力致 (3483)-永豐金-南投券商分點個股進出

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
158.0
漲跌
▼2.5
漲幅
-1.56%
成交量
2,949張
產業
上櫃電腦及週邊類股
359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－永豐金-南投券商分點個股進出

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

永豐金-南投券商分點個股進出
永豐金-南投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
2024/05/06	2	162.75	17	161.58	158.00	-15	4,500	-0.33%
2024/05/03	2	161.75	2	161.00	160.50	0	4,519	0.00%
2024/05/02	4.1	163.98	10	165.10	163.00	-5.9	4,535	-0.13%
2024/04/30	21.1	161.26	8.1	164.44	166.50	13	4,657	0.28%
2024/04/29	2.1	156.83	4.1	159.60	160.00	-2	4,554	-0.04%
2024/04/26	15	156.77	0.1	153.09	154.00	14.9	4,509	0.33%
2024/04/25	22	146.82	0	0.00	145.00	22	4,466	0.49%
2024/04/24	0	0.00	1	146.00	147.50	-1	4,483	-0.02%
2024/04/22	1	143.50	0	0.00	138.00	1	4,521	0.02%
2024/04/19	1.1	132.39	1.1	131.93	140.50	0.1	4,527	0.00%
2024/04/18	1	134.50	1	138.00	138.50	0	4,510	0.00%
2024/04/17	2	136.51	3.1	137.35	137.00	-1.1	4,522	-0.02%
2024/04/16	2.2	135.73	24	137.44	135.00	-21.8	4,523	-0.48%
2024/04/15	0.1	145.00	0	0.00	144.50	0.1	4,502	0.00%
2024/04/11	0.1	146.50	0	0.00	146.00	0.1	4,536	0.00%
2024/04/10	0.1	147.50	1	147.50	147.00	-1	4,582	-0.02%
2024/04/09	0.1	149.00	0	0.00	149.00	0.1	4,649	0.00%
2024/04/08	2.1	150.27	1	152.00	150.00	1.1	4,695	0.02%
2024/04/03	2	150.00	2	153.00	152.50	0	4,757	0.00%
2024/04/02	1.1	149.96	0	0.00	150.00	1.1	4,921	0.02%
2024/04/01	16	153.91	1	153.50	153.00	15	5,034	0.30%
2024/03/29	1	153.00	2	155.00	153.00	-1	5,043	-0.02%
2024/03/28	0.1	154.92	0	0.00	153.00	0.1	5,038	0.00%
2024/03/27	0	0.00	0.3	158.00	158.00	-0.3	5,105	-0.01%
2024/03/26	0.2	156.46	0	0.00	157.50	0.2	5,105	0.00%
2024/03/25	1	161.00	3.2	162.95	161.00	-2.2	5,076	-0.04%
2024/03/22	5	155.50	7	154.29	155.50	-2	5,064	-0.04%
2024/03/21	0.1	153.00	0.2	153.50	153.00	-0.1	5,037	0.00%
2024/03/20	0.2	149.99	1	148.50	149.50	-0.8	5,019	-0.02%
2024/03/19	4	147.50	7	147.79	147.50	-3	5,005	-0.06%
2024/03/18	3	145.67	15	145.57	147.00	-12	4,999	-0.24%
2024/03/15	0	146.00	1	147.00	146.00	-1	4,996	-0.02%
2024/03/14	3.2	146.99	1	145.50	145.00	2.2	5,034	0.04%
2024/03/13	10.1	152.11	8	154.31	151.50	2.1	4,992	0.04%
2024/03/11	1.1	157.76	1	159.00	154.50	0.1	4,970	0.00%
2024/03/08	1.3	161.28	0	0.00	157.50	1.3	4,947	0.03%
2024/03/07	9.3	165.15	26	164.69	164.00	-16.7	4,979	-0.34%
2024/03/06	9	175.60	8.1	173.51	168.00	1	4,946	0.02%
2024/03/05	1	171.00	0	0.00	171.50	1	4,725	0.02%
2024/03/04	1.4	169.71	0	0.00	169.00	1.4	4,744	0.03%
2024/03/01	6.1	172.50	1	173.00	170.50	5.1	4,736	0.11%
2024/02/29	1.1	166.09	6	168.25	171.50	-4.9	4,729	-0.10%
2024/02/27	0	0.00	1	168.50	167.00	-1	4,754	-0.02%
2024/02/26	2	165.25	1	163.50	164.50	1	5,015	0.02%
2024/02/23	6.1	167.75	4	167.13	165.00	2.1	5,335	0.04%
2024/02/22	2.2	170.18	0	0.00	170.00	2.2	5,731	0.04%
2024/02/21	0.1	172.00	0	0.00	169.50	0.1	5,855	0.00%
2024/02/20	2.1	171.43	5	170.40	171.50	-2.9	5,895	-0.05%
2024/02/19	7	171.57	7	171.86	170.50	0	5,869	0.00%
