喬山 (1736)-中國信託-文心券商分點個股進出

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

喬山

(1736)

可現股當沖

股價
85.5
漲跌
▲0.2
漲幅
+0.23%
成交量
1,777張
產業
上市運動休閒
298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

喬山 (1736)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/05/03	35	85.11	2	85.55	85.50	33	1,202	2.75%
2024/05/02	1	84.60	13	85.03	85.30	-12	1,177	-1.02%
2024/04/30	2	84.30	5	82.60	83.40	-3	1,137	-0.26%
2024/04/29	6	81.52	11.3	83.21	83.30	-5.3	1,123	-0.47%
2024/04/26	17	80.22	20.2	82.60	82.20	-3.2	1,071	-0.30%
2024/04/25	7	80.04	34.5	81.45	80.60	-27.5	1,014	-2.71%
2024/04/24	4	79.48	3	79.37	78.60	1	945	0.11%
2024/04/22	1	75.00	2	75.00	74.40	-1	905	-0.11%
2024/04/19	1	74.60	4	74.90	74.50	-3	897	-0.33%
2024/04/17	3	75.83	7.1	76.39	77.80	-4.1	875	-0.47%
2024/04/16	16	75.93	10	74.70	74.40	6	861	0.70%
2024/04/15	0	0.00	3	79.23	77.60	-3	842	-0.36%
2024/04/12	17	79.01	13	79.77	80.20	4	802	0.50%
2024/04/11	5	79.26	50	79.86	80.40	-45	753	-5.97%
2024/04/10	23	74.84	7	75.81	75.80	16	662	2.42%
2024/04/09	7	75.40	72.3	76.93	77.10	-65.3	579	-11.26%
2024/04/08	1	71.60	9	70.14	70.20	-8	487	-1.64%
2024/04/03	3	70.50	0	0.00	70.50	3	474	0.63%
2024/04/02	9	70.04	0	0.00	70.20	9	471	1.91%
2024/04/01	0	0.00	1	71.20	71.50	-1	468	-0.21%
2024/03/29	1	71.20	0	0.00	71.00	1	466	0.21%
2024/03/28	0	0.00	3	71.83	71.90	-3	460	-0.65%
2024/03/27	1	69.90	4	69.95	70.40	-3	450	-0.67%
2024/03/26	1	70.00	0	0.00	69.10	1	449	0.22%
2024/03/25	1	70.30	1	70.00	70.00	0	446	0.00%
2024/03/22	1	69.80	1	68.80	68.80	0	444	0.00%
2024/03/21	0	0.00	16	71.70	71.10	-16	440	-3.64%
2024/03/20	5	71.60	0	0.00	72.20	5	442	1.13%
2024/03/19	0	0.00	3	72.00	72.60	-3	441	-0.68%
2024/03/18	1	71.10	2	72.10	72.00	-1	439	-0.23%
2024/03/15	1	72.00	3	71.83	71.30	-2	437	-0.46%
2024/03/13	2	71.90	2	72.40	72.10	0	429	0.00%
2024/03/12	4	73.20	0	0.00	73.40	4	425	0.94%
2024/03/11	4	75.45	4	75.60	73.60	0	419	0.00%
2024/03/08	2	73.25	4	73.45	72.80	-2	391	-0.51%
2024/03/07	3.1	71.70	4	71.60	72.40	-1	365	-0.26%
2024/03/06	2	71.30	2	70.95	71.00	0	338	0.00%
2024/03/05	0	0.00	3	69.00	70.10	-3	309	-0.97%
2024/03/01	0.1	65.70	0	66.00	66.60	0.1	292	0.03%
2024/02/29	0	0.00	0	65.80	66.30	0	291	-0.01%
2024/02/27	1	65.40	0	0.00	65.30	1	292	0.34%
2024/02/26	0	0.00	1	66.30	66.30	-1	293	-0.34%
2024/02/23	2	65.55	0	0.00	65.30	2	295	0.68%
2024/02/22	0	0.00	2	66.20	66.20	-2	301	-0.66%
2024/02/21	2	66.10	0	0.00	65.80	2	307	0.65%
2024/02/15	0	0.00	4	63.80	64.10	-4	342	-1.17%
2024/02/05	4	64.80	0	0.00	64.80	4	350	1.14%
2024/02/01	0.1	65.10	0	0.00	65.10	0.1	356	0.03%
2024/01/31	1	65.10	0	0.00	64.90	1	366	0.27%
2024/01/30	5	65.70	0	0.00	65.40	5	368	1.36%
2024/01/26	1	66.70	0	0.00	66.60	1	372	0.27%
2024/01/22	2	65.20	0	0.00	65.30	2	384	0.52%
2024/01/19	2	65.40	0	0.00	65.40	2	384	0.52%
2024/01/18	2	64.50	0	0.00	64.70	2	395	0.51%
2024/01/17	12	65.57	1	65.70	65.10	11	394	2.79%
2024/01/16	11.1	66.38	3	66.30	66.20	8.1	390	2.07%
2024/01/15	6	66.83	0	0.00	67.00	6	394	1.52%
2024/01/12	12	67.58	0	0.00	67.60	12	418	2.87%
2024/01/09	2	70.75	1	72.90	69.40	1	440	0.23%
2024/01/08	0	0.00	1	70.90	70.80	-1	434	-0.23%
2024/01/05	1	70.00	1	67.90	70.10	0	442	0.00%
2024/01/04	0	0.00	1	68.70	68.40	-1	472	-0.21%
2024/01/03	0	0.00	1	68.90	69.00	-1	484	-0.21%
2024/01/02	0.1	69.00	0	0.00	68.60	0.1	495	0.02%
2023/12/26	0	0.00	0.1	68.80	69.00	-0.1	568	-0.02%
2023/12/22	1.1	68.63	0	0.00	68.50	1.1	576	0.19%
2023/12/21	0	0.00	0	69.00	68.80	0	584	-0.01%
2023/12/18	2	68.65	0	0.00	68.70	2	617	0.32%
2023/12/15	2	69.65	1	70.30	69.90	1	622	0.16%
2023/12/14	0	0.00	1	69.10	69.00	-1	622	-0.16%
2023/12/11	1	68.50	0	0.00	68.30	1	654	0.15%
2023/12/08	1	69.10	0	0.00	69.10	1	658	0.15%
2023/12/07	9	69.26	0	0.00	68.60	9	662	1.36%
2023/12/06	1	69.50	0	0.00	69.40	1	673	0.15%
2023/12/04	3	70.83	3	70.30	70.30	0	686	0.00%
2023/11/30	1	70.60	0	0.00	70.50	1	707	0.14%
2023/11/28	1	71.40	0	0.00	71.70	1	731	0.14%
2023/11/24	1	70.60	0	0.00	71.50	1	742	0.13%
2023/11/22	0	0.00	0.1	71.23	71.70	-0.1	765	-0.01%
2023/11/21	1.5	71.43	1	72.00	71.80	0.5	800	0.06%
2023/11/20	0.5	72.61	3	72.70	72.90	-2.6	809	-0.31%
2023/11/17	0	0.00	1.1	72.86	72.40	-1.1	808	-0.14%
2023/11/16	0	0.00	15	71.63	71.50	-15	801	-1.87%
2023/11/15	0	0.00	12	70.44	70.70	-12	796	-1.51%
2023/11/13	0	0.00	10	69.56	69.10	-10	798	-1.25%
2023/11/10	3	68.70	0	0.00	67.80	3	797	0.38%
2023/11/09	2	69.00	0	0.00	68.60	2	798	0.25%
2023/11/08	2	71.40	5	70.60	70.20	-3	800	-0.37%
2023/11/06	0	0.00	1	69.40	69.60	-1	816	-0.12%
2023/11/03	0.1	69.50	0	0.00	68.10	0.1	838	0.01%
2023/10/31	6	66.65	1	66.30	65.90	5	854	0.58%
2023/10/30	1	68.90	0	0.00	67.90	1	861	0.12%
2023/10/27	0	0.00	6	68.15	67.80	-6	870	-0.69%
2023/10/26	1	66.50	9	67.32	66.90	-8	880	-0.91%
2023/10/24	0	0.00	2	69.20	68.80	-2	921	-0.22%
2023/10/23	2	69.70	5	70.02	68.80	-3	954	-0.31%
2023/10/20	9	69.32	5	70.00	68.30	4	959	0.42%
2023/10/19	12.5	71.49	0	0.00	71.50	12.5	950	1.31%
2023/10/18	7	72.14	0	0.00	71.90	7	987	0.71%
2023/10/17	1	72.20	2	72.70	72.10	-1	1,081	-0.09%
2023/10/16	6	73.58	0	0.00	72.70	6	1,154	0.52%
2023/10/13	39.3	73.97	0	0.00	73.20	39.3	1,162	3.38%
2023/10/12	20	74.33	5	75.02	74.60	15	1,175	1.28%
2023/10/11	24	76.55	1	76.60	76.60	23	1,151	2.00%
2023/10/06	22	78.05	1	78.70	78.00	21	1,157	1.81%
2023/10/05	10	78.42	0	0.00	78.30	10	1,204	0.83%
2023/10/04	10	77.75	12	78.75	78.80	-2	1,228	-0.16%
2023/10/03	1	78.50	8	79.15	79.10	-7	1,244	-0.56%
2023/10/02	14	79.00	24	79.40	78.70	-10	1,303	-0.77%
2023/09/28	3	74.90	0	0.00	75.20	3	1,343	0.22%
2023/09/27	0	0.00	1	75.50	74.50	-1	1,360	-0.07%
2023/09/26	0	0.00	1	76.20	75.30	-1	1,364	-0.07%
2023/09/25	0	0.00	13.1	76.90	77.00	-13.1	1,362	-0.96%
2023/09/22	1	74.10	3	74.47	73.40	-2	1,359	-0.15%
2023/09/21	2	72.90	1	72.10	72.10	1	1,389	0.07%
2023/09/20	13.5	74.01	0	0.00	73.20	13.5	1,387	0.97%
2023/09/19	1	76.50	0	0.00	75.70	1	1,391	0.07%
2023/09/15	1	80.50	1	80.40	78.00	0	1,404	0.00%
2023/09/14	0	0.00	5	78.04	79.00	-5	1,400	-0.36%
2023/09/13	5	75.62	1	75.60	75.20	4	1,393	0.29%
2023/09/12	1	76.90	1	76.40	76.20	0	1,392	0.00%
2023/09/11	0	0.00	1	79.90	77.50	-1	1,386	-0.07%
2023/09/08	0	0.00	1	78.90	78.70	-1	1,374	-0.07%
2023/09/06	6	79.60	1.1	77.81	77.80	4.9	1,365	0.36%
2023/09/05	0	0.00	3	78.83	78.50	-3	1,354	-0.22%
2023/09/04	1	78.70	8	78.94	78.10	-7	1,365	-0.51%
2023/09/01	2	77.90	17	78.09	78.10	-15	1,365	-1.10%
2023/08/31	3	76.10	7	76.36	76.90	-4	1,352	-0.30%
2023/08/30	1	75.80	3	75.63	76.60	-2	1,348	-0.15%
2023/08/29	1	73.60	1	73.00	75.20	0	1,344	0.00%
2023/08/28	2	73.65	1	75.60	72.70	1	1,335	0.07%
2023/08/25	6	75.73	5	76.38	76.70	1	1,317	0.08%
2023/08/24	1	72.50	1	73.80	74.20	0	1,279	0.00%
2023/08/23	1	70.30	0	0.00	70.80	1	1,266	0.08%
2023/08/18	3.1	72.51	2	71.80	71.20	1.1	1,260	0.09%
2023/08/17	1	74.50	0	0.00	74.30	1	1,247	0.08%
2023/08/16	1	75.50	1	75.50	74.00	0	1,244	0.00%
2023/08/15	0	0.00	0	76.30	76.90	0	1,237	0.00%
2023/08/11	0	0.00	6	76.43	77.30	-6	1,241	-0.48%
