力致 (3483)-元大-善化券商分點個股進出

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
--
漲幅
0.00%
成交量
457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:13:35(已收盤)

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-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化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
2024/11/25	1	154.00	1	154.00	154.50	0	1,473	0.00%
2024/11/22	1	155.00	1	154.00	153.50	0	1,508	0.00%
2024/11/21	1	149.50	3	152.50	154.50	-2	1,515	-0.13%
2024/11/20	1	151.00	0	0.00	150.50	1	1,534	0.07%
2024/11/19	2	147.00	1	147.00	147.00	1	1,547	0.06%
2024/11/18	3	142.83	1	145.00	142.00	2	1,566	0.13%
2024/11/15	1	148.50	0	0.00	147.00	1	1,569	0.06%
2024/11/13	0	0.00	1	149.00	150.00	-1	1,608	-0.06%
2024/11/12	2	151.00	4	150.50	150.50	-2	1,622	-0.12%
2024/11/11	1	152.00	0	0.00	152.00	1	1,633	0.06%
2024/11/07	3.1	151.97	5.2	153.37	153.50	-2.1	1,686	-0.12%
2024/11/06	2	156.25	0	0.00	158.50	2	1,669	0.12%
2024/11/04	3	152.17	4	152.38	151.50	-1	1,788	-0.06%
2024/10/30	0	155.50	0.5	156.66	155.00	-0.5	1,834	-0.03%
2024/10/29	2	156.00	1.8	156.91	154.50	0.3	1,843	0.01%
2024/10/28	1	159.00	0	0.00	160.00	1	1,842	0.05%
2024/10/25	0	0.00	1.2	162.50	163.50	-1.2	1,860	-0.07%
2024/10/24	14.3	165.02	3	162.83	162.50	11.3	1,891	0.60%
2024/10/23	2	168.00	1.2	170.33	169.00	0.8	1,884	0.04%
2024/10/22	2	167.25	1	168.00	168.00	1	1,907	0.05%
2024/10/18	4.2	170.48	0	0.00	169.50	4.2	2,011	0.21%
2024/10/17	0	0.00	1	172.00	172.50	-1	2,018	-0.05%
2024/10/16	3	172.33	1	173.46	172.50	2	2,036	0.10%
2024/10/15	3.8	174.30	7	172.93	172.00	-3.3	2,025	-0.16%
2024/10/14	2	165.81	4.3	167.55	167.00	-2.3	1,986	-0.11%
2024/10/11	0.1	161.50	0.1	162.00	160.50	0	1,969	0.00%
2024/10/09	8.6	163.76	0	164.00	160.00	8.6	2,019	0.42%
2024/10/08	3.2	167.50	0	0.00	167.50	3.2	2,036	0.15%
2024/10/07	1.1	170.05	4	170.38	170.00	-2.9	2,089	-0.14%
2024/10/04	6	170.25	1	170.00	169.50	5	2,156	0.23%
2024/10/01	2.1	171.48	2	168.75	168.50	0.1	2,195	0.00%
2024/09/30	2	171.00	2	172.25	169.50	0	2,275	0.00%
2024/09/27	18	176.80	12	174.50	175.00	6	2,318	0.26%
2024/09/26	2	179.25	3.5	176.92	177.50	-1.5	2,284	-0.06%
2024/09/25	1	163.50	3.1	164.32	163.50	-2.1	2,254	-0.09%
2024/09/24	1	160.00	0.1	160.50	160.00	0.9	2,396	0.04%
2024/09/20	1	165.50	1	164.50	165.00	0	2,742	0.00%
2024/09/16	0	0.00	1	163.50	163.50	-1	3,622	-0.03%
2024/09/12	0	0.00	10	165.85	163.50	-10	4,012	-0.25%
2024/09/11	10	163.20	20	161.13	162.50	-10	4,120	-0.24%
2024/09/10	0	0.00	1	162.50	158.50	-1	4,165	-0.02%
2024/09/09	5	160.50	1	161.50	163.50	4	4,229	0.09%
2024/09/06	5	160.50	2.2	160.27	161.00	2.9	4,330	0.07%
2024/09/05	10	161.50	0	0.00	158.00	10	4,365	0.23%
2024/09/04	1	152.50	10	158.00	157.50	-9	4,463	-0.20%
2024/09/03	0	0.00	1	167.50	166.00	-1	4,543	-0.02%
2024/09/02	6.1	171.72	20	168.40	167.50	-13.9	4,707	-0.30%
2024/08/28	3	172.33	9	170.56	169.00	-6	5,143	-0.12%
2024/08/27	0	0.00	1.2	172.77	173.00	-1.2	5,276	-0.02%
2024/08/26	33	169.91	4	170.50	170.00	29	5,514	0.53%
2024/08/22	2	170.00	32.1	164.91	163.50	-30.1	6,125	-0.49%
2024/08/21	1	168.00	0	0.00	168.50	1	6,234	0.02%
2024/08/20	31	169.44	0	0.00	168.50	31	6,386	0.49%
2024/08/19	5	165.00	25	164.30	165.50	-20	6,672	-0.30%
2024/08/16	0	0.00	4	162.50	164.50	-4	7,060	-0.06%
2024/08/15	22	159.36	1	161.00	160.00	21	7,308	0.29%
2024/08/14	1	152.50	3.3	154.45	153.50	-2.3	7,536	-0.03%
2024/08/13	1.4	152.18	21	151.33	151.00	-19.6	7,683	-0.26%
2024/08/12	24.1	152.35	1	153.50	151.50	23.1	7,709	0.30%
2024/08/09	3	148.83	3.1	149.03	146.50	-0.1	7,717	0.00%
2024/08/08	0.2	143.50	1	142.50	142.50	-0.8	7,729	-0.01%
2024/08/07	0	143.00	1	141.00	145.00	-1	7,829	-0.01%
2024/08/06	4	139.00	1	139.50	138.50	3	7,832	0.04%
2024/08/02	3	166.00	0.1	167.00	160.50	2.9	7,830	0.04%
2024/07/31	1	166.53	1	166.00	166.50	0	7,861	0.00%
2024/07/30	1.1	161.18	2	163.75	165.50	-0.9	7,897	-0.01%
2024/07/29	2	165.75	0.4	164.23	161.00	1.6	7,967	0.02%
2024/07/26	1	168.00	0.1	166.50	170.00	1	8,112	0.01%
2024/07/23	3.2	173.49	0	0.00	172.50	3.2	8,243	0.04%
2024/07/22	3	173.83	3	174.17	171.50	0	8,309	0.00%
2024/07/19	2	187.01	1.1	189.95	185.50	0.9	8,245	0.01%
2024/07/18	2	188.51	1	188.00	188.00	1	8,253	0.01%
2024/07/17	2.1	193.04	4	193.25	192.50	-1.9	8,227	-0.02%
2024/07/16	2.2	188.61	0.1	189.50	187.50	2.1	8,218	0.03%
2024/07/15	1	188.00	2	189.50	187.50	-1	8,239	-0.01%
2024/07/12	0.1	191.50	0	0.00	190.00	0.1	8,236	0.00%
2024/07/11	2.2	194.45	2	193.76	192.00	0.2	8,228	0.00%
2024/07/10	1.1	191.00	1	195.00	196.50	0.1	8,212	0.00%
2024/07/09	3.1	187.07	4.1	189.47	191.00	-1	8,164	-0.01%
2024/07/08	7.3	190.38	3.1	193.32	188.00	4.2	8,102	0.05%
2024/07/05	9.1	195.41	3.1	195.87	195.00	6	8,035	0.08%
2024/07/04	7.2	194.67	4	195.00	198.00	3.2	7,984	0.04%
2024/07/03	5	198.20	2	195.00	193.50	3	7,899	0.04%
2024/07/02	3	197.67	2.1	198.58	197.00	0.9	7,843	0.01%
2024/07/01	17	200.18	13	201.88	199.50	4	7,759	0.05%
2024/06/28	11.1	201.27	2	204.00	202.00	9.1	7,686	0.12%
2024/06/27	7	209.79	3	208.84	204.00	4	7,543	0.05%
2024/06/26	11.3	207.35	8	208.44	206.50	3.3	7,360	0.04%
2024/06/25	23.2	208.79	55.2	208.68	209.00	-32	7,220	-0.44%
2024/06/24	13.5	222.00	12	220.00	212.00	1.5	7,025	0.02%
2024/06/21	26	220.56	17	225.79	228.50	9	6,833	0.13%
2024/06/20	32	209.42	9.4	211.02	213.00	22.6	6,444	0.35%
2024/06/19	2.3	194.22	11	193.09	194.00	-8.8	6,184	-0.14%
2024/06/18	17.1	197.65	5	197.20	194.00	12.1	6,127	0.20%
2024/06/17	2.3	194.75	16.1	191.95	194.00	-13.7	6,047	-0.23%
2024/06/14	16	198.94	6	197.49	195.00	10	6,022	0.17%
2024/06/13	5	194.60	4	194.50	197.50	1	5,974	0.02%
2024/06/12	0	185.50	0	0.00	186.50	0	5,898	0.00%
2024/06/11	3	185.51	43	191.91	186.00	-40	5,934	-0.67%
2024/06/07	35.4	197.09	2	192.01	192.50	33.4	5,894	0.57%
2024/06/06	12	193.29	36	191.50	196.00	-24	5,849	-0.41%
2024/06/05	38.2	195.06	28.1	189.19	187.50	10.1	5,747	0.18%
2024/06/04	28	208.93	47	203.50	205.00	-19	5,605	-0.34%
2024/06/03	1.1	211.17	19	206.05	208.00	-18	5,581	-0.32%
2024/05/31	19	210.42	11	207.09	207.00	8	5,713	0.14%
2024/05/30	28	199.70	14.5	203.78	203.50	13.5	5,595	0.24%
2024/05/29	37	195.66	9.2	200.48	198.00	27.8	5,389	0.52%
2024/05/28	13	190.88	8.1	189.99	188.50	4.9	4,973	0.10%
2024/05/27	8	190.13	57	187.19	187.00	-49	4,878	-1.00%
2024/05/24	52	187.17	11	188.73	188.50	41	4,800	0.85%
2024/05/23	9.3	189.33	6	189.50	186.00	3.3	4,666	0.07%
2024/05/22	12	183.92	24	188.15	187.50	-12	4,434	-0.27%
2024/05/21	15.2	177.24	9.1	177.19	179.50	6.1	4,132	0.15%
2024/05/20	18.1	174.85	12.1	175.13	174.00	6	3,948	0.15%
2024/05/17	7.1	169.29	11.2	168.02	170.00	-4.1	3,739	-0.11%
2024/05/16	5	160.50	2	162.50	160.50	3	3,660	0.08%
2024/05/15	3.2	163.86	1	165.50	162.00	2.2	3,779	0.06%