2024/02/16	12.5	178.12	6	175.83	176.00	6.5	5,848	0.11%
2024/02/15	3	178.33	6.2	177.81	182.50	-3.2	5,754	-0.06%
2024/02/05	12.4	170.99	8.1	174.85	166.00	4.3	5,645	0.08%
2024/02/02	3.9	170.54	4	171.87	172.00	-0.1	5,433	0.00%
2024/02/01	1	162.00	4	164.63	164.00	-3	5,413	-0.06%
2024/01/31	0	163.36	0	0.00	163.00	0	5,470	0.00%
2024/01/30	2.2	165.45	4	166.50	165.00	-1.8	5,479	-0.03%
2024/01/29	52	159.41	2	158.75	161.50	50	5,422	0.92%
2024/01/26	6.1	160.84	5	157.00	156.50	1.1	5,442	0.02%
2024/01/25	5	164.50	6	164.17	162.50	-1	5,474	-0.02%
2024/01/24	7	166.93	35	165.89	165.00	-28	5,440	-0.51%
2024/01/23	4	161.50	1	161.00	161.50	3	5,266	0.06%
2024/01/22	7	162.86	0.2	162.00	163.50	6.8	5,216	0.13%
2024/01/19	2.2	156.29	1	156.00	156.00	1.2	5,153	0.02%
2024/01/18	2	160.00	0	161.00	159.50	2	5,124	0.04%
2024/01/17	0	158.00	0	0.00	158.00	0	5,142	0.00%
2024/01/15	17	157.50	0	0.00	157.50	17	5,209	0.33%
2024/01/11	0.1	151.00	0	0.00	153.00	0.1	5,283	0.00%
2024/01/08	0.1	153.50	0	0.00	152.50	0.1	5,686	0.00%
2024/01/05	0	157.64	1	157.00	157.00	-1	5,926	-0.02%
2024/01/04	0	0.00	3	164.50	159.00	-3	6,164	-0.05%
2024/01/03	0	0.00	0.1	163.97	163.50	-0.1	6,308	0.00%
2024/01/02	0.1	160.50	0	0.00	162.00	0.1	6,414	0.00%
2023/12/29	3.1	161.77	3	160.83	162.50	0.1	6,419	0.00%
2023/12/28	5.2	162.96	8.1	161.96	160.50	-2.9	6,370	-0.05%
2023/12/27	19	158.92	17.1	157.47	159.00	2	6,234	0.03%
2023/12/26	2	152.00	0	0.00	152.50	2	6,193	0.03%
2023/12/25	2.1	150.28	9	153.39	150.00	-7	6,214	-0.11%
2023/12/22	0	0.00	17	152.50	152.00	-17	6,234	-0.27%
2023/12/21	0.1	151.00	0	0.00	151.00	0.1	6,247	0.00%
2023/12/20	1.2	153.38	0	0.00	152.00	1.2	6,256	0.02%
2023/12/19	0.1	143.56	7	147.21	150.50	-6.9	6,254	-0.11%
2023/12/18	0	0.00	1	149.50	149.50	-1	6,320	-0.02%
2023/12/15	0	0.00	1	148.50	149.00	-1	6,331	-0.02%
2023/12/14	3	151.50	32	149.05	151.50	-29	6,347	-0.46%
2023/12/13	4.1	148.26	0	0.00	148.50	4.1	6,343	0.06%
2023/12/12	0	151.00	0	0.00	149.00	0	6,376	0.00%
2023/12/11	5.1	149.51	1	150.50	150.50	4.1	6,421	0.06%
2023/12/07	2.1	151.96	34	157.37	152.50	-31.9	6,428	-0.50%
2023/12/06	1	160.50	0	0.00	159.00	1	6,474	0.02%
2023/12/05	1	158.00	0	0.00	158.00	1	6,813	0.01%
2023/12/04	2.3	159.44	16	160.22	158.50	-13.7	6,836	-0.20%
2023/12/01	4	165.63	0	0.00	165.50	4	6,804	0.06%
2023/11/30	0	0.00	2.1	159.50	160.00	-2.1	6,874	-0.03%
2023/11/29	4	161.63	0	0.00	161.00	4	6,901	0.06%
2023/11/28	2	160.75	0	161.00	162.50	2	6,876	0.03%
2023/11/27	1	159.00	0	0.00	158.50	1	6,860	0.01%
2023/11/24	2	161.50	3	162.50	159.00	-1	6,864	-0.01%
2023/11/23	4.1	165.23	8.3	168.36	162.50	-4.3	6,816	-0.06%
2023/11/22	14.1	170.54	10	170.60	176.00	4.1	6,667	0.06%
2023/11/21	19.1	161.39	13	162.04	167.00	6.1	6,469	0.09%
2023/11/20	11	154.05	3	151.33	155.00	8	6,280	0.13%
2023/11/17	4	147.38	1	150.00	146.50	3	6,331	0.05%
2023/11/16	19	146.21	18	146.14	146.00	1	6,503	0.02%
2023/11/15	3	146.50	5	145.50	145.00	-2	6,902	-0.03%
2023/11/14	3	144.83	2	143.00	145.00	1	7,084	0.01%