2023/08/10	1	75.20	1	75.40	75.70	0	1,254	0.00%
2023/08/09	1	74.10	2	76.50	77.20	-1	1,258	-0.08%
2023/08/07	4	78.63	1	77.60	79.20	3	1,287	0.23%
2023/08/04	0	0.00	3	79.00	79.20	-3	1,280	-0.23%
2023/08/02	1	78.30	0	0.00	77.50	1	1,274	0.08%
2023/07/31	2	78.15	0	0.00	77.80	2	1,252	0.16%
2023/07/28	2	78.95	2	79.55	78.60	0	1,239	0.00%
2023/07/27	7	80.34	5	82.34	80.60	2	1,222	0.16%
2023/07/26	3	79.87	5	79.92	79.60	-2	1,185	-0.17%
2023/07/25	11	78.12	0	0.00	78.10	11	1,150	0.96%
2023/07/24	8	78.48	41	78.76	78.40	-33	1,137	-2.90%
2023/07/21	12	78.17	2	80.60	80.70	10	1,119	0.89%
2023/07/20	45	80.92	18	82.10	79.50	27	1,081	2.50%
2023/07/19	17	80.77	7.5	80.61	78.50	9.5	979	0.97%
2023/07/18	6	77.20	0	0.00	76.80	6	898	0.67%
2023/07/17	2	77.75	19	78.73	78.00	-17	886	-1.92%
2023/07/14	16	76.76	0	0.00	76.30	16	865	1.85%
2023/07/13	5	78.16	5	77.80	77.30	0	857	0.00%
2023/07/12	17	78.15	2	77.30	77.20	15	842	1.78%
2023/07/11	0	0.00	2	76.20	76.20	-2	787	-0.25%
2023/07/10	26	77.90	1	77.80	77.90	25	765	3.26%
2023/07/07	274.1	78.43	2	78.80	78.10	272.1	757	35.91%	大買/鉅額交易
2023/07/06	665.4	75.32	4	76.60	78.80	661.4	704	93.83%	大買/鉅額交易
2023/07/05	422	73.75	2	73.80	73.60	420	630	66.60%	大買/鉅額交易
2023/07/04	2	71.70	0	0.00	71.80	2	610	0.33%
2023/07/03	4	70.95	2	71.65	71.70	2	606	0.33%
2023/06/30	1	72.00	3	72.50	71.80	-2	601	-0.33%
2023/06/29	3	71.60	8	71.96	73.00	-5	588	-0.85%
2023/06/28	2	68.00	1	69.20	68.80	1	550	0.18%
2023/06/27	2.1	70.79	0.2	70.20	70.20	2	549	0.36%
2023/06/26	0	0.00	1	70.30	70.30	-1	542	-0.18%
2023/06/21	2	70.30	1	70.50	70.30	1	536	0.19%
2023/06/20	0	0.00	4	70.25	70.30	-4	530	-0.75%
2023/06/19	1	69.40	2	69.30	69.40	-1	520	-0.19%
2023/06/16	1	68.10	4	67.80	67.80	-3	511	-0.59%
2023/06/14	0	0.00	1	65.60	65.80	-1	509	-0.20%
2023/06/13	2	65.85	1	65.50	65.70	1	523	0.19%
2023/06/12	1	66.60	2	66.55	66.60	-1	530	-0.19%
2023/06/09	0	0.00	1	68.10	67.80	-1	533	-0.19%
2023/06/08	4	67.70	4	67.95	67.20	0	533	0.00%
2023/06/07	8	66.46	1	66.40	66.40	7	534	1.31%
2023/06/06	0	0.00	1	63.90	64.50	-1	533	-0.19%
2023/06/05	0	0.00	14	63.57	63.40	-14	535	-2.61%
2023/06/02	2	63.80	9	63.67	63.40	-7	539	-1.30%
2023/06/01	0	0.00	1	61.80	61.70	-1	538	-0.19%
2023/05/30	1	61.30	1	61.50	61.30	0	551	0.00%
2023/05/29	0	0.00	2	61.30	61.20	-2	559	-0.36%
2023/05/26	1	60.60	2	60.95	60.60	-1	564	-0.18%
2023/05/25	3	60.93	0	0.00	60.80	3	570	0.53%
2023/05/24	0.1	62.00	0	0.00	61.60	0.1	573	0.02%
2023/05/23	3	61.47	3	61.47	61.30	0	583	0.00%
2023/05/22	1	61.20	1	61.90	62.00	0	588	0.00%
2023/05/19	1	61.50	0	0.00	61.90	1	592	0.17%
2023/05/18	2	62.00	0	0.00	62.00	2	602	0.33%
2023/05/17	1	61.40	7	62.24	62.60	-6	610	-0.98%
2023/05/16	7	60.47	11	60.53	61.20	-4	612	-0.65%
2023/05/15	3	57.83	2	59.50	57.90	1	602	0.17%
2023/05/12	10	63.15	2	64.00	56.70	8	598	1.34%
2023/05/11	10	63.15	2	64.00	63.00	8	596	1.34%
2023/05/10	0	0.00	1	64.80	64.80	-1	598	-0.17%
2023/05/09	9	64.67	2	65.00	64.60	7	603	1.16%
2023/05/08	6	66.00	0	0.00	65.90	6	613	0.98%
2023/05/05	3	66.90	0	0.00	66.60	3	634	0.47%
2023/05/04	0	0.00	1	67.80	67.50	-1	663	-0.15%
2023/05/03	0	0.00	1	67.50	67.10	-1	700	-0.14%
2023/05/02	0	0.00	2	67.40	67.50	-2	730	-0.27%
2023/04/28	1	66.70	1	67.00	67.00	0	757	0.00%
2023/04/27	1	67.00	0	0.00	66.50	1	781	0.13%
2023/04/26	1	67.00	1.1	67.60	67.00	-0.1	823	-0.01%
2023/04/25	2	66.00	2	66.40	66.50	0	841	0.00%
2023/04/24	2.1	67.18	2	67.50	67.20	0.1	850	0.01%
2023/04/21	3	66.27	15	66.63	65.80	-12	883	-1.36%
2023/04/20	1	66.50	2	66.85	66.60	-1	1,026	-0.10%
2023/04/19	3	67.63	0	0.00	67.60	3	1,067	0.28%
2023/04/14	2	69.00	0	0.00	68.80	2	1,252	0.16%
2023/04/13	0	0.00	4	69.80	69.90	-4	1,255	-0.32%
2023/04/12	4	69.70	5.6	69.78	69.30	-1.6	1,256	-0.12%
2023/04/11	1	69.00	9	69.22	69.10	-8	1,248	-0.64%
2023/04/10	1.1	68.01	2	68.35	67.90	-0.9	1,246	-0.08%
2023/03/31	0	0.00	10	66.60	66.70	-10	1,267	-0.79%
2023/03/30	0	0.00	2	66.70	66.50	-2	1,280	-0.16%
2023/03/29	0	67.20	0	0.00	67.00	0	1,297	0.00%
2023/03/28	15	68.39	1	67.30	67.10	14	1,334	1.05%
2023/03/27	0	0.00	1	67.80	67.90	-1	1,413	-0.07%
2023/03/24	0	0.00	7	67.43	66.90	-7	1,448	-0.48%
2023/03/23	0	67.30	2	67.30	67.40	-2	1,452	-0.14%
2023/03/22	0	0.00	3	66.90	66.90	-3	1,469	-0.20%
2023/03/20	1	66.70	1	66.50	66.30	0	1,562	0.00%
2023/03/17	0	0.00	3	65.80	65.60	-3	1,585	-0.19%
2023/03/16	1	64.10	0	0.00	64.10	1	1,661	0.06%
2023/03/15	1	66.31	0	0.00	66.40	1	1,760	0.06%
2023/03/10	8.1	65.91	1	66.40	65.70	7.1	2,056	0.34%
2023/03/09	9	68.19	0	0.00	67.60	9	2,059	0.44%
2023/03/08	4	68.68	0	0.00	68.60	4	2,069	0.19%
2023/03/06	1	68.90	0	0.00	69.20	1	2,119	0.05%
2023/03/02	1	68.80	2	68.30	68.80	-1	2,217	-0.05%
2023/03/01	8	69.16	0	0.00	68.80	8	2,376	0.34%
2023/02/24	0	0.00	1	69.70	70.10	-1	2,632	-0.04%
2023/02/22	1	69.40	1	70.20	69.80	0	2,840	0.00%
2023/02/20	11	70.10	48	70.22	70.10	-37	2,861	-1.29%
2023/02/17	1	71.20	2.1	70.83	70.90	-1.1	2,893	-0.04%
2023/02/16	11	71.57	10	72.00	72.00	1	2,942	0.03%
2023/02/15	20	70.85	6	71.03	71.00	14	2,966	0.47%
2023/02/14	1	71.30	4	70.80	71.00	-3	2,977	-0.10%
2023/02/13	2.1	70.02	1	69.30	70.00	1.1	2,991	0.04%
2023/02/10	15.1	69.62	3	69.43	69.00	12.1	3,011	0.40%
2023/02/09	3	70.93	3	70.53	69.60	0	3,008	0.00%
2023/02/08	33	74.38	31	73.60	73.20	2	3,005	0.07%
2023/02/07	2	73.70	3	74.07	74.10	-1	3,047	-0.03%
2023/02/06	10	74.30	0	0.00	74.10	10	3,052	0.33%
2023/02/03	2	73.70	1	73.10	73.80	1	3,050	0.03%
2023/02/02	6	73.82	1	73.20	73.10	5	3,062	0.16%
2023/02/01	6	73.57	29	73.31	73.50	-23	3,061	-0.75%
2023/01/31	2	71.80	4	72.03	71.80	-2	3,076	-0.07%
2023/01/30	14	71.13	6	71.15	71.00	8	3,056	0.26%
2023/01/17	2	70.50	8	71.51	70.70	-6	3,050	-0.20%
2023/01/16	12	71.02	9	71.03	71.40	3	3,035	0.10%
2023/01/13	7	69.27	6	69.92	68.80	1	3,005	0.03%
2023/01/12	7	69.13	1	69.30	69.00	6	3,009	0.20%
2023/01/11	9	70.02	3	69.80	69.90	6	3,035	0.20%
2023/01/10	26	71.65	10	72.44	69.90	16	3,025	0.53%
2023/01/09	5	76.02	5	76.84	76.50	0	2,902	0.00%
2023/01/06	2	75.00	2	74.95	75.70	0	2,896	0.00%
2023/01/05	6	74.55	6	75.35	75.00	0	2,881	0.00%
2023/01/04	3	69.97	5	70.66	72.10	-2	2,792	-0.07%
2022/12/30	3	69.37	2	69.80	69.50	1	2,838	0.04%
2022/12/29	2	69.30	2	69.90	69.50	0	2,879	0.00%
2022/12/28	0	0.00	1	70.10	70.00	-1	2,957	-0.03%
2022/12/27	0	0.00	1	72.60	72.40	-1	3,071	-0.03%
2022/12/26	2	73.50	1	73.80	73.50	1	3,153	0.03%
2022/12/23	8	73.41	7	73.46	73.90	1	3,185	0.03%
2022/12/22	3	75.43	11	75.64	75.40	-8	3,261	-0.25%
2022/12/21	17	76.32	3	75.23	74.90	14	3,407	0.41%
2022/12/20	3	78.17	6	78.80	75.70	-3	3,485	-0.09%
2022/12/19	7	80.93	20	81.67	79.20	-13	3,490	-0.37%
2022/12/16	13	79.47	14	79.56	79.00	-1	3,437	-0.03%
2022/12/15	1	78.90	0	0.00	79.00	1	3,435	0.03%
2022/12/14	5	78.14	7	78.43	78.80	-2	3,447	-0.06%
2022/12/13	5	78.36	4	78.83	78.00	1	3,483	0.03%
2022/12/12	11	81.24	9	81.73	80.40	2	3,501	0.06%
2022/12/09	5	81.22	2	81.75	81.00	3	3,510	0.09%
2022/12/08	9	81.88	7	82.43	81.30	2	3,542	0.06%
