力致 (3483)-國泰-松江券商分點個股進出

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
160.5
漲跌
▼2.5
漲幅
-1.53%
成交量
3,455張
產業
上櫃電腦及週邊類股
358人加入追蹤

立即追蹤
本地時間:14:30

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

力致 (3483)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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	3.1	161.56	2.7	161.76	160.50	0.4	4,519	0.01%
2024/05/02	4.1	162.89	4	163.50	163.00	0.1	4,535	0.00%
2024/04/30	17.3	160.92	29.6	161.83	166.50	-12.3	4,657	-0.26%
2024/04/29	24.6	159.61	26	160.48	160.00	-1.4	4,554	-0.03%
2024/04/26	18.1	156.33	16.2	154.23	154.00	1.9	4,509	0.04%
2024/04/25	7	146.00	0	0.00	145.00	7	4,466	0.16%
2024/04/24	8	147.50	0	0.00	147.50	8	4,483	0.18%
2024/04/23	1	139.00	13	139.42	141.00	-12	4,486	-0.27%
2024/04/22	19	141.63	8.1	139.24	138.00	10.9	4,521	0.24%
2024/04/19	3.4	135.83	4	134.50	140.50	-0.6	4,527	-0.01%
2024/04/18	3.1	136.16	3	137.83	138.50	0.1	4,510	0.00%
2024/04/17	1	137.50	0	0.00	137.00	1	4,522	0.02%
2024/04/16	4.5	136.72	0	0.00	135.00	4.5	4,523	0.10%
2024/04/15	9.4	146.49	7	144.50	144.50	2.4	4,502	0.05%
2024/04/11	0.3	146.50	0	0.00	146.00	0.3	4,536	0.01%
2024/04/10	1	147.51	15	147.83	147.00	-14	4,582	-0.30%
2024/04/09	2.4	148.79	1	148.50	149.00	1.4	4,649	0.03%
2024/04/03	0	0.00	1	151.00	152.50	-1	4,757	-0.02%
2024/04/02	1.1	149.09	30	149.17	150.00	-28.9	4,921	-0.59%
2024/04/01	0.2	153.91	5.3	154.41	153.00	-5.1	5,034	-0.10%
2024/03/29	1	156.46	2	155.50	153.00	-1	5,043	-0.02%
2024/03/28	0.2	154.00	0	0.00	153.00	0.2	5,038	0.00%
2024/03/27	0	157.00	7	158.00	158.00	-7	5,105	-0.14%
2024/03/26	2.7	159.81	0.2	156.24	157.50	2.4	5,105	0.05%
2024/03/25	9.8	163.96	2.2	161.27	161.00	7.6	5,076	0.15%
2024/03/22	0	155.50	2.2	154.50	155.50	-2.2	5,064	-0.04%
2024/03/21	1.3	152.46	3.1	151.85	153.00	-1.8	5,037	-0.04%
2024/03/20	3.1	149.82	11.2	149.76	149.50	-8.1	5,019	-0.16%
2024/03/19	7.2	147.94	7	148.29	147.50	0.2	5,005	0.00%
2024/03/18	1.1	146.45	1	146.50	147.00	0.1	4,999	0.00%
2024/03/15	2.1	146.95	3.5	144.95	146.00	-1.3	4,996	-0.03%
2024/03/14	6.3	146.57	12	147.00	145.00	-5.7	5,034	-0.11%
2024/03/13	23	157.32	22	151.50	151.50	1	4,992	0.02%
2024/03/12	4.2	156.40	22	156.64	158.50	-17.8	4,989	-0.36%
2024/03/11	11	154.74	13	156.23	154.50	-2	4,970	-0.04%
2024/03/08	44	162.06	67	160.86	157.50	-23	4,947	-0.47%
2024/03/07	130.3	168.15	106.2	164.03	164.00	24.1	4,979	0.48%	大買/大賣/
2024/03/06	14	176.21	10	175.00	168.00	4	4,946	0.08%
2024/03/05	1	171.50	3	172.00	171.50	-2	4,725	-0.04%
2024/03/04	8	170.94	13	172.27	169.00	-5	4,744	-0.11%
2024/03/01	29.1	171.54	23	171.80	170.50	6.1	4,736	0.13%
2024/02/29	42.4	169.68	47	170.21	171.50	-4.6	4,729	-0.10%
2024/02/27	4.2	164.45	6.1	163.97	167.00	-1.9	4,754	-0.04%
2024/02/26	1	164.51	7.8	165.82	164.50	-6.7	5,015	-0.13%
2024/02/23	5.4	168.52	10	167.39	165.00	-4.7	5,335	-0.09%
2024/02/22	16.5	169.85	20	171.05	170.00	-3.5	5,731	-0.06%
2024/02/21	13	172.58	5	173.40	169.50	8	5,855	0.14%
2024/02/20	4	169.25	3.3	169.88	171.50	0.8	5,895	0.01%
2024/02/19	27.1	173.57	14.1	171.22	170.50	13	5,869	0.22%
2024/02/16	17.2	178.38	5	176.52	176.00	12.2	5,848	0.21%
2024/02/15	15.2	180.16	43	172.49	182.50	-27.8	5,754	-0.48%
2024/02/05	46.5	173.00	36.5	173.79	166.00	10	5,645	0.18%
2024/02/02	33	169.00	26.1	170.86	172.00	6.9	5,433	0.13%
2024/02/01	6	164.33	3	164.67	164.00	3	5,413	0.06%
2024/01/31	3.5	162.67	1	163.00	163.00	2.5	5,470	0.05%
2024/01/30	7.1	164.72	10	165.35	165.00	-3	5,479	-0.05%
2024/01/29	4	159.13	6.1	161.25	161.50	-2.1	5,422	-0.04%
2024/01/26	6	159.17	0.1	157.50	156.50	6	5,442	0.11%
2024/01/25	9	164.28	5	163.80	162.50	4	5,474	0.07%
2024/01/24	7.1	168.40	10.1	167.01	165.00	-3	5,440	-0.06%
2024/01/23	8	163.00	9	162.33	161.50	-1	5,266	-0.02%
2024/01/22	7.1	159.77	4	161.00	163.50	3.1	5,216	0.06%
2024/01/19	7	157.21	0	0.00	156.00	7	5,153	0.14%
2024/01/18	1	159.50	0	0.00	159.50	1	5,124	0.02%
2024/01/17	0	159.50	3	160.17	158.00	-3	5,142	-0.06%
2024/01/16	20	158.00	5	158.60	161.00	15	5,166	0.29%
2024/01/15	0	153.50	1	153.50	157.50	-1	5,209	-0.02%
2024/01/12	1	153.50	0	152.00	151.50	1	5,220	0.02%
2024/01/11	4	152.01	5	151.10	153.00	-1	5,283	-0.02%
2024/01/10	2	153.50	0	0.00	151.50	2	5,321	0.04%
2024/01/09	4	153.88	5	153.30	153.00	-1	5,493	-0.02%
2024/01/08	0.1	153.00	0	0.00	152.50	0.1	5,686	0.00%
2024/01/05	1	158.00	0	0.00	157.00	1	5,926	0.02%
2024/01/04	6	161.75	16	162.34	159.00	-10	6,164	-0.16%
2024/01/03	14	163.11	7	163.57	163.50	7	6,308	0.11%
2024/01/02	8	162.06	20	160.63	162.00	-12	6,414	-0.19%
2023/12/29	16	159.13	4	160.36	162.50	12	6,419	0.19%
2023/12/28	29	162.93	29.1	161.78	160.50	-0.1	6,370	0.00%
2023/12/27	15	157.97	9.1	157.97	159.00	5.9	6,234	0.09%
2023/12/26	0	0.00	15.2	151.66	152.50	-15.2	6,193	-0.25%
2023/12/22	5	154.70	17	154.18	152.00	-12	6,234	-0.19%
2023/12/21	0	0.00	0.1	151.50	151.00	-0.1	6,247	0.00%
2023/12/20	0	0.00	1	153.00	152.00	-1	6,256	-0.02%
2023/12/19	0.1	148.00	2	144.00	150.50	-1.9	6,254	-0.03%
2023/12/18	1.1	148.55	1	149.50	149.50	0.1	6,320	0.00%
2023/12/15	0	0.00	3	149.17	149.00	-3	6,331	-0.05%
2023/12/14	2	151.50	2	151.50	151.50	0	6,347	0.00%
2023/12/13	1	148.50	1	148.00	148.50	0	6,343	0.00%
2023/12/11	4	149.50	2.6	150.89	150.50	1.4	6,421	0.02%
2023/12/08	7	155.14	12	155.08	155.00	-5	6,413	-0.08%
2023/12/07	16.4	159.61	15	154.50	152.50	1.4	6,428	0.02%
2023/12/06	0	160.00	0.1	159.36	159.00	-0.1	6,474	0.00%
2023/12/05	4	158.88	3	159.00	158.00	1	6,813	0.01%
2023/12/04	9.5	161.83	8	160.81	158.50	1.5	6,836	0.02%
2023/12/01	10.1	164.72	5.1	164.14	165.50	5	6,804	0.07%
2023/11/30	2.1	159.74	3	160.50	160.00	-1	6,874	-0.01%
2023/11/29	4.1	161.53	8	163.94	161.00	-3.9	6,901	-0.06%
2023/11/28	3	162.33	0	0.00	162.50	3	6,876	0.04%
2023/11/27	5	161.00	5	159.80	158.50	0	6,860	0.00%
2023/11/24	60	162.80	54	160.11	159.00	6	6,864	0.09%
2023/11/23	101	165.56	78	165.61	162.50	23	6,816	0.34%	大買/
2023/11/22	131	168.91	121.1	170.80	176.00	9.9	6,667	0.15%	大買/大賣/
2023/11/21	92	161.90	58.3	162.09	167.00	33.8	6,469	0.52%