2024/05/14	2.1	161.52	1	162.50	163.00	1.1	3,969	0.03%
2024/05/13	2	166.25	3	165.33	164.00	-1	4,260	-0.02%
2024/05/10	2	161.00	3	161.33	163.00	-1	4,394	-0.02%
2024/05/09	3	161.50	4	162.38	162.00	-1	4,418	-0.02%
2024/05/08	5	164.50	3	166.17	165.50	2	4,402	0.04%
2024/05/07	2	158.25	0	0.00	161.00	2	4,473	0.04%
2024/05/06	1	159.50	3	159.83	158.00	-2	4,500	-0.04%
2024/05/03	0	0.00	1	161.50	160.50	-1	4,519	-0.02%
2024/05/02	4.2	163.83	2	164.50	163.00	2.2	4,535	0.05%
2024/04/30	1	164.50	10.1	163.65	166.50	-9.1	4,657	-0.20%
2024/04/29	5.1	158.77	3.1	158.59	160.00	2	4,554	0.04%
2024/04/26	3.1	155.48	6.1	153.61	154.00	-3	4,509	-0.07%
2024/04/25	1	146.98	1	146.00	145.00	0	4,466	0.00%
2024/04/24	2	147.01	4	145.25	147.50	-2	4,483	-0.04%
2024/04/22	1	141.00	2	144.25	138.00	-1	4,521	-0.02%
2024/04/19	1	137.00	1	133.00	140.50	0	4,527	0.00%
2024/04/17	2.1	136.98	1	136.50	137.00	1.1	4,522	0.02%
2024/04/16	3.1	137.74	0.5	138.37	135.00	2.6	4,523	0.06%
2024/04/15	2.1	145.24	0	0.00	144.50	2.1	4,502	0.05%
2024/04/12	0	0.00	0.1	149.00	148.00	-0.1	4,521	0.00%
2024/04/11	2	145.50	1	146.50	146.00	1	4,536	0.02%
2024/04/10	0.2	148.25	1	147.50	147.00	-0.8	4,582	-0.02%
2024/04/09	3.1	148.52	3	149.00	149.00	0.1	4,649	0.00%
2024/04/03	0	0.00	1	152.50	152.50	-1	4,757	-0.02%
2024/04/02	6.1	149.51	1	150.00	150.00	5.1	4,921	0.10%
2024/04/01	0	0.00	1	153.00	153.00	-1	5,034	-0.02%
2024/03/29	3	154.33	2	155.00	153.00	1	5,043	0.02%
2024/03/28	4	157.38	5	156.30	153.00	-1	5,038	-0.02%
2024/03/27	1	158.00	0.1	158.50	158.00	0.9	5,105	0.02%
2024/03/26	2.1	158.93	2	163.75	157.50	0.1	5,105	0.00%
2024/03/25	5.1	163.10	6	161.58	161.00	-0.9	5,076	-0.02%
2024/03/22	3	155.67	4.1	155.73	155.50	-1.1	5,064	-0.02%
2024/03/21	4	151.63	1.3	153.31	153.00	2.7	5,037	0.05%
2024/03/20	2	148.50	2.5	150.70	149.50	-0.5	5,019	-0.01%
2024/03/19	0.2	148.01	0	0.00	147.50	0.2	5,005	0.00%
2024/03/18	1	146.51	0	0.00	147.00	1	4,999	0.02%
2024/03/15	0.1	146.25	0	0.00	146.00	0.1	4,996	0.00%
2024/03/14	2.1	146.05	0	0.00	145.00	2.1	5,034	0.04%
2024/03/13	5	154.40	2	152.25	151.50	3	4,992	0.06%
2024/03/12	1.1	158.00	1	159.50	158.50	0.1	4,989	0.00%
2024/03/11	0.1	157.00	0	0.00	154.50	0.1	4,970	0.00%
2024/03/08	4	160.01	0	160.00	157.50	4	4,947	0.08%
2024/03/07	1.3	169.40	3	164.00	164.00	-1.7	4,979	-0.03%
2024/03/06	5	173.42	5.2	174.92	168.00	-0.1	4,946	0.00%
2024/03/05	0	0.00	4	171.13	171.50	-4	4,725	-0.08%
2024/03/04	3	169.67	8.1	171.15	169.00	-5.1	4,744	-0.11%
2024/03/01	1	170.97	4	171.88	170.50	-3	4,736	-0.06%
2024/02/29	10	171.65	4.1	170.65	171.50	5.9	4,729	0.13%
2024/02/27	1.1	165.45	7	165.14	167.00	-5.9	4,754	-0.12%
2024/02/26	3	164.02	10	164.65	164.50	-7	5,015	-0.14%
2024/02/23	11	170.45	1.1	166.04	165.00	9.9	5,335	0.18%
2024/02/22	5.2	170.66	4	169.25	170.00	1.2	5,731	0.02%
2024/02/21	1	170.00	0	0.00	169.50	1	5,855	0.02%
2024/02/20	1	169.52	0.2	170.23	171.50	0.8	5,895	0.01%
2024/02/19	4.2	172.46	6	171.17	170.50	-1.8	5,869	-0.03%
2024/02/16	26	177.73	19	179.68	176.00	7	5,848	0.12%
2024/02/15	0	0.00	3.1	179.47	182.50	-3.1	5,754	-0.05%
2024/02/05	14	171.53	18	172.58	166.00	-4	5,645	-0.07%
2024/02/02	13.1	171.46	12.3	170.38	172.00	0.8	5,433	0.01%
2024/02/01	2	165.50	7	164.79	164.00	-5	5,413	-0.09%
2024/01/31	5	162.60	2	163.00	163.00	3	5,470	0.05%
2024/01/30	5	165.20	8	165.63	165.00	-3	5,479	-0.05%
2024/01/29	4	157.25	4	161.75	161.50	0	5,422	0.00%
2024/01/26	7.1	159.70	2	157.25	156.50	5.1	5,442	0.09%
2024/01/25	8	164.56	6	163.50	162.50	2	5,474	0.04%
2024/01/24	8	166.31	8	167.50	165.00	0	5,440	0.00%
2024/01/23	6	164.42	5.1	161.92	161.50	1	5,266	0.02%
2024/01/22	2.1	160.28	9.8	160.84	163.50	-7.7	5,216	-0.15%
2024/01/19	8	158.06	4	158.25	156.00	4	5,153	0.08%
2024/01/18	4	159.50	2	160.25	159.50	2	5,124	0.04%
2024/01/17	1	159.50	2.4	163.13	158.00	-1.4	5,142	-0.03%
2024/01/16	0	161.00	3	159.17	161.00	-3	5,166	-0.06%
2024/01/15	2	157.00	1	157.50	157.50	1	5,209	0.02%
2024/01/12	0	0.00	1	154.00	151.50	-1	5,220	-0.02%
2024/01/11	2	151.77	0	0.00	153.00	2	5,283	0.04%
2024/01/10	3	153.00	0	0.00	151.50	3	5,321	0.06%
2024/01/09	0	154.00	1	153.50	153.00	-1	5,493	-0.02%
2024/01/08	2	155.00	0	0.00	152.50	2	5,686	0.04%
2024/01/05	3	159.17	3	157.33	157.00	0	5,926	0.00%
2024/01/04	5	161.30	2	164.25	159.00	3	6,164	0.05%
2024/01/03	2	164.00	3.1	163.16	163.50	-1.1	6,308	-0.02%
2024/01/02	2	160.50	1	162.50	162.00	1	6,414	0.02%
2023/12/29	6	160.00	8	161.44	162.50	-2	6,419	-0.03%
2023/12/28	22	161.18	13.5	160.69	160.50	8.5	6,370	0.13%
2023/12/27	5.1	157.83	16.3	158.75	159.00	-11.3	6,234	-0.18%
2023/12/26	0.7	151.43	3	152.33	152.50	-2.3	6,193	-0.04%
2023/12/25	4	151.13	1	150.00	150.00	3	6,214	0.05%
2023/12/22	5	154.00	0	0.00	152.00	5	6,234	0.08%
2023/12/21	0	0.00	1	151.50	151.00	-1	6,247	-0.02%
2023/12/20	1	150.54	9	152.56	152.00	-8	6,256	-0.13%
2023/12/19	13	145.31	12	147.25	150.50	1	6,254	0.02%
2023/12/18	3	149.17	1	149.50	149.50	2	6,320	0.03%
2023/12/15	13.2	149.50	2	149.50	149.00	11.2	6,331	0.18%
2023/12/14	0	0.00	2.1	150.57	151.50	-2.1	6,347	-0.03%
2023/12/13	4.1	149.61	2	150.50	148.50	2.1	6,343	0.03%
2023/12/12	5	149.40	0	0.00	149.00	5	6,376	0.08%
2023/12/11	1.1	148.64	2	150.50	150.50	-0.9	6,421	-0.01%
2023/12/08	1	156.50	10	157.00	155.00	-9	6,413	-0.14%
2023/12/07	3	156.17	4	159.75	152.50	-1	6,428	-0.02%
2023/12/06	1	161.00	0	0.00	159.00	1	6,474	0.02%
2023/12/05	2.2	158.52	2	159.00	158.00	0.2	6,813	0.00%
2023/12/04	12.1	161.24	10	158.35	158.50	2	6,836	0.03%
2023/12/01	7	162.02	6	163.00	165.50	1	6,804	0.02%
2023/11/30	3	159.83	0	0.00	160.00	3	6,874	0.04%
2023/11/29	6.1	161.98	4	162.63	161.00	2.1	6,901	0.03%
2023/11/28	2	162.00	2	161.75	162.50	0	6,876	0.00%
2023/11/27	3	161.17	1	159.00	158.50	2	6,860	0.03%
2023/11/24	6	161.08	3	159.00	159.00	3	6,864	0.04%
2023/11/23	4.1	166.32	12.2	169.24	162.50	-8.1	6,816	-0.12%
2023/11/22	7.1	168.83	6	172.17	176.00	1.1	6,667	0.02%
2023/11/21	22.1	159.11	20.1	160.62	167.00	2	6,469	0.03%
2023/11/20	1	149.50	11.1	154.50	155.00	-10.1	6,280	-0.16%
2023/11/17	8	147.32	2	148.25	146.50	6	6,331	0.09%
2023/11/16	0	0.00	1	146.50	146.00	-1	6,503	-0.02%
2023/11/15	1	146.00	2	148.25	145.00	-1	6,902	-0.01%
2023/11/14	3	144.83	3	145.50	145.00	0	7,084	0.00%
2023/11/13	4	143.38	5	141.40	145.00	-1	7,386	-0.01%
2023/11/10	30	142.78	27	143.91	143.00	3	7,681	0.04%
2023/11/09	7	155.86	8.4	153.26	151.50	-1.4	7,907	-0.02%
2023/11/08	1	149.00	2	149.75	150.00	-1	8,067	-0.01%
2023/11/07	4	146.88	0	0.00	148.00	4	8,241	0.05%
2023/11/06	3	147.83	2	147.25	146.00	1	9,352	0.01%
2023/11/03	4	147.88	9	146.33	147.00	-5	9,663	-0.05%
2023/11/02	2	143.50	4	143.75	146.00	-2	9,627	-0.02%