2022/12/07	8	83.29	5	82.20	83.10	3	3,526	0.09%
2022/12/06	10	84.87	12.5	84.89	84.80	-2.5	3,554	-0.07%
2022/12/05	15	81.15	33	82.12	85.10	-18	3,547	-0.51%
2022/12/02	1	76.90	0	0.00	77.40	1	3,517	0.03%
2022/12/01	3	77.37	3	76.97	76.50	0	3,530	0.00%
2022/11/30	3	76.33	3	76.77	76.90	0	3,525	0.00%
2022/11/29	5	75.82	4	76.05	76.00	1	3,536	0.03%
2022/11/28	2	75.95	2	76.40	76.00	0	3,534	0.00%
2022/11/25	2	76.75	1	75.60	75.20	1	3,499	0.03%
2022/11/24	14	75.93	12	76.38	76.90	2	3,460	0.06%
2022/11/23	19	78.05	20	77.55	78.00	-1	3,389	-0.03%
2022/11/22	35	74.15	37	75.04	77.90	-2	3,232	-0.06%
2022/11/21	19	70.41	35	72.87	73.40	-16	2,976	-0.54%
2022/11/18	12	66.93	13	66.85	66.80	-1	2,863	-0.03%
2022/11/17	1	64.30	0	0.00	64.00	1	2,772	0.04%
2022/11/16	3	64.57	2	64.65	64.20	1	2,754	0.04%
2022/11/15	12	65.53	1	65.80	64.10	11	2,733	0.40%
2022/11/14	10	67.43	9	67.30	67.70	1	2,695	0.04%
2022/11/11	2	65.45	1	65.90	63.80	1	2,639	0.04%
2022/11/10	1	64.10	1	64.30	64.30	0	2,604	0.00%
2022/11/09	4	65.62	10	65.60	64.60	-6	2,579	-0.23%
2022/11/08	5	66.22	1	65.70	65.60	4	2,553	0.16%
2022/11/07	3	67.17	1	67.90	67.10	2	2,525	0.08%
2022/11/04	2	67.40	1	67.40	67.90	1	2,512	0.04%
2022/11/03	6	69.37	4	69.63	69.20	2	2,468	0.08%
2022/11/01	1	73.00	3	72.97	72.90	-2	2,405	-0.08%
2022/10/31	4	72.80	1	72.30	72.30	3	2,391	0.13%
2022/10/28	4	75.15	0	0.00	73.20	4	2,353	0.17%
2022/10/27	2	77.45	2	77.15	77.80	0	2,321	0.00%
2022/10/26	1	73.20	1	72.80	72.80	0	2,270	0.00%
2022/10/25	5	73.22	5	73.36	73.00	0	2,260	0.00%
2022/10/24	4	75.18	2	76.05	74.40	2	2,236	0.09%
2022/10/21	4	74.75	5	75.18	74.50	-1	2,224	-0.04%
2022/10/20	7	75.83	3	75.87	75.40	4	2,212	0.18%
2022/10/19	5	77.02	6	78.13	77.30	-1	2,186	-0.05%
2022/10/18	5	77.50	9	77.14	77.30	-4	2,148	-0.19%
2022/10/14	9	77.87	1	78.20	76.10	8	2,096	0.38%
2022/10/13	0	0.00	1	74.10	74.30	-1	2,055	-0.05%
2022/10/12	0	0.00	1	74.50	74.80	-1	2,030	-0.05%
2022/10/11	3	74.43	1	73.20	72.60	2	1,999	0.10%
2022/10/07	4	79.13	2	79.45	76.40	2	1,960	0.10%
2022/10/06	3	80.67	2.6	79.14	79.00	0.4	1,904	0.02%
2022/10/05	3	80.17	6	80.93	81.40	-3	1,853	-0.16%
2022/10/04	5	79.24	5	80.38	80.80	0	1,768	0.00%
2022/10/03	4	74.50	10	75.85	77.00	-6	1,638	-0.37%
2022/09/30	2	73.60	7	72.89	74.00	-5	1,548	-0.32%
2022/09/29	15	75.11	6	75.62	74.10	9	1,511	0.60%
2022/09/28	8	77.98	26	73.54	72.80	-18	1,416	-1.27%
2022/09/27	4	74.38	15	74.34	78.60	-11	1,260	-0.87%
2022/09/26	10	72.67	9	72.23	72.50	1	1,164	0.09%
2022/09/23	3	73.20	10	73.70	72.50	-7	1,124	-0.62%
2022/09/22	2	75.30	1	75.50	74.40	1	1,093	0.09%
2022/09/21	2	74.55	2	74.60	74.40	0	1,053	0.00%
2022/09/20	2	74.25	2	76.50	74.50	0	1,032	0.00%
2022/09/19	17	74.79	5	74.00	74.30	12	982	1.22%
2022/09/16	3	75.03	9	75.17	74.60	-6	907	-0.66%
2022/09/15	8	74.56	6	75.37	74.30	2	861	0.23%
2022/09/14	7	73.51	10	74.66	74.50	-3	799	-0.38%
2022/09/13	11	73.72	16	74.55	74.80	-5	736	-0.68%
2022/09/12	21	71.37	23	71.45	73.20	-2	594	-0.34%
2022/09/08	3	65.33	42	65.07	67.10	-39	455	-8.57%
2022/09/07	1	61.50	6	61.20	61.00	-5	327	-1.53%
2022/09/06	16	59.26	3	60.43	59.30	13	297	4.37%
2022/09/05	4	60.38	38	60.97	60.00	-34	279	-12.16%
2022/09/02	6	57.78	7	58.17	58.30	-1	245	-0.41%
2022/09/01	0	0.00	1	55.50	55.50	-1	224	-0.45%
2022/08/31	0	0.00	2	55.35	56.20	-2	220	-0.91%
2022/08/29	7	54.06	0	0.00	53.80	7	212	3.29%
2022/08/25	5	55.44	1	56.70	54.50	4	197	2.03%
2022/08/24	13	52.88	0	0.00	52.60	13	181	7.15%
2022/08/23	9	53.22	0	0.00	53.50	9	179	5.03%
2022/08/22	1	53.80	0	0.00	54.10	1	175	0.57%
2022/08/16	1	54.00	0	0.00	54.50	1	166	0.60%
2022/08/12	5	54.00	0	0.00	54.30	5	165	3.02%
2022/08/11	15	54.48	1	55.50	54.00	14	164	8.49%
2022/08/10	14	55.12	1	55.60	55.40	13	161	8.07%
2022/08/02	1	54.10	0	0.00	54.10	1	171	0.58%
2022/07/26	0	0.00	2	56.30	55.80	-2	191	-1.04%
2022/07/25	1	56.20	1	56.70	56.90	0	203	0.00%
2022/07/22	1	54.20	2	54.20	54.90	-1	213	-0.47%
2022/07/15	1	52.00	0	0.00	52.00	1	241	0.41%
2022/07/13	0	0.00	2	52.45	52.60	-2	247	-0.81%
2022/07/12	2	50.95	0	0.00	51.00	2	246	0.81%
2022/07/11	2	53.40	0	0.00	52.80	2	244	0.82%
2022/07/06	1	54.30	0	0.00	54.30	1	241	0.41%
2022/07/04	1	54.70	1	54.70	54.70	0	236	0.00%
2022/07/01	2	55.25	0	0.00	53.70	2	235	0.85%
2022/06/30	1	54.10	1	54.50	54.50	0	231	0.00%
2022/06/28	1	57.40	1	57.20	56.60	0	232	0.00%
2022/06/24	0	0.00	0.1	53.80	55.00	-0.1	227	-0.02%
2022/06/22	0	0.00	2	53.50	53.90	-2	219	-0.91%
2022/06/17	0	0.00	2	53.10	52.80	-2	225	-0.89%
2022/06/15	0	0.00	2	53.80	54.40	-2	224	-0.89%
2022/06/13	1	52.20	0	0.00	52.60	1	228	0.44%
2022/06/01	0	0.00	1	54.70	54.70	-1	250	-0.40%
2022/05/25	0	0.00	1	53.20	53.40	-1	255	-0.39%
2022/05/23	0	0.00	1	52.80	52.80	-1	260	-0.38%
2022/05/13	0	0.00	1	51.70	52.50	-1	271	-0.37%
2022/05/12	1	50.60	0	0.00	50.20	1	272	0.37%
2022/05/10	1	53.50	0	0.00	53.50	1	276	0.36%
2022/05/09	1	55.30	0	0.00	54.50	1	277	0.36%
2022/05/06	1	56.80	0	0.00	56.60	1	276	0.36%
2022/05/05	0	0.00	1	58.20	58.00	-1	274	-0.36%
2022/05/04	1	58.70	1	59.50	58.50	0	273	0.00%
2022/05/03	2	58.70	1	59.68	58.90	1	272	0.36%
2022/04/29	1	58.70	1	58.10	58.10	0	267	0.00%
2022/04/28	2	58.20	2	58.30	58.90	0	261	0.00%
2022/04/26	3	56.93	3	57.93	58.20	0	246	0.00%
2022/04/25	0	0.00	1	56.90	54.80	-1	233	-0.43%
2022/04/21	0	0.00	2	56.85	57.00	-2	235	-0.85%
2022/04/20	4	55.63	5	55.86	55.60	-1	231	-0.43%
2022/04/19	1	54.00	2	54.80	55.50	-1	231	-0.43%
2022/04/13	0	0.00	0.1	53.50	54.50	-0.1	270	-0.04%
2022/04/08	1	53.80	0	0.00	54.00	1	272	0.37%
2022/04/07	1	54.10	0	0.00	54.00	1	275	0.36%
2022/03/24	0	0.00	1	54.40	54.50	-1	279	-0.36%
2022/03/22	1	54.70	1	55.20	55.30	0	285	0.00%
2022/03/17	0	0.00	2	52.50	53.00	-2	289	-0.69%
2022/03/15	1	50.70	0	0.00	50.60	1	289	0.34%
2022/03/14	1	52.30	1	52.70	52.60	0	287	0.00%
2022/03/11	1	52.60	1	53.10	52.60	0	293	0.00%
2022/03/10	0	0.00	1	53.30	53.30	-1	294	-0.34%
2022/03/08	2	52.35	1	52.70	51.80	1	295	0.34%
2022/03/07	1	52.40	0	0.00	52.20	1	294	0.34%
2022/03/02	0	0.00	0	56.20	56.30	0	297	-0.02%
2022/02/21	1	57.90	0	0.00	57.60	1	314	0.32%
2022/02/14	0	0.00	2	56.95	57.90	-2	340	-0.59%
2022/02/11	1	57.90	3	58.13	58.10	-2	358	-0.56%
2022/02/10	1	57.30	2	58.20	58.20	-1	362	-0.28%
2022/02/09	10	56.62	4	56.20	56.80	6	368	1.63%
2022/02/08	5	55.72	1	56.00	56.00	4	367	1.09%
2022/01/26	0	0.00	1	53.40	53.20	-1	366	-0.27%
2022/01/24	2	52.80	1	53.00	53.00	1	374	0.27%
2022/01/19	2	55.45	0	0.00	55.30	2	371	0.54%
2022/01/18	1	56.10	0	0.00	56.30	1	369	0.27%
2022/01/14	1	56.60	1	57.00	57.10	0	372	0.00%
2022/01/13	0	0.00	0	57.90	57.60	0	374	0.00%
2022/01/12	1	57.50	0	0.00	58.10	1	380	0.26%
2022/01/11	1	57.30	4	58.53	58.10	-3	383	-0.78%
2022/01/10	0	0.00	1	58.50	59.90	-1	375	-0.27%
2022/01/06	1	57.90	1	57.00	57.90	0	369	0.00%
2022/01/05	1	56.60	1	57.00	56.50	0	364	0.00%
2022/01/03	0	0.00	1	56.60	56.70	-1	396	-0.25%
2021/12/30	1	56.20	3	56.43	56.30	-2	420	-0.48%
2021/12/29	2	56.95	1	56.50	56.50	1	444	0.22%
2021/12/28	1	56.80	0	0.00	57.00	1	462	0.22%