2023/11/20	5	152.90	6.7	154.02	155.00	-1.7	6,280	-0.03%
2023/11/17	1	146.50	11	145.82	146.50	-10	6,331	-0.16%
2023/11/16	0	0.00	2	146.75	146.00	-2	6,503	-0.03%
2023/11/15	4	146.38	3	148.33	145.00	1	6,902	0.01%
2023/11/14	1	144.50	2.1	145.69	145.00	-1.1	7,084	-0.02%
2023/11/13	6	143.25	6	143.58	145.00	0	7,386	0.00%
2023/11/10	14.2	143.51	10.1	141.62	143.00	4.1	7,681	0.05%
2023/11/09	14.1	153.50	14.3	152.71	151.50	-0.2	7,907	0.00%
2023/11/08	4	149.88	0	0.00	150.00	4	8,067	0.05%
2023/11/07	1	148.00	7.2	148.07	148.00	-6.2	8,241	-0.08%
2023/11/06	12	148.96	31	149.65	146.00	-19	9,352	-0.20%
2023/11/03	10.1	146.25	19	146.05	147.00	-9	9,663	-0.09%
2023/11/02	20.1	145.05	8	144.06	146.00	12.1	9,627	0.13%
2023/11/01	2	131.75	1.1	135.48	136.00	1	9,576	0.01%
2023/10/31	11	134.05	0.1	133.00	132.00	10.9	9,595	0.11%
2023/10/30	5	137.70	5	138.80	141.00	0	9,587	0.00%
2023/10/27	6	137.75	3	139.33	136.50	3	9,593	0.03%
2023/10/26	3	139.50	2	139.00	138.50	1	9,606	0.01%
2023/10/25	2.8	142.77	1	142.00	143.00	1.8	9,617	0.02%
2023/10/24	6	134.92	8	136.75	138.00	-2	9,593	-0.02%
2023/10/23	7	141.29	1	138.50	137.50	6	9,575	0.06%
2023/10/20	0	0.00	8	143.63	143.50	-8	9,546	-0.08%
2023/10/19	1	143.50	0	0.00	145.50	1	9,627	0.01%
2023/10/18	0	0.00	2	146.50	147.00	-2	9,612	-0.02%
2023/10/17	14.6	147.85	9	148.50	148.50	5.6	9,610	0.06%
2023/10/16	25.4	154.65	20.8	154.96	153.50	4.6	9,779	0.05%
2023/10/13	31	153.71	7	154.07	153.00	24	10,092	0.24%
2023/10/12	6	152.08	7.1	151.34	154.00	-1.1	9,938	-0.01%
2023/10/11	8	144.63	19.7	144.86	144.00	-11.7	9,730	-0.12%
2023/10/06	9	144.22	10	144.80	141.00	-1	9,612	-0.01%
2023/10/05	0	0.00	1	139.96	139.50	-1	9,489	-0.01%
2023/10/02	0.5	138.50	4	139.88	139.00	-3.5	9,503	-0.04%
2023/09/28	0	0.00	2	136.50	137.00	-2	9,489	-0.02%
2023/09/27	0	0.00	1.2	132.33	134.50	-1.2	9,522	-0.01%
2023/09/26	13	134.08	3	132.33	130.50	10	9,589	0.10%
2023/09/25	0.1	133.50	0	0.00	134.00	0.1	9,676	0.00%
2023/09/22	3	129.50	4	130.75	132.00	-1	9,805	-0.01%
2023/09/21	9	124.11	9.2	124.17	129.00	-0.2	9,794	0.00%
2023/09/20	8	133.75	0	0.00	131.50	8	9,702	0.08%
2023/09/19	2	131.50	0.2	131.50	131.50	1.8	9,769	0.02%
2023/09/18	1	135.50	0	0.00	135.50	1	9,837	0.01%
2023/09/15	10	139.50	9	138.00	138.00	1	10,086	0.01%
2023/09/14	0.3	137.50	0.2	138.57	139.50	0.1	10,040	0.00%
2023/09/13	1	132.01	0.2	131.00	133.00	0.9	9,987	0.01%
2023/09/12	0	134.00	0	0.00	135.00	0	9,979	0.00%
2023/09/11	11.2	138.92	19.1	134.45	133.50	-7.9	10,056	-0.08%
2023/09/08	39.2	145.84	32.2	145.58	142.00	7	9,998	0.07%
2023/09/07	4	140.13	5.1	138.53	142.50	-1.1	9,677	-0.01%
2023/09/06	16.1	143.56	5	144.20	142.50	11.1	9,656	0.11%
2023/09/05	15.1	142.89	14	143.25	143.50	1.1	9,646	0.01%
2023/09/04	2.1	136.36	5	135.80	137.50	-2.9	9,586	-0.03%
2023/09/01	3	132.84	2.1	133.00	132.50	1	9,721	0.01%
2023/08/31	0	135.00	0.1	135.20	136.00	-0.1	9,819	0.00%
2023/08/30	6.2	136.80	4.1	136.99	135.00	2.1	9,962	0.02%
2023/08/29	8	134.19	3	133.00	134.00	5	9,925	0.05%
2023/08/28	14	134.89	14	131.75	133.00	0	9,872	0.00%
2023/08/25	18	138.83	22	139.20	140.00	-4	9,703	-0.04%
2023/08/24	23	144.17	25	144.72	140.00	-2	9,554	-0.02%
2023/08/23	34.2	146.50	32	147.44	144.00	2.2	9,286	0.02%
2023/08/22	28.1	152.33	15	152.60	150.50	13.1	9,063	0.14%
2023/08/21	28	149.20	56.1	145.56	152.00	-28	8,852	-0.32%
2023/08/18	12	146.00	10	147.50	143.00	2	8,423	0.02%
2023/08/17	12	145.66	21	147.69	146.00	-9	8,180	-0.11%
2023/08/16	27	140.74	15	141.40	145.00	12	7,821	0.15%
2023/08/15	9	136.83	9	135.83	136.00	0	7,426	0.00%
2023/08/14	12	135.92	10	136.00	132.50	2	7,093	0.03%
2023/08/11	18.2	153.91	9	157.50	146.50	9.2	6,715	0.14%
2023/08/10	63	158.06	53.1	158.59	162.50	9.9	6,461	0.15%
2023/08/09	12.2	151.79	19	154.55	158.00	-6.8	5,326	-0.13%
2023/08/07	2	149.00	0	0.00	148.50	2	5,010	0.04%
2023/08/04	3	139.83	1	134.00	143.50	2	5,066	0.04%
2023/08/02	0	0.00	1	137.00	131.50	-1	5,406	-0.02%
2023/08/01	10	144.00	1	146.00	146.00	9	5,476	0.16%
2023/07/28	2	164.00	1	154.00	164.00	1	5,450	0.02%
2023/07/27	3	149.33	0	0.00	149.50	3	5,415	0.06%
2023/07/26	0	0.00	4	144.75	145.00	-4	5,375	-0.07%
2023/07/25	1	147.50	2.6	150.10	147.50	-1.6	5,327	-0.03%
2023/07/24	1	165.50	1	166.44	158.00	0	5,275	0.00%
2023/07/21	0	0.00	2.1	149.31	151.50	-2.1	5,155	-0.04%
2023/07/20	0	0.00	3.3	135.18	138.00	-3.3	5,098	-0.07%
2023/07/19	20	134.20	31.9	134.33	133.00	-11.9	5,039	-0.24%
2023/07/18	22	123.20	64.1	124.37	126.50	-42.1	4,709	-0.89%
2023/07/17	1	119.50	4.8	120.00	120.00	-3.8	4,198	-0.09%
2023/07/14	0	0.00	1	109.50	109.50	-1	4,123	-0.02%
2023/07/13	0	0.00	4	99.90	99.90	-4	4,072	-0.10%
2023/07/12	0.6	90.90	1	90.60	90.90	-0.4	3,998	-0.01%
2023/07/11	2	89.65	8	89.94	90.50	-6	3,940	-0.15%
2023/07/07	0.5	89.10	0.8	88.03	87.50	-0.2	3,883	-0.01%
2023/07/06	2	91.75	7	93.04	90.00	-5	3,837	-0.13%
2023/07/05	2	91.70	2	91.95	93.00	0	3,774	0.00%
2023/07/04	8.2	90.66	10	91.43	91.00	-1.8	3,712	-0.05%
2023/07/03	13	92.38	1	91.50	91.10	12	3,614	0.33%
2023/06/30	11	88.41	6	88.93	88.30	5	3,438	0.15%
2023/06/27	1	83.50	3.1	85.20	80.80	-2.1	3,425	-0.06%
2023/06/26	1	89.40	1	88.50	87.40	0	3,399	0.00%
2023/06/21	24.1	85.95	32	86.83	88.30	-7.9	3,312	-0.24%
2023/06/20	0	0.00	0.3	80.70	80.80	-0.3	3,175	-0.01%
2023/06/15	0	0.00	5	83.40	83.50	-5	3,147	-0.16%
2023/06/14	0	0.00	3	82.83	82.20	-3	3,022	-0.10%
2023/06/13	5	81.34	6	81.80	81.10	-1	2,972	-0.03%
2023/06/12	7	80.97	2	81.20	80.60	5	2,919	0.17%
2023/06/09	6	80.40	2	80.55	80.20	4	2,873	0.14%
2023/06/08	3	82.23	7.1	83.19	81.50	-4.1	2,795	-0.15%
2023/06/07	3.1	82.98	1	84.50	83.80	2.1	2,707	0.08%
2023/06/06	3	77.63	13	79.40	77.50	-10	2,512	-0.40%
2023/06/05	27	78.30	12	77.75	78.40	15	2,373	0.63%
2023/06/02	1	71.50	0	0.00	72.20	1	2,201	0.05%
2023/05/30	0	0.00	3	73.30	73.20	-3	2,165	-0.14%
2023/05/26	0	0.00	6	74.20	72.70	-6	2,141	-0.28%
2023/05/25	4	75.73	2	75.25	75.00	2	2,093	0.10%
2023/05/22	3	73.03	1	72.60	72.70	2	1,997	0.10%
