/12/21	1	24.55	0	0.00	24.95	1	128	0.78%
2018/06/25	0	0.00	2	24.50	24.30	-2	187	-1.07%
2018/06/07	0	0.00	2	23.60	23.70	-2	202	-0.99%
2018/06/04	0	0.00	0.4	23.55	23.80	-0.4	226	-0.18%
2018/05/29	2	22.10	0	0.00	22.15	2	223	0.89%
2018/05/16	0	0.00	2	21.58	21.90	-2	241	-0.83%
2018/04/12	0	0.00	4	27.50	26.90	-4	234	-1.71%
2018/04/11	0	0.00	2	27.13	27.10	-2	228	-0.88%
2018/03/09	2	24.50	1	24.75	25.20	1	150	0.66%
2018/02/05	0.2	23.00	0	0.00	22.95	0.2	141	0.12%