2023/11/13	3	141.33	2	143.00	145.00	1	7,386	0.01%
2023/11/10	13	143.96	7	143.07	143.00	6	7,681	0.08%
2023/11/09	4	154.00	7	153.36	151.50	-3	7,907	-0.04%
2023/11/08	0	0.00	0	149.50	150.00	0	8,067	0.00%
2023/11/07	3	146.50	0	0.00	148.00	3	8,241	0.04%
2023/11/06	2	147.25	2	147.00	146.00	0	9,352	0.00%
2023/11/03	8	147.31	17	147.38	147.00	-9	9,663	-0.09%
2023/11/02	1	145.50	1	141.00	146.00	0	9,627	0.00%
2023/11/01	1	135.00	2	133.75	136.00	-1	9,576	-0.01%
2023/10/26	1	140.00	0	0.00	138.50	1	9,606	0.01%
2023/10/23	0	0.00	1	144.50	137.50	-1	9,575	-0.01%
2023/10/20	1	142.51	0.3	143.00	143.50	0.7	9,546	0.01%
2023/10/19	2	144.25	2	144.50	145.50	0	9,627	0.00%
2023/10/18	8	146.50	0	0.00	147.00	8	9,612	0.08%
2023/10/17	7	149.00	10	148.20	148.50	-3	9,610	-0.03%
2023/10/16	11	156.09	9.4	154.96	153.50	1.6	9,779	0.02%
2023/10/13	5	152.00	11	152.59	153.00	-6	10,092	-0.06%
2023/10/12	11	148.77	2	149.00	154.00	9	9,938	0.09%
2023/10/11	8	144.38	16.1	144.58	144.00	-8.1	9,730	-0.08%
2023/10/06	11	144.50	4	144.88	141.00	7	9,612	0.07%
2023/10/05	0	0.00	1	140.00	139.50	-1	9,489	-0.01%
2023/10/03	1	135.00	2.1	136.07	135.00	-1.1	9,490	-0.01%
2023/10/02	0	0.00	1.1	138.57	139.00	-1.1	9,503	-0.01%
2023/09/28	0	0.00	3	136.50	137.00	-3	9,489	-0.03%
2023/09/27	1	129.50	1	133.00	134.50	0	9,522	0.00%
2023/09/26	4	136.38	4	135.75	130.50	0	9,589	0.00%
2023/09/22	1	126.50	1	129.50	132.00	0	9,805	0.00%
2023/09/21	3	125.50	4	124.00	129.00	-1	9,794	-0.01%
2023/09/19	1.1	131.50	0	0.00	131.50	1.1	9,769	0.01%
2023/09/15	2	138.25	8	140.56	138.00	-6	10,086	-0.06%
2023/09/14	8	137.50	2.1	137.05	139.50	6	10,040	0.06%
2023/09/13	2	134.00	2	132.50	133.00	0	9,987	0.00%
2023/09/12	1	135.00	1	136.00	135.00	0	9,979	0.00%
2023/09/11	3.1	137.26	5	135.70	133.50	-1.9	10,056	-0.02%
2023/09/08	16	146.34	7	146.71	142.00	9	9,998	0.09%
2023/09/07	1	141.50	1	142.50	142.50	0	9,677	0.00%
2023/09/06	10	143.00	10	142.75	142.50	0	9,656	0.00%
2023/09/05	16.3	143.65	2	141.27	143.50	14.3	9,646	0.15%
2023/09/04	0	137.00	1	138.00	137.50	-1	9,586	-0.01%
2023/09/01	0	0.00	3	132.67	132.50	-3	9,721	-0.03%
2023/08/30	4	136.88	3	135.00	135.00	1	9,962	0.01%
2023/08/29	2	134.00	2	135.25	134.00	0	9,925	0.00%
2023/08/28	15.1	132.80	35	133.30	133.00	-19.9	9,872	-0.20%
2023/08/25	7	140.36	14	139.36	140.00	-7	9,703	-0.07%
2023/08/24	21	143.57	24	143.98	140.00	-3	9,554	-0.03%
2023/08/23	12	146.79	1	149.00	144.00	11	9,286	0.12%
2023/08/22	15	150.70	18	151.11	150.50	-3	9,063	-0.03%
2023/08/21	11	146.00	21	148.45	152.00	-10	8,852	-0.11%
2023/08/18	28	147.00	17	146.94	143.00	11	8,423	0.13%
2023/08/17	26	145.96	24	146.71	146.00	2	8,180	0.02%
2023/08/16	18	142.39	14.4	141.11	145.00	3.6	7,821	0.05%
2023/08/15	19	136.13	18.1	136.34	136.00	0.9	7,426	0.01%
2023/08/14	9.1	133.88	5	133.80	132.50	4.1	7,093	0.06%
2023/08/11	11	152.68	4	153.38	146.50	7	6,715	0.10%
2023/08/10	36	156.49	16	152.75	162.50	20	6,461	0.31%
2023/08/09	23	155.00	2	158.00	158.00	21	5,326	0.39%
2023/08/07	0.3	147.61	0	0.00	148.50	0.3	5,010	0.01%