2023/05/19	2	72.80	1	72.00	71.80	1	2,004	0.05%
2023/05/18	2	73.25	2	72.50	72.20	0	2,040	0.00%
2023/05/17	3	72.80	2	73.30	72.30	1	2,036	0.05%
2023/05/15	2	71.35	2	69.95	70.00	0	1,994	0.00%
2023/05/12	13	71.44	53	70.86	72.30	-40	1,982	-2.02%
2023/05/11	9	75.07	5	75.90	73.60	4	1,944	0.21%
2023/05/10	13	77.94	9	77.24	77.00	4	1,880	0.21%
2023/05/09	51	77.50	19	78.03	79.10	32	1,782	1.80%
2023/05/08	1	75.50	2	76.90	77.30	-1	1,391	-0.07%
2023/05/05	1	70.60	1	72.50	70.30	0	1,294	0.00%
2023/05/03	0	0.00	1	69.70	68.90	-1	1,273	-0.08%
2023/05/02	0	0.00	1	69.40	69.20	-1	1,282	-0.08%
2023/04/28	0	0.00	2	68.85	68.60	-2	1,280	-0.16%
2023/04/25	3	65.63	0	0.00	65.60	3	1,255	0.24%
2023/04/21	2	68.75	0	68.90	68.00	2	1,234	0.16%
2023/04/20	1	71.12	1	72.30	71.50	0	1,199	0.00%
2023/04/19	3	70.80	25	72.19	72.60	-22	1,177	-1.87%
2023/04/18	0	70.60	0	0.00	70.40	0	1,131	0.00%
2023/04/17	0	0.00	1	71.90	72.30	-1	1,121	-0.09%
2023/04/14	1	70.70	0	0.00	70.30	1	1,106	0.09%
2023/04/13	11	71.23	0	0.00	70.60	11	1,100	1.00%
2023/04/12	4	72.65	0	0.00	72.60	4	1,082	0.37%
2023/04/10	10	71.20	0	0.00	71.60	10	1,054	0.95%
2023/04/07	1	70.50	0	0.00	70.50	1	1,032	0.10%
2023/03/31	1	72.40	1	71.70	71.70	0	1,008	0.00%
2023/03/30	8	73.61	9	72.83	72.60	-1	984	-0.10%
2023/03/29	1	70.30	1	72.40	71.50	0	859	0.00%
2023/03/28	1	71.20	1	70.20	69.20	0	805	0.00%
2023/03/27	1	73.60	1.2	70.47	70.10	-0.2	779	-0.03%
2023/03/23	17.2	71.10	17	71.11	71.00	0.2	686	0.03%
2023/03/22	1	67.00	2	66.45	68.80	-1	548	-0.18%
2023/03/21	0.1	63.00	0	0.00	62.60	0.1	493	0.02%
2023/03/15	0	62.60	0	0.00	61.90	0	504	0.00%
2023/03/13	0	0.00	16	60.51	62.70	-16	535	-2.99%
2023/03/10	1	61.80	1	62.00	61.90	0	548	0.00%
2023/03/09	8	62.60	5	63.90	62.70	3	573	0.52%
2023/03/08	1	63.80	0	0.00	64.00	1	569	0.18%
2023/03/07	2	63.95	1	63.80	64.00	1	563	0.18%
2023/03/06	11	63.40	0	0.00	63.40	11	557	1.97%
2023/03/01	0	63.40	0	0.00	62.10	0	547	0.00%
2023/02/06	0	59.40	0	0.00	59.20	0	478	0.00%
2023/02/03	0	0.00	1	59.40	59.40	-1	473	-0.21%
2023/02/02	2	59.75	0.1	58.30	58.80	2	462	0.42%
2023/02/01	0	0.00	2	57.30	59.60	-2	439	-0.45%
2023/01/31	2.1	56.68	0	0.00	56.10	2.1	421	0.49%
2023/01/30	0	0.00	1	52.60	52.80	-1	408	-0.24%
2023/01/09	0	53.90	0	0.00	53.60	0	414	0.00%
2022/12/30	0	0.00	1	53.20	52.40	-1	427	-0.23%
2022/12/05	2	59.70	3	59.70	59.40	-1	399	-0.25%
2022/12/02	4	58.23	2	58.30	58.30	2	376	0.53%
2022/12/01	2	58.05	0	0.00	57.50	2	357	0.56%
2022/11/29	0	0.00	1	53.50	53.60	-1	327	-0.31%
2022/11/25	0	54.40	0	0.00	52.80	0	325	0.00%
2022/11/23	0	0.00	1	53.40	53.10	-1	318	-0.31%
2022/11/11	0	0.00	50	50.98	50.80	-50	284	-17.56%
2022/11/09	2	49.58	2	52.30	52.30	0	258	0.00%
2022/10/28	5	43.60	0	0.00	43.30	5	253	1.97%
2022/10/25	5	44.20	0	0.00	44.35	5	253	1.97%
2022/10/21	0	45.75	0	0.00	44.40	0	253	0.00%
2022/10/14	0	0.00	2	45.90	45.80	-2	271	-0.74%
2022/10/13	0	0.00	0.2	44.70	44.00	-0.2	274	-0.07%
2022/10/12	6	46.60	0	0.00	46.85	6	271	2.21%
2022/10/11	7	47.92	0	0.00	47.70	7	271	2.58%
2022/10/06	5	49.50	0	0.00	49.95	5	270	1.85%
2022/09/28	8	49.20	0	0.00	47.00	8	283	2.82%
2022/09/27	8	50.05	0	0.00	50.70	8	285	2.80%
2022/09/26	6	51.93	4	50.60	49.70	2	288	0.69%
2022/09/23	0	0.00	2	55.30	54.50	-2	291	-0.69%
2022/08/29	0	0.00	1	60.90	60.90	-1	369	-0.27%
2022/08/26	1	63.30	0	0.00	63.00	1	368	0.27%
2022/08/16	10	61.80	0	0.00	61.70	10	390	2.56%
2022/08/15	7	61.80	0	0.00	62.00	7	399	1.75%
2022/07/22	0	60.10	0	0.00	58.00	0	451	0.00%
2022/07/11	0	0.00	1	59.70	59.50	-1	515	-0.19%
2022/07/08	0	0.00	2	60.00	60.70	-2	521	-0.38%
2022/07/01	1	60.10	8	57.33	55.60	-7	666	-1.05%
2022/06/30	0	0.00	2	61.20	61.10	-2	705	-0.28%
2022/06/22	0	0.00	1	65.40	64.10	-1	889	-0.11%
2022/06/21	2	66.80	0	0.00	67.20	2	892	0.22%
2022/06/20	0	0.00	0.1	67.80	65.30	-0.1	907	-0.01%
2022/06/08	0	0.00	4	74.83	74.60	-4	913	-0.44%
2022/05/31	1	72.70	1	72.70	72.50	0	947	0.00%
2022/05/30	0	0.00	3	72.27	72.30	-3	945	-0.32%
2022/05/27	1	70.50	0	0.00	70.50	1	947	0.11%
2022/05/25	7	72.00	4	71.90	70.80	3	950	0.32%
2022/05/24	0	0.00	1	70.40	70.20	-1	965	-0.10%
2022/05/23	2	72.25	1	72.00	72.00	1	972	0.10%
2022/05/20	1	73.50	0	0.00	73.20	1	985	0.10%
2022/05/18	0	0.00	2	71.60	72.20	-2	988	-0.20%
2022/05/17	2	69.95	0	0.00	69.80	2	1,015	0.20%
2022/05/13	0	0.00	4	68.93	69.00	-4	1,023	-0.39%
2022/05/12	1	70.00	0	0.00	70.00	1	1,022	0.10%
2022/05/11	0	70.50	0	0.00	70.80	0	1,025	0.00%
2022/04/29	0	0.00	0.1	74.00	72.80	-0.1	1,130	0.00%
2022/04/28	0	0.00	3	73.40	72.60	-3	1,147	-0.26%
2022/04/27	0	0.00	50	70.21	73.00	-50	1,153	-4.33%
2022/04/26	0	0.00	2	74.60	74.20	-2	1,147	-0.17%
2022/04/22	0	0.00	1	77.70	77.00	-1	1,165	-0.09%
2022/04/21	0	0.00	0	79.40	79.10	0	1,167	0.00%
2022/04/19	0	0.00	1	79.10	79.00	-1	1,198	-0.08%
2022/04/18	1	80.20	1.2	79.29	78.70	-0.2	1,219	-0.01%
2022/04/15	0	0.00	3	80.27	80.10	-3	1,240	-0.24%
2022/04/14	1	83.40	0.5	83.40	82.00	0.5	1,254	0.04%
2022/04/13	1	83.80	1	83.40	83.40	0	1,257	0.00%
2022/04/12	3	82.50	3	83.47	83.40	0	1,263	0.00%
2022/04/11	5	84.80	2	84.90	83.10	3	1,252	0.24%
2022/04/08	1	87.50	0	0.00	87.30	1	1,213	0.08%
2022/04/07	46	88.27	1.3	86.44	86.40	44.8	1,193	3.75%
2022/04/06	3	88.67	9	88.54	88.90	-6	1,156	-0.52%
2022/04/01	18	88.77	1	89.00	89.30	17	1,112	1.53%
2022/03/31	8.3	86.10	3	86.20	86.50	5.3	1,038	0.51%
2022/03/30	3	82.83	4	83.28	82.90	-1	1,003	-0.10%
2022/03/29	4	80.50	7	79.91	81.30	-3	1,059	-0.28%
2022/03/25	0	0.00	1	77.80	77.80	-1	1,141	-0.09%
2022/03/24	1	78.10	0	0.00	78.10	1	1,159	0.09%
2022/03/23	6	79.12	0	0.00	79.20	6	1,189	0.50%
2022/03/21	0	77.80	0	0.00	77.00	0	1,225	0.00%
2022/03/15	0	0.00	3	74.00	74.30	-3	1,485	-0.20%
2022/03/14	0	0.00	3	75.00	75.10	-3	1,527	-0.20%
2022/03/11	0	0.00	3	75.73	75.70	-3	1,624	-0.18%
2022/03/10	4	77.38	4	77.08	77.50	0	1,785	0.00%
2022/03/09	3	75.30	0	0.00	75.00	3	1,908	0.16%
2022/03/08	1	74.50	1	74.00	74.40	0	2,088	0.00%
2022/03/07	0.1	76.70	0	0.00	75.80	0.1	2,543	0.00%
2022/03/04	0.1	79.50	0	0.00	79.50	0.1	2,806	0.00%