2023/11/01	0	134.50	0	0.00	136.00	0	9,576	0.00%
2023/10/31	6	137.58	4	132.50	132.00	2	9,595	0.02%
2023/10/30	0	0.00	1	141.50	141.00	-1	9,587	-0.01%
2023/10/27	0	0.00	1	140.00	136.50	-1	9,593	-0.01%
2023/10/26	0	0.00	2	140.00	138.50	-2	9,606	-0.02%
2023/10/25	2	141.75	5	141.10	143.00	-3	9,617	-0.03%
2023/10/24	8	136.06	7	136.00	138.00	1	9,593	0.01%
2023/10/23	7	141.50	2	141.24	137.50	5	9,575	0.05%
2023/10/20	5	144.50	0	144.00	143.50	5	9,546	0.05%
2023/10/19	3	144.67	2	144.00	145.50	1	9,627	0.01%
2023/10/18	2	146.25	17	146.41	147.00	-15	9,612	-0.16%
2023/10/17	5.7	146.65	4	148.75	148.50	1.7	9,610	0.02%
2023/10/16	6	155.43	9	156.00	153.50	-3	9,779	-0.03%
2023/10/13	12.2	154.16	22.2	152.73	153.00	-10	10,092	-0.10%
2023/10/12	18	150.17	24.6	151.30	154.00	-6.6	9,938	-0.07%
2023/10/11	5	144.40	14	146.14	144.00	-9	9,730	-0.09%
2023/10/06	10.8	143.06	11	143.77	141.00	-0.3	9,612	0.00%
2023/10/05	0	0.00	6	139.67	139.50	-6	9,489	-0.06%
2023/10/03	8	138.06	2	139.00	135.00	6	9,490	0.06%
2023/10/02	5	139.90	6.1	140.08	139.00	-1.1	9,503	-0.01%
2023/09/27	0.1	129.50	0	0.00	134.50	0.1	9,522	0.00%
2023/09/26	8	135.94	7.1	134.53	130.50	0.9	9,589	0.01%
2023/09/25	11	133.50	11	133.00	134.00	0	9,676	0.00%
2023/09/22	1	128.00	0	0.00	132.00	1	9,805	0.01%
2023/09/21	6.1	125.94	5.2	125.23	129.00	0.9	9,794	0.01%
2023/09/20	2	131.00	2	131.50	131.50	0	9,702	0.00%
2023/09/19	5	132.81	0	0.00	131.50	5	9,769	0.05%
2023/09/18	12	136.42	10	135.00	135.50	2	9,837	0.02%
2023/09/15	12	140.42	12	138.21	138.00	0	10,086	0.00%
2023/09/14	2	135.75	7.2	138.64	139.50	-5.2	10,040	-0.05%
2023/09/13	3.1	132.79	1	129.50	133.00	2.1	9,987	0.02%
2023/09/12	0	0.00	0.5	133.50	135.00	-0.5	9,979	-0.01%
2023/09/11	6	139.75	6	133.67	133.50	0	10,056	0.00%
2023/09/08	10	146.55	11	146.00	142.00	-1	9,998	-0.01%
2023/09/07	4	139.50	2	142.50	142.50	2	9,677	0.02%
2023/09/06	7.1	144.19	2	143.00	142.50	5.1	9,656	0.05%
2023/09/05	13	143.31	8	140.88	143.50	5	9,646	0.05%
2023/09/04	1.1	137.50	9	135.83	137.50	-7.9	9,586	-0.08%
2023/09/01	10	131.90	1	133.50	132.50	9	9,721	0.09%
2023/08/31	2	132.75	1	133.06	136.00	1	9,819	0.01%
2023/08/30	1.1	136.00	3.2	136.64	135.00	-2	9,962	-0.02%
2023/08/29	4.2	132.30	4	133.87	134.00	0.1	9,925	0.00%
2023/08/28	8	133.44	8.1	132.12	133.00	-0.1	9,872	0.00%
2023/08/25	7	138.86	4	140.00	140.00	3	9,703	0.03%
2023/08/24	20.8	145.67	10.4	143.86	140.00	10.4	9,554	0.11%
2023/08/23	7.1	146.38	3	148.00	144.00	4.1	9,286	0.04%
2023/08/22	21.4	152.48	41	151.56	150.50	-19.6	9,063	-0.22%
2023/08/21	23.1	149.84	19	147.61	152.00	4.1	8,852	0.05%
2023/08/18	16	147.38	7	144.00	143.00	9	8,423	0.11%
2023/08/17	19	146.89	16	146.53	146.00	3	8,180	0.04%
2023/08/16	14	143.64	18	142.33	145.00	-4	7,821	-0.05%
2023/08/15	31	136.47	30	136.72	136.00	1	7,426	0.01%
2023/08/14	22.3	136.88	129.3	132.36	132.50	-106.9	7,093	-1.51%	大賣/鉅額交易
2023/08/11	56.1	149.27	11	156.09	146.50	45	6,715	0.67%
2023/08/10	104.1	158.70	39	158.15	162.50	65.1	6,461	1.01%	大買/
2023/08/09	5	152.60	8.2	155.79	158.00	-3.2	5,326	-0.06%
2023/08/08	1	145.00	0	0.00	144.00	1	4,987	0.02%
2023/08/07	1	144.00	0	0.00	148.50	1	5,010	0.02%
2023/08/04	0	0.00	1	141.00	143.50	-1	5,066	-0.02%
2023/08/02	2	139.00	36	132.83	131.50	-34	5,406	-0.63%
2023/08/01	21	145.21	1.2	145.50	146.00	19.8	5,476	0.36%
2023/07/31	1	150.00	1.1	149.93	148.00	-0.1	5,496	0.00%
2023/07/28	0	0.00	1.1	160.20	164.00	-1.1	5,450	-0.02%
2023/07/27	0	0.00	0.1	148.50	149.50	-0.1	5,415	0.00%
2023/07/26	0	0.00	1.1	144.91	145.00	-1.1	5,375	-0.02%
2023/07/24	5.2	163.18	1.2	157.85	158.00	4.1	5,275	0.08%
2023/07/21	1	150.00	3	149.50	151.50	-2	5,155	-0.04%
2023/07/20	1	136.99	35.1	134.68	138.00	-34.1	5,098	-0.67%
2023/07/19	40	133.83	10.1	136.29	133.00	29.9	5,039	0.59%
2023/07/18	28.1	127.92	44.1	121.14	126.50	-16	4,709	-0.34%
2023/07/17	10	119.50	16	120.00	120.00	-6	4,198	-0.14%
2023/07/13	0	0.00	5	99.90	99.90	-5	4,072	-0.12%
2023/07/12	11	91.86	0	0.00	90.90	11	3,998	0.28%
2023/07/11	4	90.18	2	90.40	90.50	2	3,940	0.05%
2023/07/07	7	87.74	5	87.40	87.50	2	3,883	0.05%
2023/07/06	10	90.94	2	90.00	90.00	8	3,837	0.21%
2023/07/05	4	91.73	3	92.13	93.00	1	3,774	0.03%
2023/07/04	6	90.67	8	91.66	91.00	-2	3,712	-0.05%
2023/07/03	26	91.67	15.1	92.98	91.10	10.9	3,614	0.30%
2023/06/30	10	87.96	7	87.80	88.30	3	3,438	0.09%
2023/06/29	3	83.60	0	0.00	83.60	3	3,408	0.09%
2023/06/28	5	82.00	0	0.00	82.20	5	3,432	0.15%
2023/06/27	1	83.50	2	84.60	80.80	-1	3,425	-0.03%
2023/06/26	2	86.75	3	88.00	87.40	-1	3,399	-0.03%
2023/06/21	4	87.07	11	86.66	88.30	-7	3,312	-0.21%
2023/06/20	1	80.80	0	0.00	80.80	1	3,175	0.03%
2023/06/16	6	80.90	10	80.18	80.30	-4	3,199	-0.13%
2023/06/15	3	83.77	4	84.68	83.50	-1	3,147	-0.03%
2023/06/14	2	81.60	2	82.00	82.20	0	3,022	0.00%
2023/06/13	3	81.57	2	81.20	81.10	1	2,972	0.03%
2023/06/12	4	79.93	0	0.00	80.60	4	2,919	0.14%
2023/06/09	1	80.40	1	80.30	80.20	0	2,873	0.00%
2023/06/08	12	82.83	2	82.15	81.50	10	2,795	0.36%
2023/06/07	8	81.46	9	82.44	83.80	-1	2,707	-0.04%
2023/06/06	5	77.62	4.2	76.17	77.50	0.8	2,512	0.03%
2023/06/05	3	78.23	4	78.28	78.40	-1	2,373	-0.04%
2023/06/02	0	0.00	0.2	72.67	72.20	-0.2	2,201	-0.01%
2023/05/31	0.2	72.70	5	72.34	72.10	-4.8	2,175	-0.22%
2023/05/29	0	0.00	3	72.90	73.50	-3	2,155	-0.14%
2023/05/26	5	73.76	1	73.30	72.70	4	2,141	0.19%
2023/05/25	13	74.84	23	75.22	75.00	-10	2,093	-0.48%
2023/05/24	1	72.20	0	0.00	72.90	1	2,000	0.05%
2023/05/23	1.1	72.33	0	0.00	72.30	1.1	1,996	0.06%
2023/05/22	2	72.50	0	0.00	72.70	2	1,997	0.10%
2023/05/18	2	72.40	1	72.80	72.20	1	2,040	0.05%
2023/05/16	4	72.48	4	72.63	72.50	0	2,033	0.00%
2023/05/15	0.1	70.60	7	70.03	70.00	-6.9	1,994	-0.35%
2023/05/12	13	72.16	1	71.50	72.30	12	1,982	0.61%
2023/05/11	3	74.77	16	74.50	73.60	-13	1,944	-0.67%
2023/05/10	0	0.00	1	77.20	77.00	-1	1,880	-0.05%
2023/05/09	30	79.05	11	78.25	79.10	19	1,782	1.07%
2023/05/08	2	75.55	17.3	76.17	77.30	-15.3	1,391	-1.10%
2023/05/05	3	71.60	7	72.40	70.30	-4	1,294	-0.31%
2023/05/03	2	68.40	31	68.47	68.90	-29	1,273	-2.28%
2023/05/02	0	0.00	1	69.00	69.20	-1	1,282	-0.08%
2023/04/25	10	66.65	1	65.80	65.60	9	1,255	0.72%
2023/04/24	10	67.89	20	68.00	67.90	-10	1,245	-0.80%
2023/04/21	10	67.68	2	68.30	68.00	8	1,234	0.65%
2023/04/20	0	0.00	1	71.50	71.50	-1	1,199	-0.08%
2023/04/19	1	73.10	0	0.00	72.60	1	1,177	0.08%
2023/04/18	0	0.00	1	70.50	70.40	-1	1,131	-0.09%
2023/04/17	1	72.20	10	72.30	72.30	-9	1,121	-0.80%
2023/04/14	2	70.65	0	0.00	70.30	2	1,106	0.18%
2023/04/13	3	71.10	0	0.00	70.60	3	1,100	0.27%
2023/04/12	1	72.60	0	0.00	72.60	1	1,082	0.10%
2023/04/11	2	71.80	0	0.00	71.60	2	1,065	0.19%
2023/04/10	2.1	71.48	2	72.20	71.60	0.1	1,054	0.01%