2021/12/23	1	56.40	0	0.00	56.60	1	496	0.20%
2021/12/22	0	0.00	1	56.80	56.80	-1	501	-0.20%
2021/12/21	0	0.00	2	56.10	56.60	-2	502	-0.40%
2021/12/20	2	56.30	0	0.00	55.60	2	501	0.40%
2021/12/17	2	56.50	2	56.50	56.90	0	499	0.00%
2021/12/16	1	55.20	0.1	55.40	55.10	0.9	497	0.18%
2021/12/15	1	55.30	1	55.70	55.10	0	499	0.00%
2021/12/14	1	55.30	1	55.20	55.20	0	498	0.00%
2021/12/09	1	56.70	1	57.00	57.00	0	495	0.00%
2021/12/08	2	57.80	0	0.00	57.60	2	493	0.41%
2021/12/03	1	58.00	0	0.00	57.90	1	493	0.20%
2021/12/02	1	58.20	0	0.00	57.80	1	496	0.20%
2021/11/30	0	0.00	2	59.00	59.90	-2	505	-0.40%
2021/11/29	1	57.30	2	57.40	57.10	-1	506	-0.20%
2021/11/26	1	58.10	0	0.00	58.00	1	508	0.20%
2021/11/25	2	58.80	0	0.00	59.00	2	506	0.39%
2021/11/19	1.5	60.86	1	60.70	60.30	0.5	506	0.10%
2021/11/15	1	62.40	2	62.50	62.70	-1	509	-0.20%
2021/11/12	1	59.80	1	60.00	59.60	0	508	0.00%
2021/11/10	2	60.60	0	0.00	59.90	2	553	0.36%
2021/11/09	0	0.00	1	58.80	60.40	-1	539	-0.19%
2021/11/08	2	60.25	2	61.70	59.90	0	541	0.00%
2021/11/05	1	59.60	0	0.00	59.60	1	542	0.18%
2021/10/22	2	57.00	0	0.00	56.80	2	782	0.26%
2021/10/21	0	0.00	0	59.00	57.40	0	783	0.00%
2021/10/20	0	0.00	0.1	59.50	58.00	-0.1	783	-0.01%
2021/10/15	0	0.00	1	56.00	56.30	-1	781	-0.13%
2021/10/13	1	55.29	2	54.75	55.40	-1	810	-0.12%
2021/10/12	5	53.90	0	0.00	54.00	5	802	0.62%
2021/10/08	1	55.10	2	57.30	55.10	-1	793	-0.13%
2021/10/07	3	55.33	1	55.90	55.90	2	781	0.26%
2021/10/06	2	56.10	23	56.51	54.50	-21	765	-2.74%
2021/10/05	6	56.03	1	57.10	57.00	5	744	0.67%
2021/10/04	1	59.70	1	58.70	58.60	0	732	0.00%
2021/10/01	1	64.60	4	64.25	64.20	-3	714	-0.42%
2021/09/30	1	66.00	3	66.50	66.20	-2	712	-0.28%
2021/09/29	1	65.70	0	0.00	65.00	1	715	0.14%
2021/09/28	1	66.80	0	0.00	66.70	1	731	0.14%
2021/09/22	0	0.00	4	65.60	65.40	-4	795	-0.50%
2021/09/14	1	67.70	0	0.00	68.10	1	941	0.11%
2021/09/07	6	68.82	8	68.51	68.40	-2	949	-0.21%
2021/09/06	2	72.40	1	70.30	70.00	1	948	0.11%
2021/09/03	0	0.00	1	71.50	72.00	-1	948	-0.11%
2021/09/02	0.1	70.30	2	70.20	69.70	-1.9	942	-0.20%
2021/09/01	4	69.40	5	69.66	69.60	-1	950	-0.11%
2021/08/31	1	67.80	1	68.60	68.60	0	959	0.00%
2021/08/30	0	0.00	1	68.10	68.70	-1	959	-0.10%
2021/08/25	7	66.64	0	0.00	67.00	7	972	0.72%
2021/08/24	2	65.15	0	0.00	65.60	2	972	0.21%
2021/08/23	0	0.00	2	65.70	65.60	-2	971	-0.21%
2021/08/20	0	0.00	1	64.10	63.90	-1	974	-0.10%
2021/08/19	3	64.87	0	0.00	64.60	3	972	0.31%
2021/08/18	12.3	64.25	1	67.40	67.80	11.3	966	1.16%
2021/08/17	3	66.50	1	66.40	64.10	2	972	0.21%
2021/08/16	13	69.72	7.3	68.19	68.00	5.8	953	0.60%
2021/08/13	2	73.25	0	0.00	72.80	2	944	0.21%
2021/08/12	1	73.50	0	0.00	73.40	1	942	0.11%
2021/08/11	5	74.08	6	74.43	73.90	-1	939	-0.11%
2021/08/10	5.1	74.03	5	76.22	76.40	0.1	938	0.01%
2021/08/09	5.2	76.36	5	77.26	75.90	0.2	945	0.02%
2021/08/06	3	79.70	10	79.62	79.70	-7	931	-0.75%
2021/08/05	17	83.41	15	82.50	83.10	2	938	0.21%
2021/08/04	9	79.69	11	82.22	83.00	-2	905	-0.22%
2021/08/03	1	75.50	0	0.00	75.50	1	859	0.12%
2021/07/30	0	0.00	1	76.10	76.00	-1	876	-0.11%
2021/07/29	1	75.50	2	76.40	76.50	-1	896	-0.11%
2021/07/28	2	76.10	25	76.20	76.30	-23	905	-2.54%
2021/07/26	1	76.80	0	0.00	75.70	1	927	0.11%
2021/07/23	1	76.50	0	0.00	76.50	1	929	0.11%
2021/07/22	0.3	77.00	0	0.00	76.70	0.3	935	0.03%
2021/07/21	0.1	76.80	0	0.00	76.70	0.1	940	0.01%
2021/07/20	1	76.20	8	75.95	75.10	-7	938	-0.75%
2021/07/19	20	78.14	3	77.97	78.00	17	925	1.84%
2021/07/15	12	79.71	0	0.00	79.90	12	938	1.28%
2021/07/13	1	83.00	1	82.10	82.10	0	939	0.00%
2021/07/09	1	82.10	0	0.00	82.80	1	955	0.10%
2021/07/07	1	83.70	0	0.00	83.20	1	990	0.10%
2021/07/05	1	84.50	3	83.97	84.00	-2	1,038	-0.19%
2021/07/02	2	86.50	0	0.00	85.40	2	1,031	0.19%
2021/07/01	0	0.00	2	83.20	83.10	-2	1,029	-0.19%
2021/06/30	5	85.44	3	84.30	84.30	2	1,035	0.19%
2021/06/29	0	0.00	11	86.08	85.30	-11	1,022	-1.08%
2021/06/28	5	88.70	41	87.66	86.90	-36	1,034	-3.48%
2021/06/25	7	87.30	2	86.75	85.50	5	1,008	0.50%
2021/06/24	5	82.70	7	82.94	84.00	-2	955	-0.21%
2021/06/22	0	0.00	1	78.40	78.00	-1	933	-0.11%
2021/06/18	2	79.60	0	0.00	79.60	2	938	0.21%
2021/06/17	5	79.60	0	0.00	79.90	5	952	0.52%
2021/06/16	0	0.00	2	80.70	80.80	-2	962	-0.21%
2021/06/09	1	80.30	5	79.08	79.50	-4	1,031	-0.39%
2021/06/08	10	76.80	5	77.80	77.20	5	1,043	0.48%
2021/06/04	0	0.00	4	79.25	78.50	-4	1,068	-0.37%
2021/06/03	0	0.00	1	80.40	80.00	-1	1,087	-0.09%
2021/06/02	4	80.95	2	82.90	80.40	2	1,095	0.18%
2021/05/31	0	0.00	6	79.47	79.00	-6	1,098	-0.55%
2021/05/28	1	79.70	0	0.00	79.70	1	1,111	0.09%
2021/05/25	6.2	81.31	0	0.00	80.00	6.2	1,129	0.55%
2021/05/24	0	0.00	10	77.55	77.80	-10	1,119	-0.89%
2021/05/21	0	0.00	11.3	75.45	76.50	-11.3	1,134	-1.00%
2021/05/20	3	72.30	0	0.00	72.20	3	1,136	0.26%
2021/05/19	5	72.90	0	0.00	72.30	5	1,137	0.44%
2021/05/18	5	69.68	5	70.84	73.80	0	1,157	0.00%
2021/05/17	0.1	67.84	7	68.00	69.80	-6.9	1,179	-0.59%
2021/05/14	6.1	76.67	3	75.73	74.10	3.1	1,161	0.27%
2021/05/13	10.2	78.16	6	76.45	75.50	4.2	1,157	0.36%
2021/05/12	1	79.00	6	76.02	76.20	-5	1,127	-0.44%
2021/05/11	3	74.60	0	0.00	73.90	3	1,079	0.28%
2021/05/10	0	0.00	1	80.60	80.50	-1	1,103	-0.09%
2021/05/07	1	77.70	0	0.00	78.90	1	1,119	0.09%
2021/05/06	2	81.45	3	80.47	79.70	-1	1,122	-0.09%
2021/05/05	0	80.60	0	0.00	82.30	0	1,108	0.00%
2021/05/04	1.2	81.42	0	0.00	81.20	1.2	1,108	0.11%
2021/05/03	15	82.47	1	83.00	82.80	14	1,097	1.28%
2021/04/29	8	83.80	2	83.90	83.50	6	1,105	0.54%
2021/04/27	1	84.20	0	0.00	84.20	1	1,179	0.08%
2021/04/26	2	84.70	0	0.00	84.60	2	1,192	0.17%
2021/04/23	2	81.80	1	82.00	82.00	1	1,232	0.08%
2021/04/22	1.2	83.23	1	84.60	82.40	0.2	1,292	0.01%
2021/04/21	6	84.13	0.3	84.62	84.30	5.7	1,316	0.43%
2021/04/20	1	86.00	0.1	85.50	85.20	0.9	1,342	0.07%
2021/04/19	2	85.25	2	84.90	85.80	0	1,374	0.00%
2021/04/16	27	85.44	0	0.00	85.20	27	1,398	1.93%
2021/04/15	2.1	85.67	1	86.00	85.50	1.1	1,467	0.07%
2021/04/14	4	86.38	3	85.53	85.90	1	1,565	0.06%
2021/04/13	6.2	90.49	6	89.05	87.30	0.2	1,696	0.01%
2021/04/12	1	90.40	20	90.07	90.40	-19	1,714	-1.11%
2021/04/09	2.3	88.77	6	88.92	88.60	-3.7	1,710	-0.22%
2021/04/08	0.2	87.20	1	87.60	88.30	-0.8	1,705	-0.05%
2021/04/07	1.1	87.18	0	0.00	87.00	1.1	1,715	0.06%
2021/04/06	8	86.21	1.1	86.15	86.30	6.9	1,747	0.39%
2021/04/01	3	86.20	51	86.41	86.70	-48	1,753	-2.74%
2021/03/31	2	87.25	0	0.00	86.00	2	1,785	0.11%
2021/03/30	0	0.00	32	86.61	86.90	-32	1,829	-1.75%
2021/03/29	2	86.50	0	0.00	85.80	2	1,897	0.11%
2021/03/26	3	86.93	0	0.00	87.00	3	2,025	0.15%
2021/03/24	1	88.00	0	0.00	87.90	1	2,181	0.05%
2021/03/22	0	0.00	5	87.40	88.50	-5	2,338	-0.21%
2021/03/19	5	90.18	28	90.65	89.40	-23	2,353	-0.98%
2021/03/18	1	92.00	1	92.00	91.90	0	2,361	0.00%
2021/03/17	10	92.78	2	93.55	92.30	8	2,398	0.33%
2021/03/16	3	92.00	3	90.70	91.70	0	2,404	0.00%
2021/03/15	0	0.00	1	91.30	90.30	-1	2,476	-0.04%
2021/03/12	8	89.98	0.2	90.80	89.70	7.8	2,520	0.31%
2021/03/11	21	89.31	3	89.79	88.90	18	2,517	0.71%