2022/03/02	0.1	80.50	0	0.00	80.70	0.1	2,940	0.00%
2022/02/24	0	0.00	1	78.20	79.20	-1	3,294	-0.03%
2022/02/22	1	81.90	2	81.80	81.70	-1	3,734	-0.03%
2022/02/21	2	85.20	0	0.00	86.10	2	3,798	0.05%
2022/02/17	1	84.20	0	0.00	84.20	1	3,812	0.03%
2022/02/11	2	83.30	3	83.50	82.60	-1	3,817	-0.03%
2022/02/10	2	85.65	1	84.50	83.30	1	3,824	0.03%
2022/01/25	0.1	78.50	0	0.00	78.00	0.1	3,756	0.00%
2022/01/24	2	78.80	2	78.35	79.80	0	3,770	0.00%
2022/01/12	0.1	82.00	1	80.50	80.20	-0.9	3,699	-0.02%
2022/01/11	1	82.50	0	0.00	82.00	1	3,687	0.03%
2022/01/10	1	84.20	4.1	85.12	85.00	-3.1	3,673	-0.08%
2022/01/06	1	88.00	0	0.00	88.40	1	3,630	0.03%
2022/01/05	0	0.00	4	88.90	88.40	-4	3,644	-0.11%
2022/01/04	1	91.00	1	91.70	90.00	0	3,652	0.00%
2022/01/03	0.1	90.50	0	0.00	90.60	0.1	3,699	0.00%
2021/12/30	3	90.90	0	0.00	90.90	3	3,733	0.08%
2021/12/28	0	0.00	1	91.30	90.20	-1	3,751	-0.03%
2021/12/27	0	0.00	0.5	90.90	90.70	-0.5	3,778	-0.01%
2021/12/24	3	90.83	3	91.83	90.70	0	3,779	0.00%
2021/12/23	8	94.55	5	94.34	92.60	3	3,750	0.08%
2021/12/22	3	92.23	2	93.20	93.40	1	3,668	0.03%
2021/12/21	0	0.00	2	89.00	89.10	-2	3,593	-0.06%
2021/12/17	3	88.10	2	87.40	88.10	1	3,553	0.03%
2021/12/16	8.1	88.32	13	88.78	87.50	-4.9	3,522	-0.14%
2021/12/15	7	88.16	6	88.33	88.30	1	3,499	0.03%
2021/12/14	9	89.60	2	91.10	87.20	7	3,468	0.20%
2021/12/13	6	90.20	30	90.62	91.00	-24	3,422	-0.70%
2021/12/10	15	94.01	9	94.84	91.50	6	3,420	0.18%
2021/12/09	15	95.95	40.5	96.36	94.20	-25.5	3,357	-0.76%
2021/12/08	3.1	99.91	9	99.93	98.80	-5.9	3,259	-0.18%
2021/12/07	14.2	100.36	43	99.75	99.70	-28.8	3,216	-0.90%
2021/12/06	80	104.66	22	104.95	103.00	58	3,132	1.85%
2021/12/03	25.5	102.96	7	102.57	105.00	18.5	2,971	0.62%
2021/12/02	21.5	103.14	8.1	102.98	101.00	13.4	2,841	0.47%
2021/12/01	34.1	103.72	25.8	103.63	103.00	8.3	2,660	0.31%
2021/11/30	8	99.46	10.2	98.53	98.10	-2.2	2,197	-0.10%
2021/11/29	1	90.51	1	90.70	91.30	0	1,933	0.00%
2021/11/26	13	94.15	4	96.13	93.00	9	1,888	0.48%
2021/11/25	9	95.68	19.1	95.39	97.00	-10	1,821	-0.55%
2021/11/24	11	97.98	24	98.70	97.00	-13	1,756	-0.74%
2021/11/23	9	95.50	1.6	94.66	93.50	7.4	1,586	0.47%
2021/11/22	18.7	94.42	9	95.19	95.70	9.7	1,465	0.66%
2021/11/19	15	89.85	7.1	90.20	92.00	8	1,311	0.61%
2021/11/18	1	81.60	6	83.32	85.30	-5	1,017	-0.49%
2021/11/17	1	77.30	1	78.00	77.60	0	939	0.00%
2021/11/16	3.1	77.79	0	0.00	77.40	3.1	946	0.32%
2021/11/15	1	77.90	0	0.00	77.40	1	938	0.11%
2021/11/11	1	73.00	0	0.00	72.60	1	932	0.11%
2021/11/09	2	74.65	2.2	74.89	74.90	-0.2	939	-0.02%
2021/11/02	4.3	75.99	2	76.85	73.80	2.3	1,006	0.23%
2021/11/01	1	72.10	1	73.90	75.20	0	987	0.00%
2021/10/29	0.2	71.60	0	0.00	71.70	0.2	973	0.02%
2021/10/28	1	73.30	1.1	72.02	72.00	-0.1	981	-0.01%
2021/10/27	0.1	70.30	0	0.00	71.10	0.1	971	0.01%
2021/10/26	3	70.73	1	71.40	70.30	2	974	0.21%
2021/10/22	1	70.80	1	70.40	70.70	0	1,003	0.00%
2021/10/21	1	72.00	1	70.60	70.60	0	1,033	0.00%
2021/10/19	1	70.70	0	0.00	71.10	1	1,111	0.09%
2021/10/13	1	68.20	1	69.00	69.60	0	1,416	0.00%
2021/10/08	2	77.65	2	76.70	77.10	0	1,596	0.00%
2021/10/07	1	76.80	3	78.97	80.20	-2	1,687	-0.12%
2021/10/06	1	72.70	1	74.00	74.00	0	1,725	0.00%
2021/10/04	1	74.10	1	74.90	72.70	0	1,724	0.00%
2021/09/29	0	0.00	1	71.20	72.10	-1	1,763	-0.06%
2021/09/28	2	73.70	0	0.00	74.00	2	1,766	0.11%
2021/09/22	0	0.00	4	75.30	75.20	-4	1,786	-0.22%
2021/09/17	1	76.90	0	0.00	76.50	1	1,789	0.06%
2021/09/13	0	0.00	1	85.40	82.50	-1	1,790	-0.06%
2021/09/06	0	0.00	1	83.50	82.00	-1	1,909	-0.05%
2021/09/02	2	85.95	0	0.00	85.30	2	1,977	0.10%
2021/09/01	0	0.00	2	82.70	87.50	-2	2,013	-0.10%
2021/08/30	1	80.80	2	81.05	81.50	-1	2,018	-0.05%
2021/08/26	0	0.00	1	81.20	82.30	-1	2,081	-0.05%
2021/08/25	1	81.70	3	79.90	82.00	-2	2,160	-0.09%
2021/08/24	0	0.00	1	78.50	78.00	-1	2,173	-0.05%
2021/08/23	1	77.60	0	0.00	77.60	1	2,200	0.05%
2021/08/19	1	79.00	0	0.00	74.00	1	2,226	0.04%
2021/08/18	1	77.50	0	0.00	78.80	1	2,251	0.04%
2021/08/17	0.1	79.70	0	0.00	79.00	0.1	2,264	0.00%
2021/08/13	1	82.10	1	82.40	82.20	0	2,315	0.00%
2021/08/12	2	84.40	0	0.00	84.00	2	2,330	0.09%
2021/08/11	6	85.57	1	85.70	82.50	5	2,359	0.21%
2021/08/10	1	87.70	2	89.25	87.80	-1	2,348	-0.04%
2021/08/09	2	88.90	0	0.00	88.50	2	2,387	0.08%
2021/08/05	0	0.00	1	91.90	91.50	-1	2,480	-0.04%
2021/08/04	1	90.90	0	0.00	91.30	1	2,554	0.04%
2021/08/03	2	93.70	2	92.80	92.50	0	2,609	0.00%
2021/07/30	1	93.20	1	93.20	93.00	0	2,667	0.00%
2021/07/29	2	92.90	5	93.62	93.50	-3	2,711	-0.11%
2021/07/28	6	91.82	4	92.68	92.00	2	2,771	0.07%
2021/07/27	5	97.60	1.1	96.73	94.50	3.9	2,816	0.14%
2021/07/26	1	98.70	2	98.60	98.00	-1	2,840	-0.04%
2021/07/23	2	104.25	2	102.75	101.00	0	2,827	0.00%
2021/07/22	0	0.00	3	104.33	104.50	-3	2,823	-0.11%
2021/07/21	3.1	105.68	7	106.00	106.00	-3.9	2,844	-0.14%
2021/07/20	6	107.25	8	105.31	104.50	-2	2,851	-0.07%
2021/07/19	16	109.38	9	111.00	109.50	7	2,850	0.25%
2021/07/16	4	106.38	17	107.18	107.50	-13	2,798	-0.46%
2021/07/15	2	98.30	13	98.68	97.80	-11	2,827	-0.39%
2021/07/14	22	101.57	15	102.07	101.50	7	2,897	0.24%
2021/07/13	2	92.95	3	99.47	100.50	-1	2,776	-0.04%
2021/07/12	0	0.00	0	91.09	91.50	0	2,743	0.00%
2021/07/09	0	0.00	1	90.60	90.40	-1	2,809	-0.04%
2021/07/08	3	91.17	5	91.40	92.80	-2	2,879	-0.07%
2021/07/07	1	86.80	0	0.00	86.10	1	2,880	0.03%
2021/07/06	3	87.93	0	0.00	87.50	3	2,934	0.10%
2021/07/05	1	88.50	20	88.24	88.50	-19	3,040	-0.62%
2021/07/02	1	88.10	5.3	87.85	87.80	-4.3	3,248	-0.13%
2021/06/28	1.1	88.11	0	0.00	88.00	1.1	3,869	0.03%
2021/06/25	5.2	89.80	1	89.30	89.20	4.2	3,896	0.11%
2021/06/22	11	91.45	50	89.20	88.60	-39	4,093	-0.95%
2021/06/21	2	91.00	3	93.27	90.40	-1	4,078	-0.02%
2021/06/18	3	95.63	3	96.10	94.40	0	4,072	0.00%
2021/06/17	0	0.00	27	93.11	93.30	-27	4,036	-0.67%
2021/06/16	2	91.50	0	0.00	90.30	2	4,057	0.05%
2021/06/11	3	92.37	1	92.20	91.70	2	4,145	0.05%
2021/06/10	3	92.47	7	92.67	92.90	-4	4,212	-0.09%
2021/06/08	0	0.00	5	88.60	88.70	-5	4,495	-0.11%
2021/06/07	54	88.84	1	89.00	88.60	53	4,724	1.12%