2023/04/07	1	71.40	0	0.00	70.50	1	1,032	0.10%
2023/04/06	10	71.27	0.1	71.80	71.10	9.9	1,018	0.98%
2023/03/31	0.1	72.00	21	71.90	71.70	-20.9	1,008	-2.07%
2023/03/30	18.1	73.99	16.1	73.49	72.60	2	984	0.20%
2023/03/29	1	70.50	6	71.80	71.50	-5	859	-0.58%
2023/03/28	3	70.90	1	69.40	69.20	2	805	0.25%
2023/03/27	8.6	70.87	3	71.34	70.10	5.6	779	0.71%
2023/03/24	8	69.86	30	69.69	70.00	-22	711	-3.09%
2023/03/23	8.6	71.12	4	70.75	71.00	4.6	686	0.66%
2023/03/22	0	0.00	6	66.35	68.80	-6	548	-1.09%
2023/03/17	6	61.05	0	0.00	61.40	6	493	1.22%
2023/03/16	4	60.60	21	60.22	59.70	-17	495	-3.43%
2023/03/15	4	62.63	0	0.00	61.90	4	504	0.79%
2023/03/14	4	61.88	4	63.00	63.00	0	517	0.00%
2023/03/13	2	61.00	0	0.00	62.70	2	535	0.37%
2023/03/10	12	61.99	0	0.00	61.90	12	548	2.19%
2023/03/09	0	0.00	14	62.91	62.70	-14	573	-2.44%
2023/03/03	2	63.15	0	0.00	62.60	2	554	0.36%
2023/03/02	1	61.60	0	0.00	61.70	1	550	0.18%
2023/03/01	1	62.30	0	0.00	62.10	1	547	0.18%
2023/02/24	1	62.80	0	0.00	62.60	1	546	0.18%
2023/02/22	0	0.00	31	62.08	62.80	-31	551	-5.62%
2023/02/21	1	63.80	0	0.00	63.80	1	563	0.18%
2023/02/20	2	64.50	2	64.50	64.20	0	574	0.00%
2023/02/17	0	0.00	0	63.70	64.40	0	569	0.00%
2023/02/16	6	64.15	10	63.50	64.30	-4	554	-0.72%
2023/02/14	0	61.10	5	61.00	60.80	-5	509	-0.98%
2023/02/09	0	0.00	6	60.50	61.70	-6	493	-1.21%
2023/02/06	1	59.30	1	60.00	59.20	0	478	0.00%
2023/02/01	0	0.00	8	58.38	59.60	-8	439	-1.82%
2023/01/31	0	0.00	0.1	56.00	56.10	-0.1	421	-0.02%
2023/01/17	1	52.00	1	52.00	51.90	0	409	0.00%
2023/01/16	0	0.00	1	52.40	52.30	-1	409	-0.24%
2022/12/21	0	0.00	2	53.20	53.20	-2	437	-0.46%
2022/12/07	0	0.00	4	60.38	57.60	-4	433	-0.92%
2022/12/06	2	59.25	0	0.00	59.40	2	416	0.48%
2022/12/05	0	0.00	1	59.90	59.40	-1	399	-0.25%
2022/12/02	6	57.98	16	58.45	58.30	-10	376	-2.65%
2022/11/28	0	0.00	2	52.80	53.90	-2	325	-0.61%
2022/11/17	1	55.40	1	53.90	54.40	0	311	0.00%
2022/11/11	2	52.30	0	0.00	50.80	2	284	0.70%
2022/11/04	0	48.20	0	0.00	47.45	0	259	0.00%
2022/10/28	1	43.50	0	0.00	43.30	1	253	0.39%
2022/10/27	1	44.00	0	0.00	44.70	1	252	0.40%
2022/10/26	2	43.80	0	0.00	44.00	2	253	0.79%
2022/10/25	1	44.45	0	0.00	44.35	1	253	0.39%
2022/10/17	1	43.80	0	0.00	45.80	1	264	0.38%
2022/10/14	1	45.35	0	0.00	45.80	1	271	0.37%
2022/09/28	1	48.05	0	0.00	47.00	1	283	0.35%
2022/09/27	2	50.20	0	0.00	50.70	2	285	0.70%
2022/09/26	2	52.15	0	0.00	49.70	2	288	0.69%
2022/09/19	1	57.50	2	57.30	57.30	-1	304	-0.33%
2022/09/05	2	59.80	0	0.00	59.10	2	354	0.56%
2022/08/26	0	0.00	3	62.60	63.00	-3	368	-0.81%
2022/08/15	1	61.00	0	0.00	62.00	1	399	0.25%
2022/07/29	0	0.00	1	58.20	58.30	-1	433	-0.23%
2022/07/28	0	0.00	1	57.40	57.10	-1	440	-0.23%
2022/07/22	1	59.40	0	0.00	58.00	1	451	0.22%
2022/07/20	1	61.00	1	60.90	60.70	0	455	0.00%
2022/07/01	1	57.30	0	0.00	55.60	1	666	0.15%
2022/06/23	0	0.00	3	64.10	62.20	-3	896	-0.33%
2022/06/16	0	72.00	0	0.00	71.10	0	905	0.00%
2022/06/02	1	73.60	0	0.00	73.70	1	935	0.11%
2022/05/18	2	72.20	0	0.00	72.20	2	988	0.20%
2022/05/16	1	69.10	0	0.00	68.90	1	1,020	0.10%
2022/05/09	2	71.20	0	0.00	70.80	2	1,059	0.19%
2022/05/03	0	72.30	0	0.00	71.80	0	1,116	0.00%
2022/04/28	1	73.40	1	73.10	72.60	0	1,147	0.00%
2022/04/27	5	71.88	0	0.00	73.00	5	1,153	0.43%
2022/04/26	3	74.10	0	0.00	74.20	3	1,147	0.26%
2022/04/25	10	74.95	0	0.00	74.90	10	1,157	0.86%
2022/04/22	10	77.15	0	0.00	77.00	10	1,165	0.86%
2022/04/18	10	78.70	1	78.70	78.70	9	1,219	0.74%
2022/04/15	10	80.45	0	0.00	80.10	10	1,240	0.81%
2022/04/14	0	0.00	0	82.70	82.00	0	1,254	0.00%
2022/04/13	1	83.50	0	83.80	83.40	1	1,257	0.08%
2022/04/12	0	0.00	1	82.70	83.40	-1	1,263	-0.08%
2022/04/11	1	83.40	1	85.60	83.10	0	1,252	0.00%
2022/04/07	0.1	86.70	0	0.00	86.40	0.1	1,193	0.00%
2022/04/06	0	88.60	0	0.00	88.90	0	1,156	0.00%
2022/04/01	8	88.34	18	89.12	89.30	-10	1,112	-0.90%
2022/03/31	5	83.60	1	86.10	86.50	4	1,038	0.39%
2022/03/30	1	82.80	0	0.00	82.90	1	1,003	0.10%
2022/03/24	1	77.90	0	0.00	78.10	1	1,159	0.09%
2022/03/23	1	78.70	0	0.00	79.20	1	1,189	0.08%
2022/03/21	0	0.00	0.3	76.70	77.00	-0.3	1,225	-0.02%
2022/03/18	2	76.05	0	0.00	77.00	2	1,275	0.16%
2022/03/17	0	0.00	0.3	76.40	76.30	-0.3	1,319	-0.02%
2022/03/16	1	74.20	0	0.00	74.30	1	1,379	0.07%
2022/03/15	1	73.80	0	0.00	74.30	1	1,485	0.07%
2022/03/11	1	75.50	0	0.00	75.70	1	1,624	0.06%
2022/03/10	1	77.10	0	0.00	77.50	1	1,785	0.06%
2022/03/09	2	75.00	0	0.00	75.00	2	1,908	0.10%
2022/03/08	8	74.73	0	0.00	74.40	8	2,088	0.38%
2022/03/07	15	76.59	0	0.00	75.80	15	2,543	0.59%
2022/03/04	6.3	79.75	0	0.00	79.50	6.3	2,806	0.22%
2022/03/03	3	81.13	0	0.00	80.60	3	2,871	0.10%
2022/03/02	4	79.75	0	0.00	80.70	4	2,940	0.14%
2022/03/01	5	81.30	0	0.00	81.50	5	3,004	0.17%
2022/02/25	8	80.25	18	78.50	79.80	-10	3,176	-0.31%
2022/02/24	30	80.01	0	0.00	79.20	30	3,294	0.91%
2022/02/23	5	82.90	0	0.00	82.80	5	3,442	0.15%
2022/02/22	10.3	81.76	0	0.00	81.70	10.3	3,734	0.28%
2022/02/21	0	0.00	10	86.10	86.10	-10	3,798	-0.26%
2022/02/17	6	85.58	3	84.20	84.20	3	3,812	0.08%
2022/02/16	1	84.10	1	83.70	83.60	0	3,810	0.00%
2022/02/15	0	0.00	20	81.83	82.00	-20	3,817	-0.52%
2022/02/14	0	0.00	31	80.47	81.00	-31	3,816	-0.81%
2022/02/11	0	0.00	47	83.29	82.60	-47	3,817	-1.23%
2022/02/10	3	84.63	1.3	84.40	83.30	1.7	3,824	0.04%
2022/02/09	1	85.00	0	0.00	85.40	1	3,792	0.03%
2022/02/07	0	0.00	0.1	84.30	84.80	-0.1	3,768	0.00%
2022/01/26	4	77.10	0	0.00	78.50	4	3,741	0.11%
2022/01/25	5	78.20	0	0.00	78.00	5	3,756	0.13%
2022/01/24	5	78.40	0	0.00	79.80	5	3,770	0.13%
2022/01/21	1	80.60	0	0.00	80.30	1	3,760	0.03%
2022/01/19	0	0.00	5	82.62	83.40	-5	3,754	-0.13%
2022/01/18	0	0.00	2	82.50	82.50	-2	3,753	-0.05%
2022/01/14	20	78.18	0	0.00	78.50	20	3,729	0.54%
2022/01/13	19	80.00	0	0.00	81.20	19	3,713	0.51%
2022/01/12	13	80.22	0	0.00	80.20	13	3,699	0.35%
2022/01/11	20	81.90	0	0.00	82.00	20	3,687	0.54%
2022/01/10	11	84.58	0	0.00	85.00	11	3,673	0.30%
2022/01/07	3	86.77	40	86.24	86.70	-37	3,650	-1.01%
2022/01/05	5	88.30	0	0.00	88.40	5	3,644	0.14%
2022/01/03	2	90.90	0	0.00	90.60	2	3,699	0.05%
2021/12/28	0	0.00	1	91.40	90.20	-1	3,751	-0.03%
2021/12/24	1	90.30	1	90.50	90.70	0	3,779	0.00%
2021/12/23	7	93.43	13	95.49	92.60	-6	3,750	-0.16%
2021/12/22	6	92.50	30	91.11	93.40	-24	3,668	-0.65%
2021/12/21	1	87.80	0	0.00	89.10	1	3,593	0.03%
2021/12/20	0	0.00	0.3	88.87	86.90	-0.3	3,573	-0.01%
2021/12/17	0.3	88.23	1	88.30	88.10	-0.7	3,553	-0.02%
2021/12/16	0	87.50	0	0.00	87.50	0	3,522	0.00%
2021/12/15	2	88.40	2	88.25	88.30	0	3,499	0.00%
2021/12/14	8.1	88.66	2	87.50	87.20	6.1	3,468	0.17%
2021/12/13	1	90.70	0	0.00	91.00	1	3,422	0.03%
2021/12/10	2.1	92.27	1	92.60	91.50	1.1	3,420	0.03%
2021/12/09	14.6	95.20	1	95.90	94.20	13.6	3,357	0.40%