2023/08/04	0	0.00	2	141.00	143.50	-2	5,066	-0.04%
2023/08/01	0	0.00	43	148.63	146.00	-43	5,476	-0.79%
2023/07/31	0.6	163.18	26	148.00	148.00	-25.4	5,496	-0.46%
2023/07/28	1	152.00	0	0.00	164.00	1	5,450	0.02%
2023/07/27	0	0.00	1	151.00	149.50	-1	5,415	-0.02%
2023/07/26	0	0.00	3	152.00	145.00	-3	5,375	-0.06%
2023/07/25	0	0.00	1	151.00	147.50	-1	5,327	-0.02%
2023/07/24	4.4	159.41	6	163.75	158.00	-1.6	5,275	-0.03%
2023/07/21	0	0.00	3	150.00	151.50	-3	5,155	-0.06%
2023/07/20	1	134.00	25	135.92	138.00	-24	5,098	-0.47%
2023/07/19	30	131.30	5.1	134.66	133.00	24.9	5,039	0.49%
2023/07/18	2	122.75	184.1	118.75	126.50	-182.1	4,709	-3.87%	大賣/鉅額交易
2023/07/17	2	119.75	1	120.00	120.00	1	4,198	0.02%
2023/07/14	0	0.00	1.1	109.50	109.50	-1.1	4,123	-0.03%
2023/07/12	3	92.30	6	91.40	90.90	-3	3,998	-0.08%
2023/07/11	22	90.20	5	90.88	90.50	17	3,940	0.43%
2023/07/10	0	0.00	1	88.20	87.50	-1	3,896	-0.03%
2023/07/07	1	87.80	7	88.96	87.50	-6	3,883	-0.15%
2023/07/06	3	90.00	21	91.55	90.00	-18	3,837	-0.47%
2023/07/05	6	92.65	0	0.00	93.00	6	3,774	0.16%
2023/07/04	6	90.17	7	91.39	91.00	-1	3,712	-0.03%
2023/07/03	17	91.71	3	92.90	91.10	14	3,614	0.39%
2023/06/30	5	87.48	5.1	89.37	88.30	-0.1	3,438	0.00%
2023/06/29	1	84.20	0	0.00	83.60	1	3,408	0.03%
2023/06/28	16	82.21	0	0.00	82.20	16	3,432	0.47%
2023/06/27	2	82.10	11	83.60	80.80	-9	3,425	-0.26%
2023/06/26	8	87.75	5	86.92	87.40	3	3,399	0.09%
2023/06/21	17	87.71	12	86.61	88.30	5	3,312	0.15%
2023/06/20	1	80.00	3	80.67	80.80	-2	3,175	-0.06%
2023/06/19	1	79.60	9	79.31	79.70	-8	3,215	-0.25%
2023/06/16	6	80.55	3	80.00	80.30	3	3,199	0.09%
2023/06/15	0	0.00	9	84.89	83.50	-9	3,147	-0.29%
2023/06/14	5	81.18	15	82.39	82.20	-10	3,022	-0.33%
2023/06/13	7	81.19	9	82.23	81.10	-2	2,972	-0.07%
2023/06/12	34	80.46	1	80.40	80.60	33	2,919	1.13%
2023/06/09	2	80.50	0	0.00	80.20	2	2,873	0.07%
2023/06/08	2	83.10	1	82.30	81.50	1	2,795	0.04%
2023/06/07	1	84.10	0.3	83.80	83.80	0.7	2,707	0.03%
2023/06/06	0	0.00	1	76.90	77.50	-1	2,512	-0.04%
2023/06/05	1	79.10	7	76.11	78.40	-6	2,373	-0.25%
2023/06/01	0.1	71.60	0	0.00	71.60	0.1	2,181	0.00%
2023/05/31	3	72.63	0	0.00	72.10	3	2,175	0.14%
2023/05/30	0.8	73.50	0	0.00	73.20	0.8	2,165	0.04%
2023/05/26	2	73.70	1	73.00	72.70	1	2,141	0.05%
2023/05/25	1	75.10	3	75.03	75.00	-2	2,093	-0.10%
2023/05/19	1	71.50	1	72.20	71.80	0	2,004	0.00%
2023/05/18	0.1	72.10	0	0.00	72.20	0.1	2,040	0.00%
2023/05/16	1	72.10	0	0.00	72.50	1	2,033	0.05%
2023/05/12	0	72.30	1	71.30	72.30	-1	1,982	-0.05%
2023/05/11	1	74.10	0	0.00	73.60	1	1,944	0.05%
2023/05/10	2	78.20	3.2	78.19	77.00	-1.2	1,880	-0.06%
2023/05/09	18	79.69	0	0.00	79.10	18	1,782	1.01%
2023/05/08	20	75.26	2	76.15	77.30	18	1,391	1.29%
2023/05/05	10	72.27	0	0.00	70.30	10	1,294	0.77%
2023/05/02	0	0.00	2	68.70	69.20	-2	1,282	-0.16%
2023/04/27	0	0.00	2	69.00	68.50	-2	1,273	-0.16%
2023/04/24	11	68.71	0	0.00	67.90	11	1,245	0.88%
2023/04/21	0.3	70.27	0	0.00	68.00	0.3	1,234	0.02%
2023/04/19	0	0.00	0.3	72.60	72.60	-0.3	1,177	-0.03%