2021/06/04	4	88.63	21	89.67	88.00	-17	5,022	-0.34%
2021/06/03	0	0.00	8	92.46	91.80	-8	5,016	-0.16%
2021/06/02	37	94.85	3.5	95.40	92.40	33.5	5,037	0.67%
2021/06/01	3	91.73	0	0.00	92.40	3	4,977	0.06%
2021/05/31	0	0.00	1	90.40	92.70	-1	4,973	-0.02%
2021/05/28	1	90.00	30	89.60	89.10	-29	4,974	-0.58%
2021/05/27	34	89.26	3	91.27	88.80	31	5,005	0.62%
2021/05/26	5	91.98	1	93.40	93.20	4	5,020	0.08%
2021/05/25	10	91.41	11	94.16	93.50	-1	5,013	-0.02%
2021/05/24	3.1	89.49	3	86.43	87.00	0.1	5,033	0.00%
2021/05/21	0	0.00	1	84.00	85.80	-1	5,051	-0.02%
2021/05/20	0	0.00	25	82.10	80.60	-25	5,217	-0.48%
2021/05/19	0	0.00	60	82.04	83.80	-60	5,456	-1.10%
2021/05/18	84	81.37	1	81.80	81.80	83	5,571	1.49%
2021/05/17	0	0.00	2	76.20	74.40	-2	5,612	-0.04%
2021/05/14	3	83.13	0	0.00	80.20	3	5,842	0.05%
2021/05/13	0	71.60	1	81.10	81.50	-1	5,897	-0.02%
2021/05/12	0	85.80	5	80.28	79.40	-5	5,836	-0.09%
2021/05/11	2.1	92.70	4	88.20	88.20	-2	5,776	-0.03%
2021/05/10	6	98.33	0	0.00	97.90	6	5,741	0.10%
2021/05/07	6	99.67	5	100.00	102.00	1	5,737	0.02%
2021/05/06	6	99.22	5	99.76	98.40	1	5,703	0.02%
2021/05/05	13.1	102.80	8	106.13	99.90	5.1	5,670	0.09%
2021/05/04	5.2	101.30	2	105.75	101.50	3.2	5,632	0.06%
2021/05/03	4	112.02	3	114.00	111.50	1	5,593	0.02%
2021/04/29	3	118.00	4	119.00	120.50	-1	5,597	-0.02%
2021/04/28	1.1	120.84	2	120.00	118.50	-0.9	5,589	-0.02%
2021/04/27	20	120.75	0	0.00	118.50	20	5,605	0.36%
2021/04/26	10	124.95	4	125.25	123.00	6	5,649	0.11%
2021/04/23	17	123.41	9	124.22	124.00	8	5,628	0.14%
2021/04/22	40.3	126.37	11.1	127.38	123.00	29.2	5,613	0.52%
2021/04/21	15.2	132.53	19	133.45	133.50	-3.8	5,558	-0.07%
2021/04/20	9	125.42	81	129.13	130.50	-72	5,448	-1.32%
2021/04/19	43	120.65	2.1	118.57	119.00	40.9	5,428	0.75%
2021/04/16	3	125.33	3	123.83	121.50	0	5,522	0.00%
2021/04/15	3	119.83	26	122.27	125.00	-23	5,592	-0.41%
2021/04/14	3	118.17	12	117.17	116.00	-9	5,564	-0.16%
2021/04/13	5	122.00	6	127.08	120.00	-1	5,539	-0.02%
2021/04/12	4	128.88	52	130.76	124.50	-48	5,574	-0.86%
2021/04/09	58	130.03	58	130.13	128.50	0	5,538	0.00%
2021/04/08	16.1	135.92	91	134.88	136.50	-74.9	5,427	-1.38%
2021/04/07	9	123.22	21	123.71	127.50	-12	5,213	-0.23%
2021/04/06	18	119.56	13	120.58	118.50	5	5,096	0.10%
2021/04/01	34.1	120.12	6	122.25	118.50	28.1	5,014	0.56%
2021/03/31	17	121.94	15	122.57	123.50	2	4,871	0.04%
2021/03/30	12	112.00	10	112.10	112.50	2	4,673	0.04%
2021/03/29	12	114.38	13	110.92	110.50	-1	4,642	-0.02%
2021/03/26	15	109.17	6	109.08	109.50	9	4,574	0.20%
2021/03/25	9	107.28	4	108.60	106.50	5	4,530	0.11%
2021/03/24	1	104.00	6.2	103.01	103.00	-5.2	4,451	-0.12%
2021/03/23	3.2	102.19	0	0.00	103.00	3.2	4,449	0.07%
2021/03/22	0	0.00	8	105.31	104.50	-8	4,425	-0.18%
2021/03/19	5	105.90	5	106.90	106.50	0	4,403	0.00%
2021/03/18	1.1	103.27	28	105.59	105.00	-26.9	4,363	-0.62%
2021/03/17	1	102.50	25.1	102.20	104.50	-24.1	4,317	-0.56%
2021/03/16	4.1	102.64	3	103.50	101.50	1.1	4,270	0.02%
2021/03/15	14	102.64	8	103.75	101.00	6	4,202	0.14%
2021/03/12	12	109.21	183	106.02	108.00	-171	4,058	-4.21%	大賣/鉅額交易
2021/03/11	64	108.80	19	112.47	116.00	45	3,863	1.16%
2021/03/10	334	115.18	155	109.54	105.50	179	3,656	4.90%	大買/大賣/鉅額交易
2021/03/09	29	107.52	2	107.50	108.50	27	3,345	0.81%
2021/03/08	6	113.08	1	111.00	111.00	5	3,316	0.15%
2021/03/05	0	0.00	29	106.00	108.50	-29	3,278	-0.88%
2021/03/04	49	109.12	20	107.00	109.00	29	3,270	0.89%
2021/03/03	1	104.00	0	0.00	107.00	1	3,269	0.03%
2021/03/02	43	114.38	39	112.00	106.00	4	3,270	0.12%
2021/02/26	1	109.00	3	111.28	112.00	-2	3,245	-0.06%
2021/02/25	2	107.50	2	106.50	108.50	0	3,203	0.00%
2021/02/24	6	105.75	0	0.00	105.00	6	3,189	0.19%
2021/02/23	30.1	108.53	8.1	109.07	112.50	22	3,132	0.70%
2021/02/22	117	104.75	12	109.33	113.00	105	3,107	3.38%	大買/鉅額交易
2021/02/19	15	106.87	3	106.83	103.00	12	2,950	0.41%
2021/02/18	3	100.50	2	104.00	104.00	1	2,701	0.04%
2021/02/17	3	91.60	0.2	94.70	94.70	2.8	2,564	0.11%
2021/02/05	11	85.21	31	86.62	86.10	-20	2,517	-0.79%
2021/02/04	1	80.80	1	80.50	80.80	0	2,348	0.00%
2021/02/03	0	0.00	3	75.37	76.00	-3	2,268	-0.13%
2021/02/02	0	0.00	2	74.55	75.90	-2	2,285	-0.09%
2021/02/01	2	73.55	0	0.00	73.00	2	2,305	0.09%
2021/01/29	0	0.00	1	77.30	76.90	-1	2,315	-0.04%
2021/01/28	0	0.00	2	77.80	77.50	-2	2,328	-0.09%
2021/01/27	3	78.97	1	77.00	78.20	2	2,352	0.09%
2021/01/26	0	0.00	2	77.20	77.10	-2	2,335	-0.09%
2021/01/25	8	80.03	0	0.00	80.40	8	2,312	0.35%
2021/01/22	8	79.56	7	80.20	81.00	1	2,284	0.04%
2021/01/21	0	0.00	4	77.80	78.00	-4	2,249	-0.18%
2021/01/20	3	77.83	9	77.76	76.00	-6	2,242	-0.27%
2021/01/19	12	81.86	10.3	79.90	81.00	1.7	2,237	0.08%
2021/01/18	1	78.50	2	77.35	79.80	-1	2,169	-0.05%
2021/01/15	4	79.20	9	79.88	78.00	-5	2,147	-0.23%
2021/01/14	7.3	80.13	9.1	79.90	80.10	-1.8	2,122	-0.08%
2021/01/13	8	79.14	2	79.00	80.50	6	2,050	0.29%
2021/01/12	6.1	77.16	12	77.00	76.50	-6	1,950	-0.31%
2021/01/11	4.1	77.73	0	0.00	77.80	4.1	1,871	0.22%
2021/01/08	8	76.16	1	75.20	75.90	7	1,773	0.39%
2021/01/07	2	73.75	1	73.20	73.20	1	1,668	0.06%
2021/01/06	9	73.67	9	72.87	71.00	0	1,632	0.00%
2021/01/05	17	70.44	17	71.04	72.80	0	1,582	0.00%
2020/12/28	0	0.00	1	66.40	66.40	-1	1,577	-0.06%
2020/12/25	13	67.12	11	68.19	67.70	2	1,576	0.13%
2020/12/24	21	64.57	20	65.60	66.60	1	1,544	0.06%
2020/12/23	0	60.60	0.1	60.11	62.20	-0.1	1,515	-0.01%
2020/12/16	0	0.00	1	64.00	64.00	-1	1,687	-0.06%
2020/12/10	2	66.80	0	0.00	66.80	2	1,775	0.11%
2020/12/07	0	0.00	3	65.20	65.20	-3	1,836	-0.16%
2020/12/03	1	68.30	1.1	68.10	68.10	-0.1	1,858	-0.01%
2020/11/30	0	0.00	0.1	68.50	68.50	-0.1	2,108	0.00%
2020/11/27	1	68.40	0	0.00	68.50	1	2,158	0.05%
2020/11/26	3	68.90	1	68.80	68.50	2	2,171	0.09%
2020/11/25	2	69.90	8.1	70.59	69.80	-6.1	2,208	-0.28%
2020/11/23	7	73.69	7	72.89	72.60	0	2,305	0.00%
2020/11/19	2	74.00	0	0.00	72.20	2	2,593	0.08%
2020/11/18	13	72.38	6	72.12	72.60	7	2,633	0.27%
2020/11/16	5	71.10	6.7	70.79	70.50	-1.7	2,842	-0.06%
2020/11/13	4	72.68	0	0.00	71.40	4	2,961	0.14%