2021/12/08	5	99.30	0	0.00	98.80	5	3,259	0.15%
2021/12/07	15.2	100.70	0	0.00	99.70	15.2	3,216	0.47%
2021/12/06	4	103.50	11	106.45	103.00	-7	3,132	-0.22%
2021/12/03	0.2	100.00	0	0.00	105.00	0.2	2,971	0.01%
2021/12/02	17	104.65	16.3	102.37	101.00	0.7	2,841	0.03%
2021/12/01	16	101.96	30.3	102.99	103.00	-14.3	2,660	-0.54%
2021/11/30	1	98.00	41	98.92	98.10	-40	2,197	-1.82%
2021/11/29	2	88.30	2	86.60	91.30	0	1,933	0.00%
2021/11/26	1.4	93.35	5	93.52	93.00	-3.7	1,888	-0.19%
2021/11/25	7	94.90	0	0.00	97.00	7	1,821	0.38%
2021/11/24	5.1	97.81	4	97.00	97.00	1.1	1,756	0.06%
2021/11/22	7	94.59	15	96.00	95.70	-8	1,465	-0.55%
2021/11/19	9	90.14	25.1	91.45	92.00	-16.1	1,311	-1.22%
2021/11/18	1	81.30	32	83.61	85.30	-31	1,017	-3.05%
2021/11/17	3	77.27	0	0.00	77.60	3	939	0.32%
2021/11/16	1	76.90	0	0.00	77.40	1	946	0.11%
2021/11/15	1	74.20	8	77.29	77.40	-7	938	-0.75%
2021/11/12	0	0.00	1	75.00	74.90	-1	937	-0.11%
2021/11/11	1	73.50	0	0.00	72.60	1	932	0.11%
2021/11/10	2	73.65	0	0.00	73.40	2	938	0.21%
2021/11/09	0	0.00	11	75.07	74.90	-11	939	-1.17%
2021/11/04	1	73.50	0	0.00	73.30	1	991	0.10%
2021/11/02	1	74.00	1	77.50	73.80	0	1,006	0.00%
2021/11/01	0	0.00	2	73.90	75.20	-2	987	-0.20%
2021/10/29	1	71.70	0	0.00	71.70	1	973	0.10%
2021/10/28	0	0.00	1	73.50	72.00	-1	981	-0.10%
2021/10/27	3	69.47	0	0.00	71.10	3	971	0.31%
2021/10/26	0	0.00	1	71.80	70.30	-1	974	-0.10%
2021/10/21	0	0.00	8	71.85	70.60	-8	1,033	-0.77%
2021/10/19	1	70.30	0	0.00	71.10	1	1,111	0.09%
2021/10/18	2	70.00	1	71.50	69.70	1	1,130	0.09%
2021/10/15	5	69.66	6	69.75	70.00	-1	1,170	-0.09%
2021/10/14	1	70.30	2	69.60	69.20	-1	1,235	-0.08%
2021/10/13	14	69.91	0	0.00	69.60	14	1,416	0.99%
2021/10/12	4	74.37	0	0.00	72.90	4	1,581	0.25%
2021/10/08	5	76.98	0	0.00	77.10	5	1,596	0.31%
2021/10/07	4	78.75	6	77.15	80.20	-2	1,687	-0.12%
2021/10/06	5	73.00	6	73.43	74.00	-1	1,725	-0.06%
2021/10/05	6	69.80	6	70.88	70.50	0	1,716	0.00%
2021/10/04	2	72.60	1	69.80	72.70	1	1,724	0.06%
2021/10/01	5	69.60	2	70.80	68.10	3	1,752	0.17%
2021/09/30	3	71.50	3	72.10	72.10	0	1,753	0.00%
2021/09/29	1	71.80	0	0.00	72.10	1	1,763	0.06%
2021/09/28	0	0.00	1	73.40	74.00	-1	1,766	-0.06%
2021/09/24	0	0.00	1	72.20	73.00	-1	1,771	-0.06%
2021/09/17	0	0.00	1	76.60	76.50	-1	1,789	-0.06%
2021/09/15	13	75.50	11	75.85	75.30	2	1,802	0.11%
2021/09/14	1	83.40	0	0.00	83.40	1	1,767	0.06%
2021/09/13	1	82.50	1	82.80	82.50	0	1,790	0.00%
2021/09/09	0	0.00	1	81.00	82.70	-1	1,879	-0.05%
2021/09/08	1	79.10	0	0.00	79.20	1	1,890	0.05%
2021/09/07	1	81.00	0	0.00	81.70	1	1,903	0.05%
2021/09/06	0	0.00	1	84.50	82.00	-1	1,909	-0.05%
2021/09/03	1	84.20	1	85.50	84.20	0	1,927	0.00%
2021/09/01	0	0.00	1	83.00	87.50	-1	2,013	-0.05%
2021/08/31	1	81.60	1	82.10	80.80	0	1,995	0.00%
2021/08/30	1	81.20	0	0.00	81.50	1	2,018	0.05%
2021/08/27	0	0.00	1	83.20	81.40	-1	2,060	-0.05%
2021/08/23	1	75.20	1	77.60	77.60	0	2,200	0.00%
2021/08/20	5	72.70	1	72.10	72.60	4	2,207	0.18%
2021/08/19	0	0.00	1	74.00	74.00	-1	2,226	-0.04%
2021/08/18	4	75.08	1	74.20	78.80	3	2,251	0.13%
2021/08/16	1	80.30	0	0.00	79.90	1	2,284	0.04%
2021/08/13	0	0.00	1	81.70	82.20	-1	2,315	-0.04%
2021/08/12	0	0.00	2	84.10	84.00	-2	2,330	-0.09%
2021/08/11	2	82.95	1	85.20	82.50	1	2,359	0.04%
2021/08/09	2	88.75	0	0.00	88.50	2	2,387	0.08%
2021/08/05	24	91.52	5	90.98	91.50	19	2,480	0.77%
2021/08/04	0	92.20	20	91.31	91.30	-20	2,554	-0.78%
2021/08/02	1	92.90	0	0.00	92.00	1	2,619	0.04%
2021/07/30	0	0.00	1	93.70	93.00	-1	2,667	-0.04%
2021/07/28	10	91.67	4	93.00	92.00	6	2,771	0.22%
2021/07/27	3	97.07	2	95.65	94.50	1	2,816	0.04%
2021/07/26	3	98.80	2	98.75	98.00	1	2,840	0.04%
2021/07/23	3	103.67	2	102.00	101.00	1	2,827	0.04%
2021/07/22	1	104.00	2	105.00	104.50	-1	2,823	-0.04%
2021/07/20	2	105.50	4	105.25	104.50	-2	2,851	-0.07%
2021/07/19	7	110.14	5	109.90	109.50	2	2,850	0.07%
2021/07/16	3	107.50	20	107.23	107.50	-17	2,798	-0.61%
2021/07/15	2	97.90	2	98.55	97.80	0	2,827	0.00%
2021/07/14	15	101.59	15	103.97	101.50	0	2,897	0.00%
2021/07/13	0	0.00	2	99.00	100.50	-2	2,776	-0.07%
2021/07/12	0	0.00	3	91.77	91.50	-3	2,743	-0.11%
2021/07/09	8	90.94	4	90.70	90.40	4	2,809	0.14%
2021/07/08	2	90.50	4	92.25	92.80	-2	2,879	-0.07%
2021/07/07	4	87.35	0	0.00	86.10	4	2,880	0.14%
2021/07/06	1	87.50	0	0.00	87.50	1	2,934	0.03%
2021/07/05	1	88.60	1	89.70	88.50	0	3,040	0.00%
2021/06/30	0	0.00	1	90.10	88.80	-1	3,461	-0.03%
2021/06/28	7	88.00	21	87.90	88.00	-14	3,869	-0.36%
2021/06/25	2	90.35	0	0.00	89.20	2	3,896	0.05%
2021/06/23	0	0.00	10	89.60	89.60	-10	4,010	-0.25%
2021/06/22	5	91.40	1	89.50	88.60	4	4,093	0.10%
2021/06/21	9	92.01	0	0.00	90.40	9	4,078	0.22%
2021/06/18	2	96.35	3	96.50	94.40	-1	4,072	-0.02%
2021/06/17	2	92.25	1	93.00	93.30	1	4,036	0.02%
2021/06/11	12	91.74	13	91.79	91.70	-1	4,145	-0.02%
2021/06/10	3	92.47	7	92.44	92.90	-4	4,212	-0.09%
2021/06/09	6	91.20	11	90.75	89.00	-5	4,316	-0.12%
2021/06/08	1	89.60	1	89.50	88.70	0	4,495	0.00%
2021/06/07	6	88.68	1	90.10	88.60	5	4,724	0.11%
2021/06/04	1	89.00	0	0.00	88.00	1	5,022	0.02%
2021/06/03	0	0.00	3	92.33	91.80	-3	5,016	-0.06%
2021/06/02	17	95.16	7	95.31	92.40	10	5,037	0.20%
2021/06/01	2	92.70	4	93.33	92.40	-2	4,977	-0.04%
2021/05/31	4	93.20	14	92.21	92.70	-10	4,973	-0.20%
2021/05/28	2	89.70	1	90.40	89.10	1	4,974	0.02%
2021/05/27	3	89.73	3	89.77	88.80	0	5,005	0.00%
2021/05/26	3	93.13	3	91.80	93.20	0	5,020	0.00%
2021/05/25	11	93.64	2	93.75	93.50	9	5,013	0.18%
2021/05/24	3	85.77	2	86.90	87.00	1	5,033	0.02%
2021/05/21	10	85.22	5	85.22	85.80	5	5,051	0.10%
2021/05/20	1	82.30	0	0.00	80.60	1	5,217	0.02%
2021/05/19	5	83.64	5.1	83.00	83.80	-0.1	5,456	0.00%
2021/05/18	2	79.95	3	81.23	81.80	-1	5,571	-0.02%
2021/05/14	3	82.17	3	81.00	80.20	0	5,842	0.00%
2021/05/13	20	73.56	15	76.86	81.50	5	5,897	0.08%
2021/05/12	48	84.44	7	80.90	79.40	41	5,836	0.70%
2021/05/11	6	89.15	2	88.20	88.20	4	5,776	0.07%
2021/05/10	3	98.40	0	0.00	97.90	3	5,741	0.05%
2021/05/07	8	99.64	6	100.88	102.00	2	5,737	0.03%
2021/05/06	5	99.76	1	98.30	98.40	4	5,703	0.07%
2021/05/05	13	103.25	13	106.54	99.90	0	5,670	0.00%
2021/05/04	34	104.72	5	103.00	101.50	29	5,632	0.51%
2021/05/03	20	114.88	0	0.00	111.50	20	5,593	0.36%
2021/04/29	0	0.00	1	118.00	120.50	-1	5,597	-0.02%
2021/04/28	6	117.92	0	0.00	118.50	6	5,589	0.11%
2021/04/27	3	120.83	3	119.00	118.50	0	5,605	0.00%
2021/04/26	5	125.20	3	125.67	123.00	2	5,649	0.04%
2021/04/23	2	123.75	6	124.58	124.00	-4	5,628	-0.07%
2021/04/22	13	126.00	7	123.86	123.00	6	5,613	0.11%
2021/04/21	10	132.35	5	133.20	133.50	5	5,558	0.09%
2021/04/20	3	129.83	3	125.50	130.50	0	5,448	0.00%
2021/04/19	2	118.75	3	119.33	119.00	-1	5,428	-0.02%
2021/04/16	2	123.50	2	122.03	121.50	0	5,522	0.00%
2021/04/15	3	118.17	2	123.25	125.00	1	5,592	0.02%