2023/04/13	0.1	70.60	0	0.00	70.60	0.1	1,100	0.01%
2023/04/12	0	0.00	1.1	72.78	72.60	-1.1	1,082	-0.10%
2023/04/10	1	72.10	0	0.00	71.60	1	1,054	0.09%
2023/04/07	0	0.00	22	71.17	70.50	-22	1,032	-2.13%
2023/03/31	0	0.00	1	72.50	71.70	-1	1,008	-0.10%
2023/03/30	1	73.40	2	74.25	72.60	-1	984	-0.10%
2023/03/29	0	0.00	2	70.70	71.50	-2	859	-0.23%
2023/03/28	0	69.90	8	69.50	69.20	-8	805	-0.99%
2023/03/27	3	72.80	0	0.00	70.10	3	779	0.38%
2023/03/23	16	71.37	1	71.70	71.00	15	686	2.19%
2023/03/22	9	67.68	0	0.00	68.80	9	548	1.64%
2023/03/10	0	61.90	0	0.00	61.90	0	548	0.00%
2023/02/21	0	0.00	15	63.80	63.80	-15	563	-2.66%
2023/02/20	1	64.10	1	64.10	64.20	0	574	0.00%
2023/02/17	6	64.10	0	0.00	64.40	6	569	1.05%
2023/02/16	28	63.86	13	64.23	64.30	15	554	2.71%
2023/02/14	0	0.00	1	61.40	60.80	-1	509	-0.20%
2023/02/10	0	0.00	1	60.20	60.20	-1	505	-0.20%
2023/02/02	0	58.60	0	0.00	58.80	0	462	0.00%
2023/01/31	0	54.00	0	0.00	56.10	0	421	0.00%
2022/12/14	0	0.00	2	57.10	57.10	-2	449	-0.45%
2022/12/13	1	56.10	0	0.00	55.70	1	448	0.22%
2022/12/09	1	56.10	0	0.00	56.30	1	447	0.22%
2022/12/06	2	59.15	3	59.73	59.40	-1	416	-0.24%
2022/12/05	1	60.70	3	58.33	59.40	-2	399	-0.50%
2022/12/02	4	58.18	2	58.45	58.30	2	376	0.53%
2022/12/01	1	57.50	0	0.00	57.50	1	357	0.28%
2022/11/24	1	54.00	0	0.00	54.00	1	324	0.31%
2022/11/18	1	54.10	1	54.30	53.80	0	317	0.00%
2022/11/17	1	54.40	0	0.00	54.40	1	311	0.32%
2022/11/10	1	52.60	1	51.60	51.00	0	276	0.00%
2022/11/07	1	48.40	1	48.10	48.10	0	255	0.00%
2022/11/04	0	0.00	7	47.44	47.45	-7	259	-2.69%
2022/11/03	12	47.80	5	47.61	47.55	7	260	2.68%
2022/09/30	14	48.00	1	47.50	49.00	13	277	4.68%
2022/09/26	0	0.00	23	49.91	49.70	-23	288	-7.98%
2022/08/29	0	0.00	1	61.00	60.90	-1	369	-0.27%
2022/08/26	1	63.00	0	0.00	63.00	1	368	0.27%
2022/08/11	0	0.00	1	59.20	59.60	-1	408	-0.24%
2022/08/09	0	0.00	1	58.20	58.50	-1	412	-0.24%
2022/08/08	0	0.00	8	56.44	57.00	-8	411	-1.95%
2022/08/04	0	0.00	4	55.25	55.60	-4	420	-0.95%
2022/08/03	1	56.60	2	55.95	56.00	-1	422	-0.24%
2022/08/02	0	0.00	1	56.60	56.50	-1	430	-0.23%
2022/07/27	0	0.00	1	57.40	57.50	-1	443	-0.23%
2022/07/22	1	58.60	0	0.00	58.00	1	451	0.22%
2022/07/20	0	0.00	5	60.86	60.70	-5	455	-1.10%
2022/07/15	0	0.00	1	59.00	58.50	-1	480	-0.21%
2022/07/13	1	57.10	0	0.00	57.10	1	489	0.20%
2022/07/11	0	0.00	2	60.40	59.50	-2	515	-0.39%
2022/07/05	1	56.40	1	57.50	57.70	0	600	0.00%
2022/07/04	0	0.00	4	56.18	56.10	-4	618	-0.65%
2022/06/27	1	66.70	0	0.00	67.00	1	883	0.11%
2022/06/22	1	66.10	0	0.00	64.10	1	889	0.11%
2022/06/16	1	71.70	0	0.00	71.10	1	905	0.11%
2022/06/07	0	0.00	1	74.00	74.10	-1	918	-0.11%
2022/06/02	0	0.00	1	73.70	73.70	-1	935	-0.11%
2022/06/01	0	0.00	1	73.60	73.50	-1	948	-0.11%
2022/05/31	0	0.00	1	72.90	72.50	-1	947	-0.11%
2022/05/30	1	72.50	1	71.90	72.30	0	945	0.00%
2022/05/26	1	71.00	0	0.00	69.20	1	947	0.11%
2022/05/24	1	72.10	0	0.00	70.20	1	965	0.10%
2022/05/20	0	0.00	4	72.03	73.20	-4	985	-0.41%
2022/05/18	0	0.00	2	71.90	72.20	-2	988	-0.20%