2021/03/10	1	87.00	4	88.18	87.10	-3	2,526	-0.12%
2021/03/09	3	87.73	3	87.27	86.50	0	2,557	0.00%
2021/03/08	1	85.60	1	84.50	84.50	0	2,585	0.00%
2021/03/04	8	87.30	0	0.00	86.20	8	2,618	0.31%
2021/03/02	6	89.07	0	0.00	89.00	6	2,628	0.23%
2021/02/26	11	89.45	1	88.60	89.70	10	2,671	0.37%
2021/02/25	5	89.90	0	0.00	90.50	5	2,681	0.19%
2021/02/23	3.3	90.75	2	90.60	90.90	1.3	2,731	0.05%
2021/02/22	1	88.80	0	0.00	88.80	1	2,751	0.04%
2021/02/17	0.2	88.00	1	88.80	88.80	-0.8	2,987	-0.03%
2021/02/05	0	0.00	3	85.20	85.30	-3	3,036	-0.10%
2021/02/03	3	85.10	1	85.10	85.00	2	3,604	0.06%
2021/02/02	4	84.10	4	85.80	85.80	0	3,824	0.00%
2021/02/01	1	85.10	1	85.70	85.70	0	3,849	0.00%
2021/01/29	3	83.30	3	81.90	81.90	0	3,818	0.00%
2021/01/27	10	83.85	0	0.00	83.60	10	3,802	0.26%
2021/01/26	0	0.00	1	83.20	83.20	-1	3,805	-0.03%
2021/01/22	1	85.50	0	0.00	86.00	1	3,813	0.03%
2021/01/21	21	84.57	9	84.66	85.40	12	3,814	0.31%
2021/01/20	29	82.97	7	82.77	82.80	22	3,786	0.58%
2021/01/19	48	85.75	6	85.57	85.50	42	3,739	1.12%
2021/01/18	0	0.00	2	84.85	86.90	-2	3,743	-0.05%
2021/01/15	8	88.90	5	87.12	86.00	3	3,726	0.08%
2021/01/14	4	91.40	4	91.70	91.60	0	3,660	0.00%
2021/01/13	2	95.55	1	96.50	94.40	1	3,619	0.03%
2021/01/12	2	94.55	2	96.28	93.70	0	3,586	0.00%
2021/01/11	2	96.60	0	0.00	96.10	2	3,552	0.06%
2021/01/08	8	98.24	10	97.32	96.60	-2	3,527	-0.06%
2021/01/07	7.1	99.85	7	98.31	100.50	0.1	3,448	0.00%
2021/01/06	18	96.91	39.5	97.72	96.90	-21.5	3,350	-0.64%
2021/01/05	12	93.14	5	93.32	93.00	7	3,210	0.22%
2021/01/04	0	0.00	1	92.10	91.80	-1	3,181	-0.03%
2020/12/31	1	92.90	3	92.87	92.60	-2	3,179	-0.06%
2020/12/30	0	0.00	2	91.20	91.30	-2	3,192	-0.06%
2020/12/29	3	90.53	2	88.90	89.20	1	3,212	0.03%
2020/12/28	3	92.20	4.1	91.78	91.70	-1.1	3,198	-0.03%
2020/12/25	3	93.03	3	92.77	92.60	0	3,181	0.00%
2020/12/24	2	92.45	3	93.10	92.50	-1	3,156	-0.03%
2020/12/23	8	95.55	15	96.23	96.90	-7	3,096	-0.23%
2020/12/22	12	95.04	18.2	94.82	93.50	-6.2	3,043	-0.20%
2020/12/21	13.1	98.56	7	98.64	98.50	6.1	2,901	0.21%
2020/12/18	5	95.78	8	96.58	97.70	-3	2,817	-0.11%
2020/12/17	8	94.13	13	94.82	93.80	-5	2,765	-0.18%
2020/12/16	5	91.46	9	92.23	92.30	-4	2,689	-0.15%
2020/12/15	1	90.00	7	89.43	90.00	-6	2,632	-0.23%
2020/12/14	1	88.80	1	89.20	89.20	0	2,613	0.00%
2020/12/11	5	88.52	4	89.00	88.00	1	2,602	0.04%
2020/12/10	3	88.67	8	89.59	90.50	-5	2,576	-0.19%
2020/12/09	5	88.84	7	89.27	88.60	-2	2,547	-0.08%
2020/12/08	4.2	85.22	4	85.70	85.50	0.2	2,480	0.01%
2020/12/04	7	85.54	8	85.06	84.80	-1	2,445	-0.04%
2020/12/03	5	83.36	6	85.00	85.00	-1	2,440	-0.04%
2020/12/02	1	82.90	4	84.13	85.20	-3	2,408	-0.12%
2020/12/01	5	82.42	4	83.00	83.00	1	2,371	0.04%
2020/11/30	1	83.50	1	82.20	82.20	0	2,378	0.00%
2020/11/27	1	81.60	1	82.30	82.30	0	2,381	0.00%
2020/11/26	1	81.40	14	82.06	81.70	-13	2,461	-0.53%
2020/11/25	11	82.77	17	82.19	81.40	-6	2,574	-0.23%
2020/11/24	6	80.72	10	80.92	81.00	-4	2,561	-0.16%
2020/11/23	28	80.37	29	81.19	80.50	-1	2,574	-0.04%
2020/11/20	16	81.99	10	80.59	80.50	6	2,553	0.23%
2020/11/19	30	80.57	35	80.96	81.00	-5	2,587	-0.19%
2020/11/18	34	82.24	20	81.53	80.70	14	2,630	0.53%
2020/11/17	23	80.62	16	81.33	81.40	7	2,504	0.28%
2020/11/16	9	80.27	6	79.78	80.70	3	2,503	0.12%
2020/11/13	5	80.44	5	80.22	80.40	0	2,474	0.00%
2020/11/12	21	80.68	19	80.62	79.60	2	2,459	0.08%
2020/11/11	49	77.55	81	78.37	79.70	-32	2,314	-1.38%
2020/11/10	12	72.59	26	73.79	74.40	-14	1,976	-0.71%
2020/11/09	4	69.10	6	69.18	67.80	-2	1,839	-0.11%
2020/11/06	3	67.23	0	0.00	66.80	3	1,809	0.17%
2020/11/05	2	68.00	0	0.00	67.20	2	1,821	0.11%
2020/11/04	5	68.14	5	67.36	67.10	0	1,822	0.00%
2020/11/03	4	67.80	4	67.68	67.50	0	1,822	0.00%
2020/10/30	5	66.36	0	0.00	65.80	5	1,829	0.27%
2020/10/29	2	67.00	1	67.10	67.00	1	1,852	0.05%
2020/10/27	1	69.90	1	69.50	69.90	0	1,854	0.00%
2020/10/26	3	71.60	3	71.10	70.30	0	1,900	0.00%
2020/10/23	2	71.05	8	71.26	71.20	-6	1,913	-0.31%
2020/10/20	1	68.70	1	68.50	68.70	0	1,913	0.00%
2020/10/19	0	0.00	2	69.35	69.20	-2	1,917	-0.10%
2020/10/16	1	69.10	14	69.07	68.90	-13	1,924	-0.68%
2020/10/15	2	69.20	0	0.00	69.40	2	1,930	0.10%
2020/10/08	8	71.04	1	71.20	70.50	7	1,951	0.36%
2020/10/07	5	71.54	0	0.00	71.00	5	1,941	0.26%
2020/10/06	2	71.00	17	71.08	71.30	-15	1,944	-0.77%
2020/10/05	8	68.15	11	69.00	69.20	-3	1,935	-0.16%
2020/09/30	4	66.70	4	66.50	66.50	0	1,931	0.00%
2020/09/29	9	66.14	8	66.64	66.70	1	1,969	0.05%
2020/09/28	0	0.00	1	64.40	64.80	-1	1,979	-0.05%
2020/09/25	6	63.00	0	0.00	62.50	6	1,983	0.30%
2020/09/24	1	65.40	1	65.90	65.20	0	1,970	0.00%
2020/09/23	1	66.50	1	66.70	66.30	0	1,966	0.00%
2020/09/22	3	66.80	0	0.00	66.70	3	1,966	0.15%
2020/09/21	3	68.90	3	69.87	68.50	0	1,964	0.00%
2020/09/18	2	68.35	1	68.60	68.90	1	1,958	0.05%
2020/09/17	1	68.10	5	68.72	68.10	-4	1,970	-0.20%
2020/09/16	5	68.98	4	68.88	68.80	1	1,982	0.05%
2020/09/15	19	70.47	29	70.15	69.80	-10	1,990	-0.50%
2020/09/14	17	68.18	1	68.00	68.80	16	1,983	0.81%
2020/09/11	5	68.86	7	69.41	68.20	-2	2,010	-0.10%
2020/09/10	6	71.05	1	72.10	70.30	5	1,992	0.25%
2020/09/09	3	70.57	3	70.80	71.20	0	1,996	0.00%
2020/09/08	6	71.13	5	72.80	71.40	1	2,004	0.05%
2020/09/07	14	72.21	0	0.00	70.80	14	2,028	0.69%
2020/09/04	1	71.50	2	72.30	72.50	-1	2,058	-0.05%
2020/09/03	6	72.55	7	72.71	73.00	-1	2,082	-0.05%
2020/09/02	6	74.62	4	74.43	73.20	2	2,091	0.10%
2020/09/01	33	76.17	3	76.10	74.10	30	2,108	1.42%
2020/08/31	13	76.06	22	76.29	76.90	-9	2,072	-0.43%
2020/08/28	2	72.95	6	73.60	72.40	-4	2,031	-0.20%
2020/08/27	1	72.60	3	72.83	72.20	-2	2,016	-0.10%
2020/08/26	2	71.90	2	71.80	72.30	0	2,017	0.00%
2020/08/25	14	73.69	8	72.61	72.70	6	2,054	0.29%
2020/08/24	5	73.14	58	73.31	73.50	-53	2,043	-2.59%
2020/08/21	3	68.70	4	68.63	68.50	-1	2,051	-0.05%
2020/08/20	28	66.48	2	68.30	66.50	26	2,146	1.21%
2020/08/19	24	73.19	21	72.03	71.80	3	2,197	0.14%
2020/08/18	5	73.08	122	72.92	72.90	-117	2,246	-5.21%	大賣/鉅額交易
2020/08/17	0.4	71.40	5	72.04	71.40	-4.6	2,241	-0.21%
2020/08/14	8	69.64	1	70.10	69.30	7	2,225	0.31%
2020/08/13	8.3	69.11	11	70.13	70.80	-2.7	2,236	-0.12%
2020/08/12	1	64.70	0	0.00	67.10	1	2,205	0.05%
2020/08/11	2	66.65	1	68.50	65.30	1	2,261	0.04%
2020/08/10	2	67.55	2	68.30	67.30	0	2,272	0.00%
2020/08/07	1	67.70	1	68.90	67.70	0	2,300	0.00%
2020/08/06	5	68.46	5	67.36	67.40	0	2,312	0.00%
2020/08/05	6	68.53	5	68.52	68.60	1	2,325	0.04%
2020/08/04	5	68.36	15	68.87	68.90	-10	2,338	-0.43%
2020/08/03	15	67.48	13	66.28	66.20	2	2,335	0.09%
2020/07/31	17	68.36	18	67.86	67.80	-1	2,356	-0.04%
2020/07/30	26	68.18	27	68.78	69.00	-1	2,379	-0.04%
2020/07/29	4	66.78	3	65.63	66.90	1	2,373	0.04%
2020/07/28	8	62.16	8	60.94	60.90	0	2,421	0.00%
2020/07/27	4	63.03	8	62.85	62.70	-4	2,497	-0.16%
2020/07/24	3	65.87	6	64.78	64.50	-3	2,531	-0.12%
2020/07/23	1	65.80	0	0.00	66.40	1	2,588	0.04%
2020/07/22	14	67.04	4	66.70	66.70	10	2,623	0.38%
2020/07/21	3	66.90	4	67.08	67.10	-1	2,625	-0.04%
2020/07/20	3	65.10	4	64.35	65.30	-1	2,625	-0.04%