2021/04/14	11	118.00	2	115.75	116.00	9	5,564	0.16%
2021/04/13	5	123.00	5	124.40	120.00	0	5,539	0.00%
2021/04/12	18	128.47	3	130.17	124.50	15	5,574	0.27%
2021/04/09	3	133.83	3	130.67	128.50	0	5,538	0.00%
2021/04/08	21	134.90	14	135.11	136.50	7	5,427	0.13%
2021/04/07	3	126.67	4	126.88	127.50	-1	5,213	-0.02%
2021/04/06	3	118.33	1	123.00	118.50	2	5,096	0.04%
2021/04/01	3	123.67	0	0.00	118.50	3	5,014	0.06%
2021/03/31	6	121.67	39.4	120.53	123.50	-33.4	4,871	-0.68%
2021/03/29	3	113.17	2	111.00	110.50	1	4,642	0.02%
2021/03/26	2	109.00	2	109.50	109.50	0	4,574	0.00%
2021/03/25	2	110.25	3	106.83	106.50	-1	4,530	-0.02%
2021/03/24	2	105.00	4	103.88	103.00	-2	4,451	-0.04%
2021/03/23	0	0.00	3.1	102.55	103.00	-3.1	4,449	-0.07%
2021/03/22	1	105.50	0	106.00	104.50	1	4,425	0.02%
2021/03/18	0	0.00	10.1	105.98	105.00	-10.1	4,363	-0.23%
2021/03/17	0	103.50	4.1	104.49	104.50	-4.1	4,317	-0.09%
2021/03/16	3	104.67	3	104.67	101.50	0	4,270	0.00%
2021/03/15	29	103.10	11.4	102.64	101.00	17.6	4,202	0.42%
2021/03/12	36.4	106.88	2	107.25	108.00	34.4	4,058	0.85%
2021/03/11	8	109.81	31	114.21	116.00	-23	3,863	-0.60%
2021/03/10	16	113.72	12	111.96	105.50	4	3,656	0.11%
2021/03/09	1	106.50	0	0.00	108.50	1	3,345	0.03%
2021/03/08	2	115.00	3	112.00	111.00	-1	3,316	-0.03%
2021/03/05	0	0.00	0.6	110.00	108.50	-0.6	3,278	-0.02%
2021/03/03	0	0.00	2	104.50	107.00	-2	3,269	-0.06%
2021/03/02	0.2	112.00	0	0.00	106.00	0.2	3,270	0.01%
2021/02/26	0	0.00	0	112.00	112.00	0	3,245	0.00%
2021/02/24	0	0.00	1	105.00	105.00	-1	3,189	-0.03%
2021/02/23	1	109.50	6	111.50	112.50	-5	3,132	-0.16%
2021/02/22	3	105.33	50	112.16	113.00	-47	3,107	-1.51%
2021/02/19	12.1	106.07	8	105.06	103.00	4.1	2,950	0.14%
2021/02/18	2	100.70	5	103.20	104.00	-3	2,701	-0.11%
2021/02/17	0	0.00	1	94.00	94.70	-1	2,564	-0.04%
2021/02/05	3	85.27	40	86.61	86.10	-37	2,517	-1.47%
2021/02/04	0	0.00	9	80.31	80.80	-9	2,348	-0.38%
2021/02/03	6	75.70	0	0.00	76.00	6	2,268	0.26%
2021/02/01	17	74.50	2	74.20	73.00	15	2,305	0.65%
2021/01/29	8	77.83	0.1	77.70	76.90	7.9	2,315	0.34%
2021/01/27	20	77.92	1	77.90	78.20	19	2,352	0.81%
2021/01/26	4	79.53	1	79.50	77.10	3	2,335	0.13%
2021/01/25	0	0.00	3	79.50	80.40	-3	2,312	-0.13%
2021/01/22	3	79.90	3	80.80	81.00	0	2,284	0.00%
2021/01/21	0	0.00	3	77.90	78.00	-3	2,249	-0.13%
2021/01/20	2	77.60	0	0.00	76.00	2	2,242	0.09%
2021/01/19	6	80.93	5	81.42	81.00	1	2,237	0.04%
2021/01/18	2	78.85	0	0.00	79.80	2	2,169	0.09%
2021/01/14	1	80.70	1	79.90	80.10	0	2,122	0.00%
2021/01/13	2	78.95	2	79.65	80.50	0	2,050	0.00%
2021/01/12	1	79.10	0	0.00	76.50	1	1,950	0.05%
2021/01/11	5	78.26	1	78.10	77.80	4	1,871	0.21%
2021/01/08	2	76.60	0.3	75.49	75.90	1.7	1,773	0.09%
2021/01/07	1	73.80	0	0.00	73.20	1	1,668	0.06%
2021/01/06	1	73.60	1	74.00	71.00	0	1,632	0.00%
2021/01/05	1.3	73.06	3	72.57	72.80	-1.8	1,582	-0.11%
2021/01/04	0	0.00	1	68.10	69.20	-1	1,534	-0.07%
2020/12/30	0.1	65.02	1	65.20	65.70	-0.9	1,544	-0.06%
2020/12/29	0	0.00	1	65.20	65.60	-1	1,570	-0.06%
2020/12/28	3	66.57	0	0.00	66.40	3	1,577	0.19%
2020/12/25	0	0.00	2	67.70	67.70	-2	1,576	-0.13%
2020/12/24	1	65.90	0.1	66.30	66.60	0.9	1,544	0.06%
2020/12/23	0	0.00	1	60.50	62.20	-1	1,515	-0.07%
2020/12/22	2	61.75	0	0.00	61.10	2	1,549	0.13%
2020/12/18	5	63.34	20	62.50	63.30	-15	1,619	-0.93%
2020/12/16	0	0.00	1.1	63.39	64.00	-1.1	1,687	-0.06%
2020/12/10	2	66.80	3	67.30	66.80	-1	1,775	-0.06%
2020/12/08	0	0.00	0.2	65.70	65.60	-0.2	1,805	-0.01%
2020/12/07	1	64.70	0	0.00	65.20	1	1,836	0.05%
2020/12/04	0	0.00	0	67.40	66.20	0	1,845	0.00%
2020/12/01	1	69.00	0	0.00	68.30	1	1,952	0.05%
2020/11/25	0	0.00	1	72.00	69.80	-1	2,208	-0.05%
2020/11/24	1	72.10	1	71.50	71.30	0	2,257	0.00%
2020/11/23	1	73.30	0	0.00	72.60	1	2,305	0.04%
2020/11/19	1	73.60	1	72.90	72.20	0	2,593	0.00%
2020/11/18	0	0.00	0.1	70.00	72.60	-0.1	2,633	0.00%
2020/11/17	1	70.00	0	0.00	69.90	1	2,670	0.04%
2020/11/16	1	71.90	3	71.33	70.50	-2	2,842	-0.07%
2020/11/13	1	71.50	3	73.10	71.40	-2	2,961	-0.07%
2020/11/12	26	74.69	2	74.30	72.60	24	3,064	0.78%
2020/11/10	1	71.80	2	70.90	71.00	-1	3,151	-0.03%
2020/11/09	1	71.80	0	0.00	72.50	1	3,476	0.03%
2020/11/06	3	71.53	3	70.80	70.30	0	3,626	0.00%
2020/11/04	2	70.00	0	0.00	70.20	2	3,816	0.05%
2020/11/03	1	70.40	0.1	70.10	70.10	0.9	3,965	0.02%
2020/10/30	0	0.00	0.2	70.00	70.00	-0.2	4,575	0.00%
2020/10/29	1	72.20	8	69.01	71.80	-7	4,606	-0.15%
2020/10/28	0	0.00	0	72.80	72.10	0	4,669	0.00%
2020/10/27	2	74.00	6	74.70	73.20	-4	4,725	-0.08%
2020/10/26	3	76.07	0	0.00	76.40	3	4,723	0.06%
2020/10/23	0	0.00	1	77.70	77.40	-1	4,754	-0.02%
2020/10/21	2	77.75	1	78.00	77.50	1	5,094	0.02%
2020/10/20	3	78.33	0	0.00	78.20	3	5,179	0.06%
2020/10/19	2	79.10	2	78.90	79.10	0	5,301	0.00%
2020/10/16	1.2	78.50	0	0.00	78.50	1.2	5,559	0.02%
2020/10/15	3	80.73	5	81.26	80.70	-2	5,912	-0.03%
2020/10/13	3	81.87	4	81.40	81.60	-1	5,963	-0.02%
2020/10/12	5	82.24	1	84.40	82.00	4	6,012	0.07%
2020/10/08	1	84.80	2	84.80	85.30	-1	6,212	-0.02%
2020/10/07	1	84.50	1	84.20	84.20	0	6,247	0.00%
2020/10/06	4	83.98	2	84.30	84.60	2	6,286	0.03%
2020/10/05	0	0.00	1	80.00	82.50	-1	6,345	-0.02%
2020/09/30	1	79.20	1	78.80	79.20	0	6,391	0.00%
2020/09/29	0	0.00	1	80.70	79.80	-1	6,440	-0.02%
2020/09/28	0	0.00	1	80.00	80.50	-1	6,591	-0.02%
2020/09/25	0	0.00	2	79.40	78.60	-2	6,757	-0.03%
2020/09/24	2	84.30	0	0.00	82.00	2	6,745	0.03%
2020/09/23	4	86.20	2	86.55	86.20	2	6,811	0.03%
2020/09/22	2	85.50	2	84.55	84.70	0	6,825	0.00%
2020/09/21	2	86.20	13	86.48	86.60	-11	6,810	-0.16%
2020/09/18	2	85.50	2	83.90	85.50	0	6,766	0.00%
2020/09/17	4	82.63	5	83.68	82.80	-1	6,736	-0.01%
2020/09/16	2	80.85	1	80.80	80.70	1	6,693	0.01%
2020/09/15	4	82.03	1	81.10	81.10	3	6,693	0.04%
2020/09/14	2	80.60	1	81.10	81.40	1	6,695	0.01%
2020/09/11	7	82.16	1	80.90	80.20	6	6,689	0.09%
2020/09/09	2	85.10	2	86.95	88.80	0	6,632	0.00%
2020/09/08	3	85.80	3	88.63	85.50	0	6,608	0.00%
2020/09/07	6	88.23	4	89.33	88.00	2	6,598	0.03%
2020/09/04	3	90.80	3	90.20	91.00	0	6,575	0.00%
2020/09/03	14	94.06	8.3	92.89	91.50	5.8	6,609	0.09%
2020/09/02	4	92.83	6	92.85	92.30	-2	6,463	-0.03%
2020/09/01	4	91.10	4	91.63	92.10	0	6,443	0.00%
2020/08/31	6	92.10	11	92.03	92.60	-5	6,441	-0.08%
2020/08/28	11.3	90.88	3	90.47	90.00	8.3	6,398	0.13%
2020/08/27	5	90.34	13	90.72	91.00	-8	6,363	-0.13%
2020/08/26	12	92.06	19	91.91	90.70	-7	6,368	-0.11%
2020/08/25	10	88.96	12	89.34	90.30	-2	6,208	-0.03%
2020/08/24	6	85.80	5	86.02	86.50	1	6,137	0.02%
2020/08/21	7	81.84	0	0.00	84.00	7	6,181	0.11%
2020/08/20	10	81.09	27	80.73	79.20	-17	6,418	-0.26%
2020/08/19	14	89.04	4	90.43	87.80	10	6,420	0.16%
2020/08/18	32	88.45	13	88.67	88.30	19	6,298	0.30%