2022/05/17	1	70.10	0	0.00	69.80	1	1,015	0.10%
2022/05/16	1	69.10	0	0.00	68.90	1	1,020	0.10%
2022/05/13	1	69.10	0	0.00	69.00	1	1,023	0.10%
2022/05/12	0	0.00	1	70.00	70.00	-1	1,022	-0.10%
2022/05/11	0	0.00	1	70.20	70.80	-1	1,025	-0.10%
2022/04/29	2	73.10	1	74.00	72.80	1	1,130	0.09%
2022/04/22	1	78.30	0	0.00	77.00	1	1,165	0.09%
2022/04/19	2	79.90	0	0.00	79.00	2	1,198	0.17%
2022/04/15	1	81.00	0	0.00	80.10	1	1,240	0.08%
2022/04/14	0	82.30	1	83.60	82.00	-1	1,254	-0.08%
2022/04/13	5	84.00	0	0.00	83.40	5	1,257	0.40%
2022/04/12	4	82.50	1	83.40	83.40	3	1,263	0.24%
2022/04/11	1	84.50	0	0.00	83.10	1	1,252	0.08%
2022/04/08	5	87.42	2	87.30	87.30	3	1,213	0.25%
2022/04/07	1	87.00	0	0.00	86.40	1	1,193	0.08%
2022/04/06	14	88.65	0	0.00	88.90	14	1,156	1.21%
2022/03/31	0	0.00	6	85.92	86.50	-6	1,038	-0.58%
2022/03/30	2	83.05	1	82.90	82.90	1	1,003	0.10%
2022/03/29	2	80.80	4	79.88	81.30	-2	1,059	-0.19%
2022/03/28	1	76.70	0	0.00	77.50	1	1,117	0.09%
2022/03/25	0	0.00	1	78.00	77.80	-1	1,141	-0.09%
2022/03/23	1	78.60	1.1	79.41	79.20	-0.1	1,189	-0.01%
2022/03/22	0	0.00	1.1	78.36	78.20	-1.1	1,205	-0.10%
2022/03/21	1	76.60	1	77.50	77.00	0	1,225	0.00%
2022/03/17	0	0.00	2	75.50	76.30	-2	1,319	-0.15%
2022/03/15	0	0.00	2	74.00	74.30	-2	1,485	-0.13%
2022/03/10	0	0.00	2	77.30	77.50	-2	1,785	-0.11%
2022/03/09	1	74.90	0	0.00	75.00	1	1,908	0.05%
2022/03/08	0.1	74.80	7	74.47	74.40	-6.9	2,088	-0.33%
2022/03/07	1.1	76.18	0	0.00	75.80	1.1	2,543	0.04%
2022/03/04	0	80.00	0	0.00	79.50	0	2,806	0.00%
2022/03/03	1	81.60	1	81.10	80.60	0	2,871	0.00%
2022/03/02	2	80.35	1	80.70	80.70	1	2,940	0.03%
2022/03/01	0	0.00	1	81.80	81.50	-1	3,004	-0.03%
2022/02/25	0	0.00	1	79.70	79.80	-1	3,176	-0.03%
2022/02/24	2	81.00	1	79.00	79.20	1	3,294	0.03%
2022/02/23	9	82.70	2	83.40	82.80	7	3,442	0.20%
2022/02/22	4	83.93	0	0.00	81.70	4	3,734	0.11%
2022/02/21	1	86.10	12	85.60	86.10	-11	3,798	-0.29%
2022/02/18	0	0.00	1	84.90	84.90	-1	3,800	-0.03%
2022/02/17	4	86.08	3	86.10	84.20	1	3,812	0.03%
2022/02/16	1	83.60	3	84.00	83.60	-2	3,810	-0.05%
2022/02/15	2	82.65	2	83.00	82.00	0	3,817	0.00%
2022/02/14	1	80.20	1	81.20	81.00	0	3,816	0.00%
2022/02/11	1	83.10	0	0.00	82.60	1	3,817	0.03%
2022/02/10	9	83.81	0	0.00	83.30	9	3,824	0.24%
2022/02/09	4	86.00	0	0.00	85.40	4	3,792	0.11%
2022/02/08	7	85.01	1	85.50	84.80	6	3,783	0.16%
2022/02/07	18	82.49	4	82.88	84.80	14	3,768	0.37%
2022/01/26	3	78.57	2.1	79.19	78.50	0.9	3,741	0.03%
2022/01/25	3	78.17	2	78.50	78.00	1	3,756	0.03%
2022/01/24	2	78.70	3	79.50	79.80	-1	3,770	-0.03%
2022/01/21	4	81.83	6	81.73	80.30	-2	3,760	-0.05%
2022/01/20	10.1	82.04	1	82.20	82.20	9.1	3,755	0.24%
2022/01/19	1	82.70	2	83.20	83.40	-1	3,754	-0.03%
2022/01/18	15	83.81	0	0.00	82.50	15	3,753	0.40%
2022/01/17	9	81.98	1	82.40	82.50	8	3,741	0.21%
2022/01/13	7	80.23	4	80.50	81.20	3	3,713	0.08%
2022/01/12	1	80.40	1	80.70	80.20	0	3,699	0.00%
2022/01/11	3	82.27	20	82.67	82.00	-17	3,687	-0.46%
2022/01/10	6	85.33	12	84.58	85.00	-6	3,673	-0.16%