2020/11/12	3	74.40	3	74.27	72.60	0	3,064	0.00%
2020/11/09	0	0.00	0.1	72.40	72.50	-0.1	3,476	0.00%
2020/11/06	1	72.10	0	0.00	70.30	1	3,626	0.03%
2020/11/05	0	0.00	2.2	70.21	70.50	-2.2	3,703	-0.06%
2020/10/30	3	70.50	3	71.33	70.00	0	4,575	0.00%
2020/10/29	0	0.00	2	69.00	71.80	-2	4,606	-0.04%
2020/10/27	1	72.60	0	0.00	73.20	1	4,725	0.02%
2020/10/23	0	0.00	2	77.70	77.40	-2	4,754	-0.04%
2020/10/22	0	0.00	2	76.10	75.40	-2	4,856	-0.04%
2020/10/21	6	78.03	12	78.00	77.50	-6	5,094	-0.12%
2020/10/20	2	78.20	0	0.00	78.20	2	5,179	0.04%
2020/10/19	5	79.00	0	0.00	79.10	5	5,301	0.09%
2020/10/16	1.2	78.50	0.4	78.50	78.50	0.8	5,559	0.01%
2020/10/15	0	80.70	6	80.80	80.70	-6	5,912	-0.10%
2020/10/13	0	0.00	1	81.50	81.60	-1	5,963	-0.02%
2020/10/12	0	0.00	1	84.60	82.00	-1	6,012	-0.02%
2020/10/08	1	85.00	0	0.00	85.30	1	6,212	0.02%
2020/10/07	0	0.00	2	84.45	84.20	-2	6,247	-0.03%
2020/10/06	1	83.80	1	84.10	84.60	0	6,286	0.00%
2020/09/30	2	79.00	0	0.00	79.20	2	6,391	0.03%
2020/09/29	0	0.00	2	80.10	79.80	-2	6,440	-0.03%
2020/09/28	10	80.20	10	79.60	80.50	0	6,591	0.00%
2020/09/25	0	0.00	1	77.60	78.60	-1	6,757	-0.01%
2020/09/23	3	86.17	3	86.63	86.20	0	6,811	0.00%
2020/09/22	2	85.55	4	84.55	84.70	-2	6,825	-0.03%
2020/09/21	9	86.80	3	86.77	86.60	6	6,810	0.09%
2020/09/18	2	84.95	0	0.00	85.50	2	6,766	0.03%
2020/09/17	1	83.10	2	82.45	82.80	-1	6,736	-0.01%
2020/09/16	3	80.90	3	81.20	80.70	0	6,693	0.00%
2020/09/14	1	81.20	2	80.75	81.40	-1	6,695	-0.01%
2020/09/11	5	82.34	9	81.07	80.20	-4	6,689	-0.06%
2020/09/10	2	89.10	15	89.10	88.40	-13	6,660	-0.20%
2020/09/09	10	86.54	11	87.30	88.80	-1	6,632	-0.02%
2020/09/08	11	86.21	1	85.50	85.50	10	6,608	0.15%
2020/09/07	7	90.23	2	91.05	88.00	5	6,598	0.08%
2020/09/04	6	90.08	4	91.00	91.00	2	6,575	0.03%
2020/09/03	13	93.95	28	93.55	91.50	-15	6,609	-0.23%
2020/09/02	37	92.29	22	92.97	92.30	15	6,463	0.23%
2020/09/01	5	91.38	1	91.50	92.10	4	6,443	0.06%
2020/08/31	3	91.30	12	91.29	92.60	-9	6,441	-0.14%
2020/08/28	5	91.20	3	92.40	90.00	2	6,398	0.03%
2020/08/27	5	91.34	6	89.88	91.00	-1	6,363	-0.02%
2020/08/26	17	93.52	17	92.19	90.70	0	6,368	0.00%
2020/08/25	10	88.75	9	89.94	90.30	1	6,208	0.02%
2020/08/24	2	86.05	1	85.50	86.50	1	6,137	0.02%
2020/08/21	5	83.48	0	0.00	84.00	5	6,181	0.08%
2020/08/20	3	81.47	6	81.72	79.20	-3	6,418	-0.05%
2020/08/19	6	89.82	1	90.00	87.80	5	6,420	0.08%
2020/08/18	8	88.65	2	88.00	88.30	6	6,298	0.10%
2020/08/17	1	87.20	8	89.96	90.10	-7	6,207	-0.11%
2020/08/14	1	85.30	1	86.60	85.40	0	6,119	0.00%
2020/08/13	18	87.67	21	87.81	85.50	-3	6,069	-0.05%
2020/08/12	2	87.00	13	86.32	86.80	-11	5,730	-0.19%
2020/08/11	2	84.45	3	86.00	82.50	-1	5,593	-0.02%
2020/08/10	10	86.62	8	85.65	86.40	2	5,506	0.04%
2020/08/07	1	86.00	5	85.08	86.50	-4	5,433	-0.07%
2020/08/06	4	84.30	1	83.20	82.50	3	5,272	0.06%
2020/08/05	23	83.36	12	83.62	83.50	11	5,052	0.22%
2020/08/04	2	77.25	5	77.58	78.00	-3	4,766	-0.06%
2020/08/03	1	78.00	3	78.40	77.20	-2	4,866	-0.04%
2020/07/31	6	74.58	9	76.30	77.00	-3	4,933	-0.06%
2020/07/30	4	73.15	3	74.00	74.50	1	4,915	0.02%
2020/07/29	0	0.00	3	72.10	73.30	-3	4,955	-0.06%
2020/07/28	1	71.00	8	73.69	71.50	-7	4,966	-0.14%
2020/07/27	5	78.16	2	76.05	75.40	3	5,000	0.06%
2020/07/24	9	75.60	15	75.95	74.90	-6	4,867	-0.12%
2020/07/23	7	76.57	2	77.60	77.60	5	4,965	0.10%
2020/07/22	18	78.26	13	76.82	77.60	5	4,881	0.10%
2020/07/21	19	75.64	50	75.47	77.00	-31	4,628	-0.67%
2020/07/20	2	68.85	2	69.05	70.00	0	4,298	0.00%
2020/07/17	1	69.80	0	0.00	69.70	1	4,305	0.02%
2020/07/16	5	71.32	0	0.00	71.30	5	4,378	0.11%
2020/07/15	8	71.58	5	73.40	70.60	3	4,352	0.07%
2020/07/14	0	0.00	22	70.07	70.90	-22	4,200	-0.52%
2020/07/13	0	0.00	22	69.26	69.80	-22	4,194	-0.52%
2020/07/10	3	69.20	0	0.00	66.70	3	4,207	0.07%
2020/07/09	0	0.00	1	73.10	71.40	-1	4,240	-0.02%
2020/07/08	3	72.13	1	72.10	72.20	2	4,299	0.05%
2020/07/07	3	71.13	7	71.89	72.20	-4	4,295	-0.09%
2020/07/06	2	69.30	0	0.00	70.40	2	4,208	0.05%
2020/07/03	0	0.00	3	64.80	65.60	-3	4,143	-0.07%
2020/07/02	0	0.00	5	67.08	65.00	-5	4,194	-0.12%
2020/07/01	11	64.41	0	0.00	64.40	11	4,143	0.27%
2020/06/29	1	58.20	0	0.00	58.80	1	4,185	0.02%
2020/06/24	0	0.00	2	60.00	59.80	-2	4,207	-0.05%
2020/06/23	20	60.60	0	0.00	60.40	20	4,294	0.47%
2020/06/22	10	62.30	0	0.00	61.00	10	4,392	0.23%
2020/06/18	0	0.00	25	60.36	60.70	-25	4,395	-0.57%
2020/06/12	1	57.00	15	57.33	59.40	-14	4,420	-0.32%
2020/06/11	1	61.60	3	61.53	59.80	-2	4,415	-0.05%
2020/06/10	2	61.60	0	0.00	62.40	2	4,405	0.05%
2020/06/09	0	0.00	3	64.60	64.70	-3	4,361	-0.07%
2020/06/08	1	65.80	0	0.00	65.30	1	4,390	0.02%
2020/06/05	3	66.63	0	0.00	67.30	3	4,368	0.07%
2020/06/03	0	0.00	1	66.20	66.20	-1	4,372	-0.02%
2020/06/02	4	67.13	70	67.77	66.00	-66	4,372	-1.51%
2020/06/01	1	66.00	2	66.90	66.40	-1	4,353	-0.02%
2020/05/29	22	66.30	8	66.78	65.60	14	4,350	0.32%
2020/05/28	34	68.44	13.8	68.24	66.60	20.2	4,328	0.47%
2020/05/27	67	69.58	33	69.02	67.60	34	4,271	0.80%
2020/05/26	5	66.64	3	66.73	67.20	2	4,066	0.05%
2020/05/25	0	0.00	1	61.10	61.10	-1	3,956	-0.03%
2020/05/22	1	62.60	0	0.00	61.70	1	3,945	0.03%
2020/05/21	1	64.50	10	63.91	64.90	-9	3,911	-0.23%
2020/05/18	2	59.25	1	61.30	61.00	1	3,845	0.03%
2020/05/15	6	62.10	0	0.00	61.40	6	3,796	0.16%
2020/05/14	7	64.03	5	63.90	61.50	2	3,775	0.05%
2020/05/12	1	65.30	1	65.50	65.40	0	3,719	0.00%
2020/05/11	1	67.00	6	65.60	65.60	-5	3,681	-0.14%
2020/05/08	22	67.49	12	68.39	66.90	10	3,618	0.28%
2020/05/07	5	66.90	5	66.46	68.50	0	3,480	0.00%
2020/05/06	5	64.70	1	64.40	63.60	4	3,332	0.12%
2020/05/05	15	65.20	0	0.00	64.30	15	3,292	0.46%
2020/05/04	1	63.30	0	0.00	63.60	1	3,234	0.03%
2020/04/30	5	64.02	2	63.70	64.70	3	3,185	0.09%
2020/04/29	1	61.60	2	62.50	62.00	-1	3,067	-0.03%
2020/04/28	15	60.26	4	60.65	61.00	11	2,958	0.37%
2020/04/27	8	56.31	2	54.60	56.60	6	2,789	0.22%
2020/04/24	1	54.20	0	0.00	54.20	1	2,753	0.04%
2020/04/23	1	53.60	4	53.88	54.60	-3	2,753	-0.11%
2020/04/22	4	52.95	0	0.00	53.50	4	2,717	0.15%
2020/04/21	1	52.70	8	52.46	52.80	-7	2,683	-0.26%