2020/07/17	7	66.37	1	67.00	65.00	6	2,630	0.23%
2020/07/15	5	67.20	5	66.70	66.70	0	2,661	0.00%
2020/07/14	1	68.40	0	0.00	67.00	1	2,707	0.04%
2020/07/13	5	67.44	0	0.00	67.90	5	2,715	0.18%
2020/07/10	27	68.47	0	0.00	66.80	27	2,733	0.99%
2020/07/09	1	69.10	1	70.60	68.80	0	2,727	0.00%
2020/07/08	117	70.33	0	0.00	69.50	117	2,729	4.29%	大買/鉅額交易
2020/07/07	23	71.37	3	69.50	69.40	20	2,698	0.74%
2020/07/03	1	71.60	0	0.00	71.20	1	2,718	0.04%
2020/07/02	1	71.80	1	71.70	72.00	0	2,742	0.00%
2020/06/30	1	70.50	0	0.00	70.90	1	2,750	0.04%
2020/06/29	4	72.35	3	71.73	71.90	1	2,749	0.04%
2020/06/24	9	74.80	7	73.60	73.20	2	2,759	0.07%
2020/06/23	8	73.70	10	74.48	74.50	-2	2,813	-0.07%
2020/06/22	1	75.10	7	73.26	73.00	-6	2,861	-0.21%
2020/06/19	9	75.12	8	74.83	74.70	1	2,867	0.03%
2020/06/18	12.3	74.81	20	75.44	75.80	-7.7	2,877	-0.27%
2020/06/17	10	74.10	3	74.07	73.60	7	2,867	0.24%
2020/06/16	4	74.80	10	74.87	73.80	-6	2,903	-0.21%
2020/06/15	12	73.15	14	73.11	72.80	-2	2,910	-0.07%
2020/06/12	10	72.07	11	71.03	72.90	-1	2,900	-0.03%
2020/06/11	15	73.92	4	71.70	71.70	11	2,889	0.38%
2020/06/10	12	76.48	9	75.86	75.70	3	2,869	0.11%
2020/06/09	10.4	75.58	15	76.41	76.30	-4.6	2,876	-0.16%
2020/06/08	7	75.29	6	75.10	75.10	1	2,879	0.03%
2020/06/05	15	74.87	12	74.28	74.00	3	2,851	0.11%
2020/06/04	12.3	72.94	22	73.84	74.70	-9.7	2,825	-0.34%
2020/06/03	7	71.27	8	71.39	71.20	-1	2,768	-0.04%
2020/06/02	6	71.17	7	70.61	70.40	-1	2,766	-0.04%
2020/06/01	12	72.56	14	72.35	72.30	-2	2,754	-0.07%
2020/05/29	32	68.94	33	70.54	72.30	-1	2,716	-0.04%
2020/05/28	13	70.65	10	69.96	69.40	3	2,678	0.11%
2020/05/27	10	71.68	11	71.96	72.00	-1	2,619	-0.04%
2020/05/26	7	69.81	67	69.77	69.70	-60	2,550	-2.35%
2020/05/25	32.5	67.21	38	67.89	68.00	-5.5	2,453	-0.22%
2020/05/22	91	65.95	40	66.46	65.60	51	2,375	2.15%
2020/05/21	19	67.04	9	67.00	67.00	10	2,354	0.42%
2020/05/20	6	65.25	9	64.87	66.20	-3	2,368	-0.13%
2020/05/19	10	65.38	18	64.59	63.80	-8	2,333	-0.34%
2020/05/18	11.2	61.30	24	62.48	64.30	-12.8	2,284	-0.56%
2020/05/15	38	59.39	21	58.44	58.50	17	2,223	0.76%
2020/05/14	13	60.58	24	59.40	59.10	-11	2,221	-0.50%
2020/05/13	7	62.77	6	62.27	62.40	1	2,187	0.05%
2020/05/12	9	62.61	11	61.45	61.30	-2	2,177	-0.09%
2020/05/11	8	63.96	4	63.20	63.20	4	2,172	0.18%
2020/05/08	8	65.15	7	63.10	63.10	1	2,148	0.05%
2020/05/07	2	64.30	3	65.13	65.00	-1	2,122	-0.05%
2020/05/06	9	66.63	8	65.14	65.10	1	2,110	0.05%
2020/05/05	17	67.42	14	66.62	66.50	3	2,087	0.14%
2020/05/04	10.3	67.69	10	66.72	67.30	0.3	2,070	0.01%
2020/04/30	14	65.19	4	64.88	65.70	10	2,009	0.50%
2020/04/29	5	62.10	5	61.72	62.00	0	1,952	0.00%
2020/04/28	4	61.78	2	61.00	62.00	2	1,923	0.10%
2020/04/27	3	57.43	14	58.31	58.90	-11	1,884	-0.58%
2020/04/24	3	55.97	5	56.28	55.90	-2	1,851	-0.11%
2020/04/23	10	57.12	7	56.79	56.60	3	1,848	0.16%
2020/04/22	11	56.15	6	56.88	56.90	5	1,852	0.27%
2020/04/21	13	58.38	11	56.77	56.30	2	1,854	0.11%
2020/04/20	3	58.80	2	59.05	59.20	1	1,825	0.05%
2020/04/17	18	58.72	5	58.10	57.30	13	1,821	0.71%
2020/04/16	14	56.83	11	57.30	57.60	3	1,795	0.17%
2020/04/15	8	57.18	4	58.63	57.50	4	1,848	0.22%
2020/04/14	8	55.80	37	56.01	56.30	-29	1,820	-1.59%
2020/04/13	33.3	55.19	4	55.65	54.60	29.3	1,805	1.62%
2020/04/10	2	54.10	1	53.70	54.20	1	1,780	0.06%
2020/04/09	3	55.03	6	55.33	54.10	-3	1,792	-0.17%
2020/04/08	2	54.65	4	54.73	54.90	-2	1,767	-0.11%
2020/04/07	2	52.85	9	53.43	53.80	-7	1,748	-0.40%
2020/04/06	1	51.60	2	51.10	51.00	-1	1,731	-0.06%
2020/04/01	4	51.60	4	51.00	50.90	0	1,730	0.00%
2020/03/31	6	51.92	4	50.60	50.60	2	1,738	0.12%
2020/03/30	3	49.33	3	51.27	51.60	0	1,727	0.00%
2020/03/27	31	53.65	29	52.18	50.80	2	1,706	0.12%
2020/03/26	10	49.81	9	52.06	52.40	1	1,663	0.06%
2020/03/25	0	0.00	1	45.70	47.65	-1	1,619	-0.06%
2020/03/24	11	43.48	3	43.50	43.35	8	1,632	0.49%
2020/03/23	0	0.00	4	41.28	42.05	-4	1,651	-0.24%
2020/03/20	4	42.56	7	41.84	41.30	-3	1,654	-0.18%
2020/03/19	2	41.15	1	42.50	41.15	1	1,647	0.06%
2020/03/18	0	0.00	2	47.73	45.70	-2	1,645	-0.12%
2020/03/17	1	47.20	3	47.47	47.15	-2	1,648	-0.12%
2020/03/16	1	50.30	0	0.00	50.30	1	1,633	0.06%
2020/03/12	2	60.30	0	0.00	58.70	2	1,614	0.12%
2020/03/11	9	65.20	4	65.85	63.90	5	1,618	0.31%
2020/03/10	0	0.00	4	63.80	66.00	-4	1,622	-0.25%
2020/03/09	1	65.50	1	65.50	65.00	0	1,609	0.00%
2020/03/06	5	69.04	4	70.65	69.00	1	1,600	0.06%
2020/03/05	10	70.71	5	70.46	70.20	5	1,620	0.31%
2020/03/04	0	0.00	2	69.30	69.40	-2	1,663	-0.12%
2020/03/03	1	70.00	1	69.70	69.10	0	1,712	0.00%
2020/03/02	3	68.57	2	69.05	68.10	1	1,783	0.06%
2020/02/27	2	73.10	2	75.60	70.60	0	1,937	0.00%
2020/02/26	2	75.90	2	76.50	75.60	0	2,019	0.00%
2020/02/25	6	76.87	8	76.58	76.90	-2	2,051	-0.10%
2020/02/24	5	78.82	9	79.18	78.40	-4	2,161	-0.19%
2020/02/21	8	78.49	13	79.18	78.20	-5	2,258	-0.22%
2020/02/20	5	76.76	4	76.10	76.00	1	2,258	0.04%
2020/02/19	3	77.70	3	77.17	77.10	0	2,371	0.00%
2020/02/18	3	77.80	4	77.18	77.70	-1	2,379	-0.04%
2020/02/17	4	78.80	2	77.85	77.80	2	2,451	0.08%
2020/02/14	4	75.80	3	75.90	75.70	1	2,577	0.04%
2020/02/13	0	0.00	1	77.00	75.80	-1	2,594	-0.04%
2020/02/12	2	77.30	0	0.00	76.60	2	2,621	0.08%
2020/02/10	1	74.00	2	73.65	74.00	-1	2,718	-0.04%
2020/02/07	5	74.98	11	74.65	74.50	-6	2,840	-0.21%
2020/02/06	20	74.57	5	74.72	74.60	15	2,989	0.50%
2020/02/05	6	74.48	6	73.57	73.70	0	3,104	0.00%
2020/02/04	4	72.05	3	72.10	72.10	1	3,148	0.03%
2020/02/03	0	0.00	3	67.03	68.00	-3	3,368	-0.09%
2020/01/31	7	74.00	4	73.15	73.30	3	3,509	0.09%
2020/01/30	2	75.20	0	0.00	73.50	2	3,510	0.06%
2020/01/20	0	0.00	1	81.60	81.60	-1	3,495	-0.03%
2020/01/17	3	81.87	0	0.00	81.80	3	3,531	0.08%
2020/01/16	10	82.50	1	83.20	82.30	9	3,543	0.25%
2020/01/15	0	0.00	2	82.05	81.80	-2	3,542	-0.06%
2020/01/13	6	81.32	4	82.45	80.90	2	3,561	0.06%
2020/01/10	4	82.28	3	81.30	81.70	1	3,575	0.03%
2020/01/09	16	83.81	11	83.43	82.10	5	3,610	0.14%
2020/01/08	2	80.75	0	80.30	80.10	2	3,613	0.06%
2020/01/07	2	82.90	2	83.40	83.00	0	3,639	0.00%
2020/01/03	9	85.01	9	83.22	83.30	0	3,747	0.00%
2020/01/02	0	0.00	1	85.00	85.00	-1	3,762	-0.03%
2019/12/30	2	85.25	7	84.89	85.10	-5	3,816	-0.13%
2019/12/27	2	85.00	4	84.33	84.00	-2	3,883	-0.05%
2019/12/26	4	83.75	5	84.58	84.50	-1	3,948	-0.03%
2019/12/25	2	83.40	1	83.60	83.40	1	3,943	0.03%
2019/12/24	2	82.55	2	82.10	82.10	0	3,967	0.00%
2019/12/23	14	83.93	15	83.37	82.80	-1	3,988	-0.03%
2019/12/20	6	82.33	4	82.00	81.80	2	3,964	0.05%
2019/12/19	8	82.14	11	82.23	81.60	-3	3,947	-0.08%
2019/12/18	16	83.62	6	83.73	83.10	10	3,917	0.26%
2019/12/17	3	84.80	1	85.40	85.00	2	3,893	0.05%
2019/12/16	9	85.16	6	85.78	86.50	3	3,874	0.08%
2019/12/13	4	83.70	1	83.60	83.30	3	3,854	0.08%
2019/12/12	2	84.20	1	84.30	84.10	1	3,844	0.03%
2019/12/11	7	86.57	9	86.49	85.60	-2	3,868	-0.05%
2019/12/10	12	86.89	9	86.46	86.20	3	3,903	0.08%
2019/12/09	9	90.49	8	89.35	89.00	1	3,919	0.03%
2019/12/06	5	91.16	7	91.01	90.60	-2	3,972	-0.05%
2019/12/05	7	89.89	6	89.87	89.60	1	3,939	0.03%