2022/01/07	29.4	87.47	0	0.00	86.70	29.4	3,650	0.81%
2022/01/06	13.3	88.44	0	0.00	88.40	13.3	3,630	0.37%
2022/01/05	81	88.22	41	88.02	88.40	40	3,644	1.10%
2022/01/04	2	91.70	20	90.81	90.00	-18	3,652	-0.49%
2021/12/29	16	91.49	0	0.00	91.00	16	3,749	0.43%
2021/12/27	1	90.30	1	90.70	90.70	0	3,778	0.00%
2021/12/24	1	90.50	16	91.32	90.70	-15	3,779	-0.40%
2021/12/23	28	95.74	0	0.00	92.60	28	3,750	0.75%
2021/12/22	40	93.37	1	91.50	93.40	39	3,668	1.06%
2021/12/21	1	86.70	1	88.60	89.10	0	3,593	0.00%
2021/12/20	0	0.00	3	88.67	86.90	-3	3,573	-0.08%
2021/12/17	2	88.50	1	87.80	88.10	1	3,553	0.03%
2021/12/16	1	88.30	0	0.00	87.50	1	3,522	0.03%
2021/12/15	8	88.88	1	88.20	88.30	7	3,499	0.20%
2021/12/14	4	89.25	9	87.89	87.20	-5	3,468	-0.14%
2021/12/13	3	90.93	11	91.76	91.00	-8	3,422	-0.23%
2021/12/10	15	95.50	7	93.26	91.50	8	3,420	0.23%
2021/12/09	8	96.31	20	95.51	94.20	-12	3,357	-0.36%
2021/12/08	2.5	99.94	1	99.20	98.80	1.5	3,259	0.05%
2021/12/07	3	101.00	17	99.45	99.70	-14	3,216	-0.44%
2021/12/06	4	105.13	12	105.63	103.00	-8	3,132	-0.26%
2021/12/03	24	102.73	1	100.50	105.00	23	2,971	0.77%
2021/12/02	3	101.50	11	102.82	101.00	-8	2,841	-0.28%
2021/12/01	30	105.33	35	103.83	103.00	-5	2,660	-0.19%
2021/11/30	23	98.42	9.6	99.40	98.10	13.4	2,197	0.61%
2021/11/29	0.1	88.00	3	90.67	91.30	-2.9	1,933	-0.15%
2021/11/26	1	93.80	12	93.63	93.00	-11	1,888	-0.58%
2021/11/25	2	94.50	2	95.75	97.00	0	1,821	0.00%
2021/11/24	12	98.03	19	97.51	97.00	-7	1,756	-0.40%
2021/11/23	6.5	95.26	40	96.01	93.50	-33.5	1,586	-2.11%
2021/11/22	5	95.70	6	95.72	95.70	-1	1,465	-0.07%
2021/11/19	2.5	90.26	3.1	90.09	92.00	-0.6	1,311	-0.04%
2021/11/18	0	0.00	2	85.30	85.30	-2	1,017	-0.20%
2021/11/16	1.3	77.62	0	0.00	77.40	1.3	946	0.14%
2021/11/12	0	0.00	1.1	75.00	74.90	-1.1	937	-0.12%
2021/11/09	1	75.00	0	0.00	74.90	1	939	0.11%
2021/11/03	7.1	73.62	0	0.00	74.00	7.1	1,002	0.71%
2021/11/02	0.2	73.90	0	0.00	73.80	0.2	1,006	0.02%
2021/11/01	0	0.00	8	75.35	75.20	-8	987	-0.81%
2021/10/29	2	71.70	1	71.90	71.70	1	973	0.10%
2021/10/28	0	0.00	2	73.30	72.00	-2	981	-0.20%
2021/10/27	0	70.50	0	0.00	71.10	0	971	0.00%
2021/10/21	1	71.40	0	0.00	70.60	1	1,033	0.10%
2021/10/19	0	0.00	10	70.35	71.10	-10	1,111	-0.90%
2021/10/18	1	71.10	0	0.00	69.70	1	1,130	0.09%
2021/10/14	48	68.50	0	0.00	69.20	48	1,235	3.88%
2021/10/13	3	68.90	0	0.00	69.60	3	1,416	0.21%
2021/10/12	3	74.07	3	77.30	72.90	0	1,581	0.00%
2021/10/08	1	78.00	0	0.00	77.10	1	1,596	0.06%
2021/10/06	0	0.00	7	72.77	74.00	-7	1,725	-0.41%
2021/10/05	2	70.30	28	70.94	70.50	-26	1,716	-1.51%
2021/10/04	0	0.00	41.2	71.57	72.70	-41.2	1,724	-2.39%
2021/10/01	14.1	68.76	2	70.95	68.10	12.1	1,752	0.69%
2021/09/29	0	0.00	17	72.15	72.10	-17	1,763	-0.96%
2021/09/24	1	73.10	0	0.00	73.00	1	1,771	0.06%
2021/09/23	0	0.00	0	76.00	71.90	0	1,780	0.00%
2021/09/15	0.1	76.00	0	0.00	75.30	0.1	1,802	0.01%
2021/08/27	14	83.50	0	0.00	81.40	14	2,060	0.68%
2021/08/20	0	0.00	31	72.03	72.60	-31	2,207	-1.40%
2021/08/19	0	0.00	8	74.06	74.00	-8	2,226	-0.36%