2020/08/17	6	88.53	11	88.55	90.10	-5	6,207	-0.08%
2020/08/14	4	85.38	4	85.58	85.40	0	6,119	0.00%
2020/08/13	28	89.23	19	90.60	85.50	9	6,069	0.15%
2020/08/12	21	86.06	19	86.09	86.80	2	5,730	0.03%
2020/08/11	4	84.18	3	82.83	82.50	1	5,593	0.02%
2020/08/10	6	86.35	3	86.63	86.40	3	5,506	0.05%
2020/08/07	5	84.74	8	86.60	86.50	-3	5,433	-0.06%
2020/08/06	23	85.44	15	84.12	82.50	8	5,272	0.15%
2020/08/05	8	82.34	7	83.66	83.50	1	5,052	0.02%
2020/08/04	1	77.10	2	76.80	78.00	-1	4,766	-0.02%
2020/07/30	1	73.80	0	0.00	74.50	1	4,915	0.02%
2020/07/29	1	71.50	1	72.50	73.30	0	4,955	0.00%
2020/07/28	6	76.10	2	70.60	71.50	4	4,966	0.08%
2020/07/27	30	78.16	6	79.17	75.40	24	5,000	0.48%
2020/07/24	18	76.02	21	75.41	74.90	-3	4,867	-0.06%
2020/07/23	6	76.45	4	77.20	77.60	2	4,965	0.04%
2020/07/22	11	78.16	7	78.74	77.60	4	4,881	0.08%
2020/07/21	2	75.85	80	74.89	77.00	-78	4,628	-1.69%
2020/07/20	0	0.00	1	70.20	70.00	-1	4,298	-0.02%
2020/07/17	0	0.00	2	69.90	69.70	-2	4,305	-0.05%
2020/07/16	0	0.00	18	70.80	71.30	-18	4,378	-0.41%
2020/07/15	95	73.41	8	73.15	70.60	87	4,352	2.00%
2020/07/14	1	69.90	2	70.20	70.90	-1	4,200	-0.02%
2020/07/10	9	68.53	0	0.00	66.70	9	4,207	0.21%
2020/07/08	0	0.00	2	71.95	72.20	-2	4,299	-0.05%
2020/07/07	3	72.43	5	71.38	72.20	-2	4,295	-0.05%
2020/07/06	14	68.29	18	70.32	70.40	-4	4,208	-0.10%
2020/07/03	1	65.00	4	65.23	65.60	-3	4,143	-0.07%
2020/07/02	6	66.82	8	66.41	65.00	-2	4,194	-0.05%
2020/07/01	0	0.00	3	63.03	64.40	-3	4,143	-0.07%
2020/06/30	0	0.00	2	61.00	61.10	-2	4,123	-0.05%
2020/06/29	1	58.40	1	58.20	58.80	0	4,185	0.00%
2020/06/24	1	60.00	1	59.80	59.80	0	4,207	0.00%
2020/06/23	1	60.50	0	0.00	60.40	1	4,294	0.02%
2020/06/22	5	62.10	1	61.20	61.00	4	4,392	0.09%
2020/06/19	1	61.30	1	61.70	61.60	0	4,397	0.00%
2020/06/16	0	0.00	1	61.20	61.20	-1	4,396	-0.02%
2020/06/15	1	60.50	1	59.20	59.20	0	4,414	0.00%
2020/06/12	3	57.07	3	57.70	59.40	0	4,420	0.00%
2020/06/11	1	61.00	1	62.20	59.80	0	4,415	0.00%
2020/06/10	9	61.68	3	63.03	62.40	6	4,405	0.14%
2020/06/09	1	64.80	3	64.93	64.70	-2	4,361	-0.05%
2020/06/08	3	65.93	0	0.00	65.30	3	4,390	0.07%
2020/06/05	0	0.00	2	66.85	67.30	-2	4,368	-0.05%
2020/06/04	2	66.10	1	66.60	65.20	1	4,362	0.02%
2020/06/03	1	65.50	2	66.10	66.20	-1	4,372	-0.02%
2020/06/02	3	66.97	2	66.90	66.00	1	4,372	0.02%
2020/06/01	2	66.65	0	0.00	66.40	2	4,353	0.05%
2020/05/29	2	66.70	1	67.50	65.60	1	4,350	0.02%
2020/05/28	3	68.13	1	67.00	66.60	2	4,328	0.05%
2020/05/27	14	70.04	6	70.25	67.60	8	4,271	0.19%
2020/05/26	2	67.15	15	65.47	67.20	-13	4,066	-0.32%
2020/05/25	4	60.83	1	62.60	61.10	3	3,956	0.08%
2020/05/22	11	62.75	6	62.23	61.70	5	3,945	0.13%
2020/05/21	1	64.20	11	64.34	64.90	-10	3,911	-0.26%
2020/05/20	1	62.80	1	62.50	62.40	0	3,874	0.00%
2020/05/19	7	62.06	7	61.63	61.60	0	3,859	0.00%
2020/05/18	0	0.00	2	60.00	61.00	-2	3,845	-0.05%
2020/05/15	10	61.92	9	61.57	61.40	1	3,796	0.03%
2020/05/14	6	64.00	9	62.86	61.50	-3	3,775	-0.08%
2020/05/13	2	64.85	1	65.10	65.10	1	3,711	0.03%
2020/05/12	4	65.13	0	0.00	65.40	4	3,719	0.11%
2020/05/11	7	65.69	1	65.80	65.60	6	3,681	0.16%
2020/05/08	12	67.80	13	66.95	66.90	-1	3,618	-0.03%
2020/05/07	10	66.85	16	66.98	68.50	-6	3,480	-0.17%
2020/05/06	10	64.09	9	65.00	63.60	1	3,332	0.03%
2020/05/05	14	65.14	14	64.38	64.30	0	3,292	0.00%
2020/05/04	5	63.02	4	63.88	63.60	1	3,234	0.03%
2020/04/30	14	64.39	24	64.72	64.70	-10	3,185	-0.31%
2020/04/29	10	62.35	5	62.78	62.00	5	3,067	0.16%
2020/04/28	6	59.30	12	60.24	61.00	-6	2,958	-0.20%
2020/04/27	1	55.60	3	57.07	56.60	-2	2,789	-0.07%
2020/04/24	1	54.00	1	54.20	54.20	0	2,753	0.00%
2020/04/23	2	53.55	3	54.60	54.60	-1	2,753	-0.04%
2020/04/22	5	52.40	5	53.08	53.50	0	2,717	0.00%
2020/04/21	10	53.59	12	52.65	52.80	-2	2,683	-0.07%
2020/04/20	2	55.95	2	56.50	55.80	0	2,588	0.00%
2020/04/17	15	58.45	3	58.30	55.80	12	2,571	0.47%
2020/04/16	5	58.38	6	59.00	59.70	-1	2,489	-0.04%
2020/04/15	5	58.92	3	58.50	58.20	2	2,439	0.08%
2020/04/14	7	57.83	7	58.60	60.00	0	2,385	0.00%
2020/04/13	8	57.48	8	58.08	56.50	0	2,306	0.00%
2020/04/10	1	54.70	1	54.30	55.90	0	2,201	0.00%
2020/04/09	1	55.80	0	0.00	55.80	1	2,171	0.05%
2020/04/08	5	54.66	6	54.78	56.00	-1	2,142	-0.05%
2020/04/07	0	0.00	12	51.60	51.40	-12	2,035	-0.59%
2020/04/06	12	47.10	0	0.00	47.00	12	1,976	0.61%
2020/04/01	0	0.00	3	47.60	47.85	-3	1,943	-0.15%
2020/03/31	3	45.00	0	0.00	46.90	3	1,972	0.15%
2020/03/27	1	43.80	0	0.00	44.00	1	1,912	0.05%
2020/03/26	0	0.00	1	41.70	43.30	-1	1,835	-0.05%
2020/03/25	1	38.90	0	0.00	39.40	1	1,737	0.06%
2020/03/20	0	0.00	1	33.10	34.40	-1	1,776	-0.06%
2020/03/19	2	33.00	1	31.70	31.50	1	1,830	0.05%
2020/03/18	0	0.00	2	35.55	35.00	-2	1,817	-0.11%
2020/03/17	1	36.50	1	35.30	35.60	0	1,800	0.00%
2020/03/13	0	0.00	11	36.30	37.95	-11	1,771	-0.62%
2020/03/12	1	42.40	9	41.42	40.25	-8	1,742	-0.46%
2020/03/11	5	46.30	1	46.65	44.50	4	1,725	0.23%
2020/03/10	0	0.00	2	46.90	47.75	-2	1,714	-0.12%
2020/03/09	3	48.13	0	0.00	47.20	3	1,697	0.18%
2020/03/06	4	50.70	0	0.00	50.40	4	1,678	0.24%
2020/03/05	7	52.50	2.3	53.15	52.80	4.7	1,678	0.28%
2020/03/04	0	0.00	3	50.97	50.70	-3	1,716	-0.17%
2020/03/02	4	54.40	4	53.88	52.40	0	1,703	0.00%
2020/02/27	13	61.00	8	55.85	55.70	5	1,676	0.30%
2020/02/26	4	59.33	4	59.95	61.00	0	1,588	0.00%
2020/02/24	3	54.93	0	0.00	55.50	3	1,571	0.19%
2020/02/19	1	57.40	0	0.00	56.90	1	1,817	0.06%
2020/02/17	3	58.00	0	0.00	57.00	3	1,947	0.15%
2020/02/13	12	59.36	1	57.90	57.50	11	2,475	0.44%
2020/02/11	0	0.00	6	56.33	56.20	-6	2,579	-0.23%
2020/02/07	5	57.50	0	0.00	55.90	5	2,672	0.19%
2020/02/04	1	56.50	0	0.00	58.80	1	2,886	0.03%
2020/02/03	1	54.60	1	55.20	56.00	0	2,905	0.00%
2020/01/31	1	60.20	2	60.05	58.30	-1	2,903	-0.03%
2020/01/20	0	0.00	1	67.90	67.90	-1	2,994	-0.03%
2020/01/10	0	0.00	1	66.80	67.00	-1	3,537	-0.03%
2020/01/09	1	67.00	0	0.00	67.30	1	3,658	0.03%
2020/01/07	1	66.10	1	65.50	66.30	0	4,145	0.00%
2020/01/03	0	0.00	2	69.85	69.60	-2	4,258	-0.05%
2020/01/02	0	0.00	5	71.18	71.30	-5	4,338	-0.12%
2019/12/30	1	69.80	1	70.00	69.70	0	4,824	0.00%
2019/12/27	1	69.10	3	69.37	68.80	-2	4,959	-0.04%
2019/12/26	7	70.67	4	70.93	70.00	3	4,967	0.06%
2019/12/25	6	69.32	1	69.50	69.90	5	4,939	0.10%
2019/12/24	0	0.00	0.3	67.70	68.00	-0.3	4,950	-0.01%
2019/12/23	3.3	68.37	1	67.60	67.10	2.3	4,952	0.05%
2019/12/17	2	71.20	0.3	69.30	69.30	1.8	5,055	0.03%
2019/12/16	2	69.70	1.3	70.02	69.10	0.7	5,045	0.01%
2019/12/13	3	66.90	1	66.50	66.90	2	5,034	0.04%
2019/12/12	0	0.00	3	67.20	67.00	-3	5,167	-0.06%
2019/12/03	0	0.00	2	68.00	67.00	-2	5,912	-0.03%
2019/11/29	4	69.43	2	68.80	67.00	2	5,902	0.03%
2019/11/28	1	66.20	1	65.90	67.00	0	5,850	0.00%
2019/11/27	3.2	67.05	0	0.00	66.40	3.2	5,873	0.05%