2019/12/04	4	88.90	4	88.90	88.90	0	3,958	0.00%
2019/12/03	5	89.80	5	90.28	89.80	0	3,958	0.00%
2019/12/02	10	89.38	10	89.27	90.50	0	3,978	0.00%
2019/11/29	6	90.42	38	89.21	89.00	-32	3,967	-0.81%
2019/11/28	13	93.03	10	92.63	92.50	3	3,933	0.08%
2019/11/27	16	94.44	14	94.17	94.30	2	3,963	0.05%
2019/11/26	6	94.15	11	94.74	96.70	-5	3,970	-0.13%
2019/11/25	17	91.71	19	91.75	92.90	-2	3,825	-0.05%
2019/11/22	9	90.06	14	89.55	88.80	-5	3,803	-0.13%
2019/11/21	19	89.22	17	89.54	88.80	2	3,877	0.05%
2019/11/20	14	89.01	22	88.82	89.40	-8	3,800	-0.21%
2019/11/19	16	87.08	21	86.79	86.80	-5	3,691	-0.14%
2019/11/18	22	88.00	15	87.55	86.10	7	3,653	0.19%
2019/11/15	5	85.20	3	85.50	85.60	2	3,578	0.06%
2019/11/14	22	85.91	27	85.79	85.60	-5	3,621	-0.14%
2019/11/13	7	85.50	53	85.62	85.60	-46	3,602	-1.28%
2019/11/12	5	81.46	1	82.00	81.50	4	3,562	0.11%
2019/11/11	9	80.59	3	80.77	81.00	6	3,664	0.16%
2019/11/08	28	83.65	14	83.47	82.70	14	3,770	0.37%
2019/11/07	12	82.24	4	82.43	81.50	8	3,816	0.21%
2019/11/06	10	84.71	15	83.73	84.40	-5	3,959	-0.13%
2019/11/05	8	83.64	13	83.94	85.00	-5	3,936	-0.13%
2019/11/04	8	80.91	13	80.81	80.10	-5	3,838	-0.13%
2019/11/01	9	77.42	13	77.12	76.70	-4	3,743	-0.11%
2019/10/31	141	79.79	119	79.11	78.80	22	3,717	0.59%	大買/大賣/
2019/10/30	30	76.92	17	76.76	78.60	13	3,542	0.37%
2019/10/29	1	72.20	1	71.90	71.50	0	3,431	0.00%
2019/10/28	4	73.00	2	72.70	72.60	2	3,471	0.06%
2019/10/25	1	73.10	4	74.08	73.00	-3	3,548	-0.08%
2019/10/24	3	72.33	0	0.00	72.50	3	3,675	0.08%
2019/10/23	24	73.10	4	73.20	72.90	20	3,669	0.54%
2019/10/22	5	72.80	0	0.00	72.50	5	3,684	0.14%
2019/10/21	4	72.55	4	72.70	73.20	0	3,704	0.00%
2019/10/18	7	72.44	5	72.46	72.00	2	3,740	0.05%
2019/10/17	12	73.09	22	73.64	74.00	-10	3,729	-0.27%
2019/10/16	8	72.58	3	72.20	71.50	5	3,688	0.14%
2019/10/15	18	74.86	5	74.44	74.30	13	3,652	0.36%
2019/10/14	6	76.90	2	76.70	75.40	4	3,636	0.11%
2019/10/09	11	76.96	1	75.40	76.80	10	3,651	0.27%
2019/10/08	4	79.90	0	0.00	79.10	4	3,680	0.11%
2019/10/07	3	82.23	11	81.48	80.50	-8	3,742	-0.21%
2019/10/04	7	83.73	4	83.45	83.00	3	3,860	0.08%
2019/10/03	22	86.02	21	85.59	85.30	1	4,070	0.02%
2019/10/02	11	84.52	6	83.70	84.00	5	4,087	0.12%
2019/10/01	5	79.80	3	79.83	79.60	2	4,099	0.05%
2019/09/27	13	81.79	16	80.76	80.80	-3	4,117	-0.07%
2019/09/26	12	84.82	2	84.65	83.60	10	4,117	0.24%
2019/09/25	0	0.00	1	83.30	83.40	-1	4,149	-0.02%
2019/09/24	7	83.47	1	84.20	83.20	6	4,259	0.14%
2019/09/23	6	84.92	9	84.44	84.10	-3	4,291	-0.07%
2019/09/20	3	85.90	46	84.74	85.00	-43	4,312	-1.00%
2019/09/19	8	86.09	0	0.00	86.30	8	4,390	0.18%
2019/09/18	16	85.61	0.2	85.20	85.60	15.8	4,416	0.36%
2019/09/17	1	84.00	1	84.20	84.10	0	4,464	0.00%
2019/09/16	7	83.89	6	84.05	83.30	1	4,489	0.02%
2019/09/12	19	85.00	7	84.61	84.90	12	4,510	0.27%
2019/09/11	18	83.75	2	83.75	82.60	16	4,535	0.35%
2019/09/10	11	83.51	8	83.04	82.30	3	4,623	0.06%
2019/09/09	2	86.00	1	86.90	85.40	1	4,604	0.02%
2019/09/06	4	86.88	1.1	86.95	86.20	2.9	4,623	0.06%
2019/09/05	3	87.87	2	86.75	87.50	1	4,661	0.02%
2019/09/04	8	87.51	14	87.59	87.40	-6	4,774	-0.13%
2019/09/03	6	86.93	9	86.63	85.20	-3	4,843	-0.06%
2019/09/02	3	87.90	3	86.80	88.00	0	5,011	0.00%
2019/08/30	7	88.69	10	90.18	87.00	-3	5,236	-0.06%
2019/08/29	10	88.25	3	87.97	88.60	7	5,206	0.13%
2019/08/28	15	84.99	29	84.78	84.00	-14	5,175	-0.27%
2019/08/27	8	86.38	8	87.63	85.80	0	5,287	0.00%
2019/08/26	19	87.82	11	87.38	90.00	8	5,257	0.15%
2019/08/23	8	84.91	3	86.03	84.80	5	5,237	0.10%
2019/08/22	0	0.00	3	88.70	87.00	-3	5,385	-0.06%
2019/08/21	8	87.90	7	88.44	87.80	1	5,481	0.02%
2019/08/20	7	88.34	3	89.20	88.30	4	5,547	0.07%
2019/08/19	1	90.50	0	0.00	89.30	1	5,672	0.02%
2019/08/16	10	91.92	4	91.33	90.20	6	5,754	0.10%
2019/08/15	9	97.37	8	96.84	93.00	1	5,809	0.02%
2019/08/14	10	99.46	10	97.72	96.40	0	5,813	0.00%
2019/08/13	10	97.64	7	98.26	98.60	3	5,735	0.05%
2019/08/12	9	93.51	10	93.73	95.40	-1	5,657	-0.02%
2019/08/08	3	89.27	29.1	90.14	90.80	-26.1	5,604	-0.47%
2019/08/07	3	83.17	8.1	83.99	84.60	-5.1	5,434	-0.09%
2019/08/06	4	76.55	9	79.96	81.10	-5	5,339	-0.09%
2019/08/05	3	79.50	2	78.40	78.40	1	5,276	0.02%
2019/08/02	4	81.15	3	79.50	79.50	1	5,258	0.02%
2019/08/01	2	80.45	6	81.85	82.30	-4	5,231	-0.08%
2019/07/31	2	78.10	2	77.60	80.30	0	5,175	0.00%
2019/07/30	4	78.83	4	78.33	77.20	0	5,133	0.00%
2019/07/29	23	81.17	16	81.71	79.80	7	5,088	0.14%
2019/07/26	13	80.65	17	80.56	80.00	-4	5,015	-0.08%
2019/07/25	6	76.17	1	77.60	76.00	5	4,855	0.10%
2019/07/24	0	0.00	10	76.68	76.50	-10	4,884	-0.20%
2019/07/23	2	75.40	1	77.20	75.20	1	4,853	0.02%
2019/07/22	13	79.19	10	79.83	77.30	3	4,814	0.06%
2019/07/19	0	0.00	0.1	78.80	79.10	-0.1	4,751	0.00%
2019/07/18	0	0.00	3	79.13	77.50	-3	4,728	-0.06%
2019/07/17	7	79.04	4	77.83	77.60	3	4,706	0.06%
2019/07/16	1	79.30	23	78.68	79.00	-22	4,664	-0.47%
2019/07/15	1	78.20	0	0.00	77.80	1	4,625	0.02%
2019/07/12	2	78.00	6	80.42	77.50	-4	4,572	-0.09%
2019/07/11	37	79.88	7	80.10	80.00	30	4,462	0.67%
2019/07/10	23	77.71	29	77.72	79.40	-6	4,362	-0.14%
2019/07/09	38	75.15	28	74.80	77.40	10	4,213	0.24%
2019/07/08	22	71.66	11	72.18	70.40	11	3,969	0.28%
2019/07/05	6	69.30	7	69.04	71.50	-1	3,870	-0.03%
2019/07/04	7	66.10	7	66.97	67.40	0	3,783	0.00%
2019/07/03	0	0.00	1	65.30	65.30	-1	3,751	-0.03%
2019/07/02	10	65.20	8	64.91	66.60	2	3,721	0.05%
2019/07/01	14	64.90	45	64.74	64.30	-31	3,660	-0.85%
2019/06/28	5	69.44	5	69.74	68.60	0	3,552	0.00%
2019/06/27	2	69.20	2	68.70	69.60	0	3,531	0.00%
2019/06/26	12	70.29	8	69.69	68.30	4	3,534	0.11%
2019/06/25	7	68.04	9	68.16	68.80	-2	3,455	-0.06%
2019/06/24	10	69.55	9	69.59	68.10	1	3,419	0.03%
2019/06/21	2	68.80	2	68.50	68.40	0	3,365	0.00%
2019/06/20	11	68.96	8	69.20	68.40	3	3,329	0.09%
2019/06/19	4	69.03	16	69.04	70.00	-12	3,268	-0.37%
2019/06/18	37	68.91	16	68.94	66.90	21	3,197	0.66%
2019/06/17	9.1	68.13	7	69.09	67.50	2.1	3,096	0.07%
2019/06/14	6	68.47	7	68.37	68.40	-1	3,082	-0.03%
2019/06/13	7	68.37	10	69.10	68.40	-3	3,067	-0.10%
2019/06/12	16	68.21	1	70.00	69.40	15	2,993	0.50%
2019/06/11	7	73.40	10	72.97	71.10	-3	2,863	-0.10%
2019/06/10	17	70.94	14	71.46	73.80	3	2,747	0.11%
2019/06/06	11	65.49	18	65.90	69.90	-7	2,553	-0.27%
2019/06/05	3	62.50	6	63.30	63.70	-3	2,301	-0.13%
2019/06/04	5	62.50	12	62.91	62.70	-7	2,240	-0.31%
2019/06/03	25	63.14	20	63.33	61.90	5	2,174	0.23%
2019/05/31	2	61.40	3	61.93	62.70	-1	2,019	-0.05%
2019/05/30	6	61.23	12	61.70	62.50	-6	1,943	-0.31%
2019/05/29	17	61.82	23	61.53	63.70	-6	1,846	-0.32%
2019/05/28	18	61.16	13	60.71	59.20	5	1,646	0.30%
2019/05/27	11	63.58	18	63.77	64.10	-7	1,517	-0.46%
2019/05/24	23	61.95	28	61.96	63.20	-5	1,418	-0.35%
2019/05/23	11	58.35	13	58.97	60.80	-2	1,245	-0.16%
2019/05/22	17	54.94	33	55.88	57.10	-16	1,095	-1.46%
2019/05/21	15	52.14	25	53.32	54.50	-10	977	-1.02%
2019/05/20	26	49.65	4	50.23	49.70	22	857	2.56%
2019/05/17	4	48.75	14	48.66	49.50	-10	814	-1.23%
2019/05/16	3	46.67	2	47.23	47.00	1	754	0.13%