2020/04/20	0	0.00	12	56.02	55.80	-12	2,588	-0.46%
2020/04/17	22	57.59	5	58.10	55.80	17	2,571	0.66%
2020/04/16	9	59.22	16	58.74	59.70	-7	2,489	-0.28%
2020/04/15	4	58.15	5	59.26	58.20	-1	2,439	-0.04%
2020/04/14	4	60.08	8	59.30	60.00	-4	2,385	-0.17%
2020/04/13	3	57.80	0	0.00	56.50	3	2,306	0.13%
2020/04/10	0	0.00	2	54.40	55.90	-2	2,201	-0.09%
2020/04/09	2	56.10	1	54.90	55.80	1	2,171	0.05%
2020/04/08	3	54.33	9	55.36	56.00	-6	2,142	-0.28%
2020/04/07	5	50.50	5	50.88	51.40	0	2,035	0.00%
2020/04/06	0	0.00	3	47.40	47.00	-3	1,976	-0.15%
2020/04/01	0	0.00	2.3	47.56	47.85	-2.3	1,943	-0.12%
2020/03/31	1	44.55	5	45.76	46.90	-4	1,972	-0.20%
2020/03/27	9	45.33	2	45.70	44.00	7	1,912	0.37%
2020/03/26	32	42.97	26	43.23	43.30	6	1,835	0.33%
2020/03/19	3	32.72	1	31.50	31.50	2	1,830	0.11%
2020/03/18	2	35.13	0	0.00	35.00	2	1,817	0.11%
2020/03/17	1	35.95	0	0.00	35.60	1	1,800	0.06%
2020/03/12	1	42.05	0	0.00	40.25	1	1,742	0.06%
2020/03/10	3	45.27	2	47.00	47.75	1	1,714	0.06%
2020/03/09	1	47.00	1	48.45	47.20	0	1,697	0.00%
2020/03/06	1	51.10	0	0.00	50.40	1	1,678	0.06%
2020/03/05	3	52.80	3	53.00	52.80	0	1,678	0.00%
2020/03/04	2	51.05	1	52.20	50.70	1	1,716	0.06%
2020/03/03	1	52.50	1	53.30	52.70	0	1,705	0.00%
2020/03/02	1	53.00	2	53.90	52.40	-1	1,703	-0.06%
2020/02/27	12	61.78	10	60.35	55.70	2	1,676	0.12%
2020/02/26	2	58.85	2	59.00	61.00	0	1,588	0.00%
2020/02/25	6	54.55	3	55.53	55.50	3	1,527	0.20%
2020/02/24	3	54.57	3	55.50	55.50	0	1,571	0.00%
2020/02/21	0	0.00	5	54.94	55.30	-5	1,711	-0.29%
2020/02/20	2	57.00	2	56.50	56.20	0	1,735	0.00%
2020/02/19	0	0.00	4	57.45	56.90	-4	1,817	-0.22%
2020/02/17	0	0.00	3	57.37	57.00	-3	1,947	-0.15%
2020/02/14	7	57.63	0	0.00	58.60	7	2,300	0.30%
2020/02/13	1	58.80	0	0.00	57.50	1	2,475	0.04%
2020/02/04	0	0.00	1	56.80	58.80	-1	2,886	-0.03%
2020/02/03	2	53.05	0	0.00	56.00	2	2,905	0.07%
2020/01/31	1	59.00	1	58.40	58.30	0	2,903	0.00%
2020/01/30	1	61.90	0	0.00	61.20	1	2,972	0.03%
2020/01/17	0	0.00	5	68.46	67.90	-5	3,055	-0.16%
2020/01/16	7	69.50	9	68.48	68.50	-2	3,091	-0.06%
2020/01/14	1	68.70	0	0.00	68.90	1	3,405	0.03%
2020/01/13	1	68.50	0	0.00	68.80	1	3,467	0.03%
2020/01/08	5	66.34	0	0.00	65.50	5	3,880	0.13%
2020/01/07	2	66.00	1	65.70	66.30	1	4,145	0.02%
2020/01/06	1	68.50	6	68.97	68.20	-5	4,181	-0.12%
2020/01/03	0	0.00	3	71.10	69.60	-3	4,258	-0.07%
2019/12/31	0	0.00	2	69.80	69.80	-2	4,600	-0.04%
2019/12/30	0	0.00	1	70.00	69.70	-1	4,824	-0.02%
2019/12/27	1	68.20	0	0.00	68.80	1	4,959	0.02%
2019/12/26	1	70.90	0	0.00	70.00	1	4,967	0.02%
2019/12/25	9	69.28	1	68.90	69.90	8	4,939	0.16%
2019/12/24	2	67.60	0	0.00	68.00	2	4,950	0.04%
2019/12/23	1	67.60	5	68.20	67.10	-4	4,952	-0.08%
2019/12/20	2	67.40	0	0.00	67.50	2	4,950	0.04%
2019/12/19	6	68.10	0	0.00	67.90	6	4,986	0.12%
2019/12/18	1	68.20	8	68.90	67.90	-7	5,001	-0.14%
2019/12/17	8	70.20	7	70.10	69.30	1	5,055	0.02%
2019/12/16	1	69.70	6	69.58	69.10	-5	5,045	-0.10%
2019/12/10	2	68.60	0	0.00	67.90	2	5,279	0.04%
2019/12/09	5	69.20	0	0.00	68.40	5	5,358	0.09%
2019/12/06	4	68.48	22	68.56	68.40	-18	5,432	-0.33%
2019/12/05	1	67.70	3	68.10	68.00	-2	5,523	-0.04%
2019/12/04	5	67.16	2	67.50	67.00	3	5,722	0.05%
2019/12/03	1	67.20	0	0.00	67.00	1	5,912	0.02%
2019/12/02	1	67.90	8	68.39	67.90	-7	5,915	-0.12%
2019/11/29	5	69.58	9	68.70	67.00	-4	5,902	-0.07%
2019/11/28	0	0.00	2	66.65	67.00	-2	5,850	-0.03%
2019/11/27	6	67.10	5	66.68	66.40	1	5,873	0.02%
2019/11/26	3	67.00	4	67.73	66.90	-1	5,885	-0.02%
2019/11/25	7	67.37	0	0.00	67.00	7	5,917	0.12%
2019/11/22	3	66.67	0	0.00	66.00	3	5,943	0.05%
2019/11/21	19	65.31	13	65.60	66.50	6	5,967	0.10%
2019/11/20	3	64.10	3	65.90	65.50	0	5,980	0.00%
2019/11/19	13	70.89	0	0.00	69.50	13	5,980	0.22%
2019/11/18	3	70.50	70	70.77	71.10	-67	6,028	-1.11%
2019/11/15	0	0.00	6	72.72	72.90	-6	6,208	-0.10%
2019/11/14	11	71.71	0	0.00	71.30	11	6,279	0.18%
2019/11/13	124	74.36	48	77.20	71.60	76	6,309	1.20%	大買/
2019/11/12	7	72.27	5	71.52	76.30	2	5,966	0.03%
2019/11/11	5	69.86	0	0.00	69.40	5	5,812	0.09%
2019/11/08	0	0.00	2	70.05	71.80	-2	5,794	-0.03%
2019/11/06	0	0.00	2	70.80	71.00	-2	5,755	-0.03%
2019/11/05	7	71.63	25	71.39	71.00	-18	5,742	-0.31%
2019/11/04	22	71.28	7	70.59	70.70	15	5,714	0.26%
2019/11/01	8	68.25	0	0.00	70.40	8	5,671	0.14%
2019/10/31	0	0.00	1	66.20	66.10	-1	5,581	-0.02%
2019/10/30	1	68.00	1	68.50	67.40	0	5,579	0.00%
2019/10/29	4	66.63	0	0.00	67.90	4	5,573	0.07%
2019/10/28	1	68.50	0	0.00	67.90	1	5,523	0.02%
2019/10/25	3	69.93	32	70.26	69.30	-29	5,519	-0.53%
2019/10/24	77	71.10	48	70.02	70.00	29	5,462	0.53%
2019/10/23	13	72.37	2	71.25	70.60	11	5,442	0.20%
2019/10/22	2	72.00	10	70.25	71.70	-8	5,363	-0.15%
2019/10/21	1	69.60	1	70.10	69.80	0	5,309	0.00%
2019/10/18	0	0.00	9	72.33	72.20	-9	5,239	-0.17%
2019/10/17	0	0.00	2	72.40	72.50	-2	5,170	-0.04%
2019/10/16	3	72.03	1.5	72.74	73.20	1.5	5,059	0.03%
2019/10/15	8	69.61	17.1	71.21	71.30	-9.1	4,887	-0.19%
2019/10/14	0	0.00	31	64.90	64.90	-31	4,671	-0.66%
2019/10/09	4	58.45	0	0.00	59.00	4	4,675	0.09%
2019/10/08	10	60.14	1	60.10	59.70	9	4,651	0.19%
2019/10/07	21	61.19	38	63.14	60.50	-17	4,646	-0.37%
2019/10/04	10	59.93	2	60.70	60.30	8	4,391	0.18%
2019/10/03	12	56.32	7	55.91	57.90	5	4,220	0.12%
2019/10/02	2	54.00	1	54.00	54.20	1	4,071	0.02%
2019/10/01	15	53.07	2.1	53.35	53.80	12.9	4,047	0.32%
2019/09/27	12	51.93	2.3	51.39	52.60	9.7	4,017	0.24%
2019/09/25	1	51.70	0	0.00	52.00	1	4,001	0.02%
2019/09/24	1	53.30	10	53.45	52.80	-9	4,039	-0.22%
2019/09/23	1	52.00	20	52.45	52.10	-19	4,010	-0.47%
2019/09/20	2	52.40	15	52.99	52.30	-13	4,003	-0.32%
2019/09/19	17	51.41	12	51.40	51.40	5	3,970	0.13%
2019/09/18	14	51.35	2	51.00	52.00	12	4,028	0.30%
2019/09/17	40	52.48	1	50.60	50.30	39	4,031	0.97%
2019/09/16	9	55.13	6	55.70	55.40	3	4,010	0.07%
2019/09/12	7	54.60	0	0.00	55.10	7	4,017	0.17%
2019/09/11	6	56.08	7	56.01	55.60	-1	3,935	-0.03%
2019/09/10	4	55.05	4	54.83	54.20	0	3,849	0.00%
2019/09/09	2	54.65	2	55.95	56.50	0	3,764	0.00%
2019/09/06	11	54.00	11	54.07	54.80	0	3,642	0.00%