2019/11/26	0	0.00	1	68.00	66.90	-1	5,885	-0.02%
2019/11/25	2	67.20	4	67.25	67.00	-2	5,917	-0.03%
2019/11/22	0	0.00	2	66.50	66.00	-2	5,943	-0.03%
2019/11/20	5.2	65.58	3	66.13	65.50	2.2	5,980	0.04%
2019/11/15	1	71.50	0	72.80	72.90	1	6,208	0.02%
2019/11/14	1	71.30	1	72.00	71.30	0	6,279	0.00%
2019/11/13	41.2	75.72	37	73.09	71.60	4.2	6,309	0.07%
2019/11/12	2	73.00	6	71.75	76.30	-4	5,966	-0.07%
2019/11/11	6	70.12	0	0.00	69.40	6	5,812	0.10%
2019/11/08	1	71.90	1	71.20	71.80	0	5,794	0.00%
2019/11/04	2	71.00	1	70.70	70.70	1	5,714	0.02%
2019/11/01	1	70.50	3	70.77	70.40	-2	5,671	-0.04%
2019/10/29	0	0.00	2	67.20	67.90	-2	5,573	-0.04%
2019/10/28	21	69.66	20	68.80	67.90	1	5,523	0.02%
2019/10/25	1	70.70	1.1	70.74	69.30	-0.1	5,519	0.00%
2019/10/24	3	70.70	0	0.00	70.00	3	5,462	0.05%
2019/10/23	28	72.48	28	70.95	70.60	0	5,442	0.00%
2019/10/22	2	70.15	2	71.05	71.70	0	5,363	0.00%
2019/10/21	0	0.00	1	71.00	69.80	-1	5,309	-0.02%
2019/10/18	2	73.35	0.4	72.20	72.20	1.6	5,239	0.03%
2019/10/17	0	0.00	11	71.50	72.50	-11	5,170	-0.21%
2019/10/16	10	71.46	12	71.50	73.20	-2	5,059	-0.04%
2019/10/15	2	70.55	1	70.40	71.30	1	4,887	0.02%
2019/10/14	0	0.00	1	64.90	64.90	-1	4,671	-0.02%
2019/10/09	14	60.20	15	58.20	59.00	-1	4,675	-0.02%
2019/10/08	0	0.00	1	60.10	59.70	-1	4,651	-0.02%
2019/10/07	22	62.50	21	62.92	60.50	1	4,646	0.02%
2019/10/04	38	58.57	37	59.31	60.30	1	4,391	0.02%
2019/10/03	3	57.33	3	56.83	57.90	0	4,220	0.00%
2019/10/02	0	0.00	0.1	54.00	54.20	-0.1	4,071	0.00%
2019/10/01	2	53.60	6	53.55	53.80	-4	4,047	-0.10%
2019/09/27	4	52.35	0	0.00	52.60	4	4,017	0.10%
2019/09/24	1	52.80	2	53.05	52.80	-1	4,039	-0.02%
2019/09/23	0	0.00	2	52.20	52.10	-2	4,010	-0.05%
2019/09/20	2	52.40	1	53.00	52.30	1	4,003	0.02%
2019/09/19	1	51.40	0	0.00	51.40	1	3,970	0.03%
2019/09/18	5	51.32	2	51.40	52.00	3	4,028	0.07%
2019/09/17	2	50.85	2	50.20	50.30	0	4,031	0.00%
2019/09/16	0	0.00	3	55.90	55.40	-3	4,010	-0.07%
2019/09/12	7	55.93	10	55.02	55.10	-3	4,017	-0.07%
2019/09/11	1	56.30	9	56.22	55.60	-8	3,935	-0.20%
2019/09/10	9	54.44	6	54.65	54.20	3	3,849	0.08%
2019/09/09	5	56.14	6	55.73	56.50	-1	3,764	-0.03%
2019/09/06	18	52.84	8	53.81	54.80	10	3,642	0.27%
2019/09/05	3	51.47	3	50.53	51.80	0	3,431	0.00%
2019/08/30	0	0.00	2	46.50	46.35	-2	3,198	-0.06%
2019/08/29	0	0.00	2	47.00	47.05	-2	3,158	-0.06%
2019/08/28	6	46.88	2	47.20	47.05	4	3,126	0.13%
2019/08/26	1	45.60	2	46.60	45.50	-1	3,033	-0.03%
2019/08/23	3	50.23	2	49.15	48.20	1	2,992	0.03%
2019/08/22	12	49.59	14	49.41	49.70	-2	2,932	-0.07%
2019/08/21	15	47.32	13	47.05	47.55	2	2,797	0.07%
2019/08/20	10	49.22	17	48.75	46.55	-7	2,726	-0.26%
2019/08/19	20	46.19	14	46.75	47.75	6	2,468	0.24%
2019/08/16	1	43.45	1	43.75	43.45	0	2,348	0.00%
2019/08/15	0	0.00	2	40.93	41.30	-2	2,263	-0.09%
2019/08/14	1	42.05	3	42.43	41.90	-2	2,263	-0.09%
2019/08/13	2	41.98	1	42.05	41.50	1	2,276	0.04%
2019/08/12	4	41.83	3	42.22	41.20	1	2,281	0.04%
2019/08/08	0	0.00	3	41.87	42.05	-3	2,258	-0.13%
2019/08/07	2	40.88	1	40.60	40.45	1	2,263	0.04%
2019/08/06	0	0.00	1	37.05	38.00	-1	2,234	-0.04%
2019/08/05	3	39.70	1	38.75	38.45	2	2,185	0.09%
2019/08/01	0	0.00	4	42.46	43.00	-4	2,165	-0.18%
2019/07/31	1	41.35	0	0.00	42.00	1	2,138	0.05%
2019/07/30	3	41.72	0	0.00	41.60	3	2,116	0.14%
2019/07/29	2	44.98	1	44.35	43.90	1	2,072	0.05%
2019/07/24	1	45.20	10	44.87	44.80	-9	2,013	-0.45%
2019/07/23	5	44.55	1	45.00	44.80	4	2,094	0.19%
2019/07/19	2	42.00	0	0.00	41.80	2	2,264	0.09%
2019/07/18	1	41.40	0	0.00	41.30	1	2,345	0.04%
2019/07/17	2	42.60	6	42.47	41.30	-4	2,464	-0.16%
2019/07/16	5	44.20	4	44.04	43.85	1	2,531	0.04%
2019/07/15	2	44.25	0	0.00	44.20	2	2,655	0.08%
2019/07/12	3	41.45	1	40.70	41.80	2	2,629	0.08%
2019/07/11	10	40.47	6	40.45	40.85	4	2,606	0.15%
2019/07/10	0	0.00	13	38.12	38.85	-13	2,544	-0.51%
2019/07/09	1	37.55	1	37.40	37.40	0	2,544	0.00%
2019/07/04	1	36.50	0	0.00	36.60	1	2,527	0.04%
2019/07/03	1	37.05	3	36.70	36.90	-2	2,549	-0.08%
2019/07/02	10	37.10	1	36.85	36.85	9	2,551	0.35%
2019/07/01	6	36.98	21	37.47	36.90	-15	2,558	-0.59%
2019/06/28	1	35.60	0	0.00	35.70	1	2,597	0.04%
2019/06/27	0	0.00	2	36.85	36.25	-2	2,747	-0.07%
2019/06/26	13	37.03	2	37.13	37.00	11	2,912	0.38%
2019/06/25	8	37.26	9	37.79	37.30	-1	2,898	-0.03%
2019/06/24	10	36.60	5	36.58	37.30	5	2,901	0.17%
2019/06/21	27	35.87	20	36.92	35.55	7	2,888	0.24%
2019/05/23	5	31.91	3	31.00	31.60	2	3,135	0.06%
2019/05/22	0	0.00	2	32.95	32.95	-2	3,130	-0.06%
2019/05/15	1	36.55	2	36.60	36.65	-1	3,143	-0.03%
2019/05/09	1	35.50	0	0.00	32.50	1	3,148	0.03%
2019/05/07	0	0.00	1	38.40	37.90	-1	3,143	-0.03%
2019/05/03	0	0.00	1	37.30	37.30	-1	3,153	-0.03%
2019/04/29	1	36.15	1	39.20	36.15	0	3,133	0.00%
2019/04/25	1	40.50	0	0.00	40.50	1	2,833	0.04%
2019/04/22	0	0.00	3	50.90	49.20	-3	2,485	-0.12%
2019/04/19	2	54.20	2	54.20	54.20	0	2,378	0.00%
2019/04/18	2	63.70	0	0.00	60.20	2	2,243	0.09%
2019/04/16	0	0.00	1	57.00	59.40	-1	2,308	-0.04%
2019/04/15	0	0.00	0.1	58.80	58.80	-0.1	2,311	0.00%
2019/04/09	0	0.00	10	53.90	54.00	-10	2,253	-0.44%
2019/04/03	0	0.00	2	54.25	55.50	-2	2,286	-0.09%
2019/04/02	1	55.40	4	54.93	55.80	-3	2,310	-0.13%
2019/04/01	4	54.10	3	55.57	56.50	1	2,319	0.04%
2019/03/29	14	51.17	20	50.27	53.20	-6	2,218	-0.27%
2019/03/26	18	40.66	3	40.62	41.10	15	1,924	0.78%
2019/03/25	1	39.00	0	0.00	39.25	1	1,870	0.05%
2019/03/20	2	36.85	2	37.05	36.35	0	1,734	0.00%
2019/03/19	5	36.00	4	36.04	35.95	1	1,694	0.06%
2019/03/15	0	0.00	1	33.30	33.00	-1	1,574	-0.06%
2019/03/11	1	32.60	0	0.00	32.20	1	1,487	0.07%
2019/03/08	0	0.00	2	31.30	31.75	-2	1,465	-0.14%
2019/03/07	2	31.40	0	0.00	30.80	2	1,452	0.14%
2019/03/06	6	31.93	4	32.25	31.50	2	1,432	0.14%
2019/02/26	0	0.00	2	31.50	30.95	-2	1,345	-0.15%
2019/02/20	2	30.20	0	0.00	30.10	2	1,241	0.16%
2019/02/19	13	31.16	11	31.29	31.00	2	1,215	0.16%
2019/02/18	0	0.00	5	30.13	31.40	-5	1,164	-0.43%
2019/02/14	3	29.80	2	30.05	29.35	1	1,076	0.09%
2019/02/12	0	0.00	15	30.18	30.00	-15	1,047	-1.43%
2019/02/11	14	28.52	0.3	30.05	30.20	13.7	997	1.37%
2019/01/25	0	0.00	1	26.90	27.00	-1	935	-0.11%
2019/01/18	1	28.60	0	0.00	27.90	1	892	0.11%
2019/01/15	0	0.00	1	28.00	28.55	-1	861	-0.12%
2019/01/14	2	29.48	0	0.00	28.60	2	846	0.24%
2019/01/10	2	30.25	2	29.48	30.20	0	780	0.00%
2019/01/08	3	29.57	1	29.40	29.95	2	671	0.30%
2019/01/03	8	27.45	9	25.92	26.00	-1	490	-0.20%
2018/12/28	0	0.00	5	28.10	27.70	-5	457	-1.09%
2018/12/26	8	29.95	2	28.30	29.40	6	401	1.49%
2018/12/25	0	0.00	6	27.92	28.90	-6	348	-1.72%
2018/12/24	12	28.50	6	28.83	29.20	6	301	1.99%
2018/12/22	1	25.05	0	0.00	27.40	1	195	0.51%
2018/03/30	1	26.90	1	26.70	27.30	0	207	0.00%
2018/01/19	0	0.00	6	23.45	23.60	-6	154	-3.88%
2018/01/15	0	0.00	6	23.65	23.85	-6	167	-3.59%