2019/05/15	0	0.00	22	44.61	45.00	-22	687	-3.20%
2019/05/14	0	0.00	1	43.00	43.40	-1	689	-0.14%
2019/05/13	1	41.70	0.1	41.35	41.60	0.9	693	0.13%
2019/05/10	6	43.26	5	42.00	42.50	1	686	0.15%
2019/05/09	1	43.85	0	0.00	43.85	1	669	0.15%
2019/05/08	3	43.53	7	44.35	44.75	-4	646	-0.62%
2019/05/07	16	44.31	2	44.70	44.25	14	631	2.22%
2019/05/06	2	43.48	1	43.50	43.50	1	608	0.16%
2019/05/03	2	44.15	0	0.00	44.75	2	598	0.33%
2019/05/02	2	43.50	0	0.00	43.55	2	578	0.35%
2019/04/30	4	42.48	7	42.74	44.20	-3	564	-0.53%
2019/04/29	0	0.00	3	40.83	41.10	-3	521	-0.58%
2019/04/26	3	40.17	0	0.00	40.20	3	517	0.58%
2019/04/15	0	0.00	1	42.00	41.80	-1	503	-0.20%
2019/04/10	1	40.80	0	0.00	40.55	1	501	0.20%
2019/04/09	0	0.00	0	41.05	41.25	0	495	0.00%
2019/04/08	1	41.00	0	0.00	40.75	1	489	0.20%
2019/04/03	1	41.70	3	41.27	41.10	-2	483	-0.41%
2019/04/02	2	41.50	0	0.00	41.25	2	479	0.42%
2019/04/01	5	41.56	5	41.64	41.30	0	469	0.00%
2019/03/29	2	42.13	2	42.40	41.00	0	446	0.00%
2019/03/27	0	0.00	1	40.25	40.35	-1	389	-0.26%
2019/03/25	1	39.00	0	0.00	38.75	1	367	0.27%
2019/03/22	0	0.00	6	39.94	39.90	-6	361	-1.66%
2019/03/21	3	39.98	4	39.90	40.15	-1	353	-0.28%
2019/03/20	1	41.45	19	40.96	40.50	-18	341	-5.26%
2019/03/19	22	39.47	23	39.77	41.00	-1	302	-0.33%
2019/03/18	10	38.84	1	38.40	39.20	9	258	3.48%
2019/03/15	0	0.00	2	37.08	37.05	-2	239	-0.84%
2019/03/14	2	37.53	0	0.00	37.35	2	234	0.85%
2019/03/13	3	37.50	0	0.00	37.05	3	232	1.29%
2019/03/12	0	0.00	1	38.50	37.60	-1	228	-0.44%
2019/03/11	2	38.00	0	0.00	38.15	2	222	0.90%
2019/03/08	0	0.00	1	37.70	37.70	-1	218	-0.46%
2019/03/04	0	0.00	1	37.20	37.50	-1	214	-0.47%
2019/02/26	1	36.60	0	0.00	36.75	1	209	0.48%
2019/02/22	1	37.20	1	37.15	37.35	0	205	0.00%
2019/02/20	0	0.00	1	37.70	37.30	-1	201	-0.50%
2019/02/19	1	37.50	0	0.00	37.45	1	202	0.49%
2019/02/18	0	0.00	45	38.01	38.00	-45	200	-22.41%
2019/02/13	25	38.37	0	0.00	38.20	25	181	13.74%
2019/02/12	21	37.62	4	37.79	37.95	17	163	10.37%
2019/02/11	0	0.00	3	35.37	35.30	-3	143	-2.10%
2019/01/25	1	34.80	0	0.00	34.45	1	142	0.70%
2019/01/24	1	34.50	0	0.00	34.30	1	142	0.70%
2019/01/17	1	34.00	0.1	34.10	34.10	0.9	143	0.65%
2019/01/08	0	0.00	2	34.70	34.80	-2	139	-1.43%
2019/01/07	2	34.50	6.1	34.55	34.50	-4.1	139	-2.95%
2018/12/22	0	0.00	1	32.10	32.10	-1	168	-0.59%
2018/12/21	1	31.40	0	0.00	32.00	1	182	0.55%
2018/12/13	0	0.00	6	32.63	32.70	-6	288	-2.08%
2018/12/12	0.1	32.60	0	0.00	32.60	0.1	291	0.03%
2018/12/10	1	32.25	0	0.00	32.10	1	306	0.33%
2018/11/27	0	0.00	21	34.12	34.30	-21	316	-6.64%
2018/11/26	0	0.00	4	33.30	33.80	-4	316	-1.26%
2018/11/22	0	0.00	3	33.67	33.40	-3	319	-0.94%
2018/11/21	1	33.50	0	0.00	33.50	1	322	0.31%
2018/11/16	12	34.35	0	0.00	34.30	12	343	3.49%
2018/11/12	9	32.96	0	0.00	32.65	9	392	2.29%
2018/11/09	9	32.66	2	32.70	32.90	7	418	1.67%
2018/11/08	1	31.85	0	0.00	31.80	1	424	0.24%
2018/11/07	3	31.42	2	31.75	31.75	1	435	0.23%
2018/11/06	1	31.20	1	31.15	31.45	0	462	0.00%
2018/11/05	1	31.60	0	0.00	31.40	1	485	0.21%
2018/11/02	1	31.75	1	32.10	31.90	0	506	0.00%
2018/11/01	0	0.00	1	31.70	31.75	-1	538	-0.19%
2018/10/31	2	31.60	2	31.75	31.70	0	573	0.00%
2018/10/29	1	31.70	0	0.00	31.20	1	713	0.14%
2018/10/25	1	32.15	0	0.00	32.00	1	778	0.13%
2018/10/24	0	0.00	1	33.00	32.35	-1	781	-0.13%
2018/10/22	0	0.00	2	32.48	32.75	-2	789	-0.25%
2018/10/18	1	31.80	1	32.30	32.30	0	798	0.00%
2018/10/17	0	0.00	1	32.60	31.80	-1	803	-0.12%
2018/10/16	1	32.30	0	0.00	31.70	1	801	0.12%
2018/10/15	0	0.00	2	32.60	32.00	-2	798	-0.25%
2018/10/12	1	32.60	1.4	33.14	32.80	-0.4	795	-0.05%
2018/10/11	18	32.73	10	32.60	32.85	8	792	1.01%
2018/10/08	1	36.50	0	0.00	36.35	1	781	0.13%
2018/10/03	0	0.00	1	36.30	36.70	-1	768	-0.13%
2018/10/02	0	0.00	10.8	36.56	36.65	-10.8	764	-1.42%
2018/10/01	0	0.00	13	37.38	37.30	-13	757	-1.72%
2018/09/28	1	37.55	1	38.50	37.55	0	753	0.00%
2018/09/27	34	39.22	1.2	39.31	39.25	32.8	740	4.43%
2018/09/26	9	39.58	8	41.49	39.00	1	731	0.14%
2018/09/25	0	0.00	13.5	39.96	40.15	-13.5	671	-2.01%
2018/09/21	2	36.75	0	0.00	37.00	2	642	0.31%
2018/09/14	0	0.00	1	37.85	37.90	-1	640	-0.16%
2018/09/10	12	34.71	0	0.00	34.10	12	628	1.91%
2018/09/07	0	0.00	11	36.20	35.35	-11	625	-1.76%
2018/09/05	0	0.00	1	36.35	36.45	-1	619	-0.16%
2018/08/31	0.5	36.65	0	0.00	36.65	0.5	621	0.08%
2018/08/29	1	37.15	0	0.00	36.85	1	626	0.16%
2018/08/27	2	37.05	2	36.63	36.70	0	628	0.00%
2018/08/24	1	38.85	1	37.80	37.80	0	623	0.00%
2018/08/22	0	0.00	50	38.05	38.25	-50	623	-8.02%
2018/08/17	1	38.40	0	0.00	37.05	1	597	0.17%
2018/08/16	50	37.50	1	37.15	37.55	49	574	8.52%
2018/08/13	1	35.10	1	35.75	34.60	0	541	0.00%
2018/08/10	5	37.32	0	0.00	36.55	5	516	0.97%
2018/08/09	1	39.00	2	38.45	38.25	-1	494	-0.20%
2018/08/08	8	38.81	1	39.10	38.30	7	482	1.45%
2018/08/07	6	39.49	2	40.10	40.50	4	455	0.88%
2018/08/06	10	39.98	5	40.16	40.20	5	420	1.19%
2018/08/03	1	36.90	0	0.00	38.00	1	333	0.30%
2018/08/02	2	35.60	1	35.25	35.25	1	280	0.36%
2018/08/01	7	36.16	6	35.46	36.05	1	255	0.39%
2018/07/31	0	0.00	1	33.20	33.20	-1	215	-0.46%
2018/07/27	1	31.50	0	0.00	31.80	1	199	0.50%
2018/07/26	0	0.00	2	32.30	32.20	-2	197	-1.01%
2018/07/17	0	0.00	6	30.05	30.20	-6	188	-3.18%
2018/07/16	0	0.00	6	30.11	30.10	-6	189	-3.16%
2018/06/28	0	0.00	7	30.05	30.90	-7	208	-3.35%
2018/06/27	0	0.00	5	29.55	29.70	-5	200	-2.49%
2018/06/25	0	0.00	5	28.68	28.60	-5	199	-2.50%
2018/06/19	0	0.00	2	29.20	29.00	-2	200	-1.00%
2018/06/15	0	0.00	7	29.17	29.15	-7	201	-3.48%
2018/06/07	1	29.50	0	0.00	29.25	1	195	0.51%
2018/06/05	0	0.00	7	29.60	29.75	-7	187	-3.73%
2018/06/01	1	28.15	3	28.23	28.30	-2	180	-1.11%
2018/05/28	2	27.40	0	0.00	27.50	2	161	1.24%
2018/05/17	0	0.00	1	27.95	28.00	-1	141	-0.71%
2018/05/16	7	27.81	0	0.00	28.00	7	139	5.03%
2018/04/27	0.1	30.10	0	0.00	30.05	0.1	124	0.09%
2018/04/24	1	29.85	0	0.00	29.95	1	121	0.82%
2018/04/20	0	0.00	1	30.05	30.20	-1	126	-0.79%
2018/04/18	1	30.00	0	0.00	30.10	1	123	0.81%
2018/04/16	2	31.75	0	0.00	31.70	2	111	1.80%
2018/04/12	1	32.75	0	0.00	32.75	1	108	0.92%
2018/04/02	1	33.10	0	0.00	32.90	1	110	0.91%
2018/03/21	0	0.00	1	32.65	32.85	-1	112	-0.89%
2018/03/19	1	32.45	0	0.00	32.55	1	114	0.87%
2018/03/14	0	0.00	1	32.85	33.00	-1	134	-0.75%
2018/03/07	0	0.00	2	33.30	33.35	-2	189	-1.05%
2018/02/22	0	0.00	1	32.20	32.20	-1	201	-0.50%
2018/02/09	1	31.15	1	30.15	31.55	0	202	0.00%
2018/02/06	8	32.48	5	31.68	31.90	3	202	1.48%
2018/02/05	5	34.06	0	0.00	34.10	5	199	2.51%
2018/02/02	0	0.00	2	34.80	34.70	-2	198	-1.01%
2018/01/31	9	35.03	0	0.00	35.00	9	209	4.30%
2018/01/24	5	35.45	0	0.00	35.40	5	214	2.33%
2018/01/23	0	0.00	1	35.65	35.65	-1	216	-0.46%
2018/01/22	1	35.80	27	36.01	35.60	-26	219	-11.86%
2018/01/17	2	35.85	2	36.25	36.20	0	227	0.00%
2018/01/16	2	36.50	8	36.64	36.40	-6	233	-2.56%
2018/01/15	5	35.53	1	35.80	36.05	4	228	1.75%
2018/01/08	2	35.05	0	0.00	34.70	2	234	0.85%
2018/01/05	1	34.65	0	0.00	34.65	1	234	0.43%
2018/01/03	4	35.00	0	0.00	35.00	4	233	1.71%
2018/01/02	0	0.00	4	35.70	35.70	-4	231	-1.73%