2019/09/05	10	50.00	11	51.43	51.80	-1	3,431	-0.03%
2019/09/04	0	0.00	8	46.55	47.15	-8	3,230	-0.25%
2019/09/02	8	45.55	25	45.22	46.20	-17	3,230	-0.53%
2019/08/30	0	0.00	31	46.66	46.35	-31	3,198	-0.97%
2019/08/28	1	46.65	0	0.00	47.05	1	3,126	0.03%
2019/08/27	20	48.15	0	0.00	48.10	20	3,077	0.65%
2019/08/26	2	46.43	0	0.00	45.50	2	3,033	0.07%
2019/08/23	5	49.49	5	49.77	48.20	0	2,992	0.00%
2019/08/22	18	49.62	12	49.54	49.70	6	2,932	0.20%
2019/08/21	6	47.29	12	47.53	47.55	-6	2,797	-0.21%
2019/08/20	30	49.95	13	48.80	46.55	17	2,726	0.62%
2019/08/19	15	46.34	6	46.39	47.75	9	2,468	0.36%
2019/08/16	3	43.70	5	43.98	43.45	-2	2,348	-0.09%
2019/08/15	0	0.00	1	41.20	41.30	-1	2,263	-0.04%
2019/08/13	2	41.60	0	0.00	41.50	2	2,276	0.09%
2019/08/12	0	0.00	2	42.98	41.20	-2	2,281	-0.09%
2019/08/08	1	42.15	1	42.70	42.05	0	2,258	0.00%
2019/08/07	1	39.40	0	0.00	40.45	1	2,263	0.04%
2019/08/06	0	0.00	2	35.15	38.00	-2	2,234	-0.09%
2019/08/05	1	40.35	1	40.65	38.45	0	2,185	0.00%
2019/08/02	1	41.35	0	0.00	41.50	1	2,185	0.05%
2019/08/01	0	0.00	1	41.30	43.00	-1	2,165	-0.05%
2019/07/31	0	0.00	8	41.28	42.00	-8	2,138	-0.37%
2019/07/30	0	0.00	4	41.85	41.60	-4	2,116	-0.19%
2019/07/29	4	45.09	0	0.00	43.90	4	2,072	0.19%
2019/07/26	1	43.60	0	0.00	43.80	1	2,030	0.05%
2019/07/23	8	44.83	10	44.70	44.80	-2	2,094	-0.10%
2019/07/22	0	0.00	1	41.70	41.70	-1	2,124	-0.05%
2019/07/19	1	42.00	1	42.40	41.80	0	2,264	0.00%
2019/07/18	2	40.78	0	0.00	41.30	2	2,345	0.09%
2019/07/17	1	42.60	2	43.15	41.30	-1	2,464	-0.04%
2019/07/16	12	44.23	1	44.10	43.85	11	2,531	0.43%
2019/07/15	0	0.00	2	43.78	44.20	-2	2,655	-0.08%
2019/07/12	1	40.60	3	41.07	41.80	-2	2,629	-0.08%
2019/07/11	2	40.30	1	40.90	40.85	1	2,606	0.04%
2019/07/10	0	0.00	2	38.48	38.85	-2	2,544	-0.08%
2019/07/09	2	38.50	2	38.00	37.40	0	2,544	0.00%
2019/07/05	2	36.95	0	0.00	36.95	2	2,523	0.08%
2019/07/04	0	0.00	4	36.48	36.60	-4	2,527	-0.16%
2019/07/02	0	0.00	1	37.05	36.85	-1	2,551	-0.04%
2019/07/01	4	37.19	1	37.55	36.90	3	2,558	0.12%
2019/06/28	1	35.65	0	0.00	35.70	1	2,597	0.04%
2019/06/26	0	0.00	2	36.88	37.00	-2	2,912	-0.07%
2019/06/25	6	37.23	16	37.53	37.30	-10	2,898	-0.35%
2019/06/24	6	36.78	9	36.58	37.30	-3	2,901	-0.10%
2019/06/21	10	35.87	3	36.70	35.55	7	2,888	0.24%
2019/06/10	2	33.30	0	0.00	33.05	2	2,997	0.07%
2019/05/20	5	30.55	0	0.00	33.10	5	3,162	0.16%
2019/05/17	2	32.58	4	34.61	31.80	-2	3,192	-0.06%
2019/05/16	3	35.60	0	0.00	35.15	3	3,149	0.10%
2019/05/15	17	36.64	11	36.78	36.65	6	3,143	0.19%
2019/05/09	10	34.63	0	0.00	32.50	10	3,148	0.32%
2019/05/08	2	36.10	0	0.00	36.10	2	3,143	0.06%
2019/04/29	5	36.50	5	37.05	36.15	0	3,133	0.00%
2019/04/26	0	0.00	1	39.65	40.15	-1	2,992	-0.03%
2019/04/25	4	43.41	2	44.85	40.50	2	2,833	0.07%
2019/04/23	0	0.00	17	46.94	45.35	-17	2,588	-0.66%
2019/04/22	3	51.20	7	50.61	49.20	-4	2,485	-0.16%
2019/04/19	12	56.66	2	54.20	54.20	10	2,378	0.42%
2019/04/18	3	59.90	0	0.00	60.20	3	2,243	0.13%
2019/04/17	8	60.76	0	0.00	60.60	8	2,236	0.36%
2019/04/16	10	58.10	0	0.00	59.40	10	2,308	0.43%
2019/04/12	5	53.00	1	55.30	53.50	4	2,273	0.18%
2019/04/09	2	53.00	0	0.00	54.00	2	2,253	0.09%
2019/04/02	1	55.30	4	55.23	55.80	-3	2,310	-0.13%
2019/04/01	27	56.21	27	56.20	56.50	0	2,319	0.00%
2019/03/29	32	52.42	41	51.36	53.20	-9	2,218	-0.41%
2019/03/28	0	0.00	2	48.40	48.40	-2	2,056	-0.10%
2019/03/27	0	0.00	2	42.13	44.00	-2	2,028	-0.10%
2019/03/26	2	40.98	2	42.30	41.10	0	1,924	0.00%
2019/03/22	23	39.46	10	40.30	39.75	13	1,831	0.71%
2019/03/21	1	36.40	0	0.00	36.90	1	1,757	0.06%
2019/03/18	0	0.00	2	34.70	34.55	-2	1,625	-0.12%
2019/03/13	0	0.00	1	31.80	31.80	-1	1,521	-0.07%
2019/03/12	0	0.00	6	32.35	32.00	-6	1,508	-0.40%
2019/03/11	0	0.00	10	32.80	32.20	-10	1,487	-0.67%
2019/03/06	10	32.50	3	32.02	31.50	7	1,432	0.49%
2019/02/26	2	31.28	1	30.80	30.95	1	1,345	0.07%
2019/02/25	3	31.85	0	0.00	31.00	3	1,324	0.23%
2019/02/22	0	0.00	2	30.30	30.10	-2	1,268	-0.16%
2019/02/20	5	31.00	0	0.00	30.10	5	1,241	0.40%
2019/02/19	3	31.50	3	30.97	31.00	0	1,215	0.00%
2019/02/18	10	30.80	12	30.99	31.40	-2	1,164	-0.17%
2019/02/15	0.5	28.55	0	0.00	28.55	0.5	1,088	0.05%
2019/02/14	4	29.74	10	29.45	29.35	-6	1,076	-0.56%
2019/02/12	10	30.35	0	0.00	30.00	10	1,047	0.95%
2019/01/16	2	28.30	0	0.00	28.20	2	872	0.23%
2019/01/10	0	0.00	2	30.50	30.20	-2	780	-0.26%
2018/12/28	0	0.00	2	29.13	27.70	-2	457	-0.44%
2018/12/27	1	29.00	0	0.00	29.15	1	436	0.23%
2018/12/26	2	29.60	1	28.30	29.40	1	401	0.25%
2018/12/25	0	0.00	2	29.25	28.90	-2	348	-0.57%
2018/12/24	3.5	28.64	2	28.68	29.20	1.5	301	0.50%
2018/12/22	1	26.10	0	0.00	27.40	1	195	0.51%
2018/12/21	0	0.00	2	24.80	24.95	-2	128	-1.55%
2018/11/08	0	0.00	5	21.55	21.55	-5	84	-5.92%
2018/11/07	0	0.00	5	20.95	20.90	-5	82	-6.05%
2018/11/05	0	0.00	5	20.60	20.65	-5	83	-5.99%
2018/11/02	0	0.00	5	20.90	20.60	-5	85	-5.87%
2018/10/31	0	0.00	1	20.00	19.85	-1	85	-1.17%
2018/10/30	0	0.00	3	19.73	19.80	-3	85	-3.52%
2018/10/29	0	0.00	1	19.50	19.45	-1	85	-1.17%
2018/10/01	0	0.00	1	21.40	20.95	-1	44	-2.23%
2018/09/28	0	0.00	1	20.95	20.50	-1	43	-2.31%
2018/09/27	1	20.15	0	0.00	20.30	1	43	2.29%
2018/09/07	1	21.25	0	0.00	21.20	1	50	1.98%
2018/07/25	0	0.00	1	22.30	22.00	-1	71	-1.40%
2018/07/04	1	22.80	0	0.00	22.95	1	104	0.96%
2018/06/22	0	0.00	1	24.50	24.40	-1	188	-0.53%
2018/06/20	0	0.00	2	24.00	24.00	-2	193	-1.04%
2018/06/13	0	0.00	1	24.00	24.10	-1	195	-0.51%
2018/06/12	0	0.00	1	24.00	24.00	-1	196	-0.51%
2018/06/06	0	0.00	1	24.10	24.00	-1	213	-0.47%
2018/04/18	3	24.57	0	0.00	24.40	3	246	1.22%
2018/04/02	0	26.40	0	0.00	26.60	0	214	0.00%
2018/03/31	0	0.00	1	26.80	27.10	-1	229	-0.44%
2018/03/30	0	0.00	2	26.10	27.30	-2	207	-0.96%
2018/03/27	0	0.00	1	25.00	25.00	-1	166	-0.60%
2018/03/12	1	25.50	0	0.00	25.20	1	159	0.63%
2018/03/08	0	0.00	1	24.00	24.00	-1	137	-0.73%
2018/01/22	0	0.00	1	23.70	23.50	-1	152	-0.65%
2018/01/16	0	0.00	2	23.75	23.80	-2	163	-1.23%
2018/01/10	0	0.00	3	23.93	23.60	-3	176	-1.70%
2018/01/05	0	0.00	3	24.00	24.10	-3	192	-1.56%