2021/08/18	16	76.78	0	0.00	78.80	16	2,251	0.71%
2021/08/10	0	0.00	8	88.70	87.80	-8	2,348	-0.34%
2021/08/05	1	91.80	0	0.00	91.50	1	2,480	0.04%
2021/07/28	8	92.88	0	0.00	92.00	8	2,771	0.29%
2021/07/27	22	98.74	1	96.30	94.50	21	2,816	0.75%
2021/07/26	14	98.90	21	98.04	98.00	-7	2,840	-0.25%
2021/07/23	0	0.00	1	105.50	101.00	-1	2,827	-0.04%
2021/07/21	0	0.00	6	108.17	106.00	-6	2,844	-0.21%
2021/07/20	8	104.94	1	103.00	104.50	7	2,851	0.25%
2021/07/19	7	107.50	2	112.75	109.50	5	2,850	0.18%
2021/07/16	1	106.50	2	107.25	107.50	-1	2,798	-0.04%
2021/07/15	0	0.00	9	97.78	97.80	-9	2,827	-0.32%
2021/07/13	1	97.40	4	99.70	100.50	-3	2,776	-0.11%
2021/07/08	14	92.51	1	94.00	92.80	13	2,879	0.45%
2021/07/07	2	87.70	0	0.00	86.10	2	2,880	0.07%
2021/07/05	1	88.80	0	0.00	88.50	1	3,040	0.03%
2021/06/29	1	88.00	0	0.00	88.30	1	3,637	0.03%
2021/06/22	0	0.00	6	89.10	88.60	-6	4,093	-0.15%
2021/06/18	0	0.00	1	96.10	94.40	-1	4,072	-0.02%
2021/06/17	0	0.00	10	92.45	93.30	-10	4,036	-0.25%
2021/06/16	5	90.10	0	0.00	90.30	5	4,057	0.12%
2021/06/15	5	92.78	0	0.00	92.70	5	4,098	0.12%
2021/06/11	6	91.70	1	91.80	91.70	5	4,145	0.12%
2021/06/10	1	93.60	1.4	92.35	92.90	-0.4	4,212	-0.01%
2021/06/09	0	0.00	1	91.90	89.00	-1	4,316	-0.02%
2021/06/07	2	88.70	0.1	93.00	88.60	2	4,724	0.04%
2021/06/04	0.3	89.35	0	0.00	88.00	0.3	5,022	0.01%
2021/06/02	5	95.48	10.2	94.31	92.40	-5.2	5,037	-0.10%
2021/06/01	8	92.91	0	0.00	92.40	8	4,977	0.16%
2021/05/31	6	93.10	0.2	93.38	92.70	5.9	4,973	0.12%
2021/05/27	3.3	90.30	0	0.00	88.80	3.3	5,005	0.07%
2021/05/26	0	0.00	2	91.80	93.20	-2	5,020	-0.04%
2021/05/25	1	93.80	1.1	93.91	93.50	-0.1	5,013	0.00%
2021/05/24	0	0.00	1	85.80	87.00	-1	5,033	-0.02%
2021/05/21	2	85.20	5.2	84.83	85.80	-3.2	5,051	-0.06%
2021/05/20	3	80.70	1	84.10	80.60	2	5,217	0.04%
2021/05/19	20	82.69	11	84.29	83.80	9	5,456	0.16%
2021/05/18	3	81.80	5.3	80.66	81.80	-2.3	5,571	-0.04%
2021/05/17	1.1	76.74	0.1	79.20	74.40	1	5,612	0.02%
2021/05/14	3	81.17	0	0.00	80.20	3	5,842	0.05%
2021/05/13	0.2	76.80	2	82.10	81.50	-1.8	5,897	-0.03%
2021/05/12	2.1	84.83	0	0.00	79.40	2.1	5,836	0.04%
2021/05/11	0.1	97.00	0	0.00	88.20	0.1	5,776	0.00%
2021/05/07	66	99.73	0	0.00	102.00	66	5,737	1.15%
2021/05/06	14	98.74	6	99.50	98.40	8	5,703	0.14%
2021/05/05	2	105.75	1	103.00	99.90	1	5,670	0.02%
2021/05/04	2.1	105.77	19	101.29	101.50	-16.9	5,632	-0.30%
2021/05/03	3	111.83	18	111.53	111.50	-15	5,593	-0.27%
2021/04/29	11	121.50	1	117.50	120.50	10	5,597	0.18%
2021/04/28	1	117.00	11	118.50	118.50	-10	5,589	-0.18%
2021/04/27	17	120.23	0	0.00	118.50	17	5,605	0.30%
2021/04/26	1	126.00	1	126.00	123.00	0	5,649	0.00%
2021/04/23	2	120.50	1	123.50	124.00	1	5,628	0.02%
2021/04/22	1.1	131.64	28	123.18	123.00	-26.9	5,613	-0.48%
2021/04/21	28	131.66	27.1	132.35	133.50	1	5,558	0.02%
2021/04/20	0	0.00	5	123.20	130.50	-5	5,448	-0.09%
2021/04/19	2	120.00	2	120.50	119.00	0	5,428	0.00%
2021/04/16	11	125.77	0	0.00	121.50	11	5,522	0.20%
2021/04/15	43	123.37	2	121.00	125.00	41	5,592	0.73%
2021/04/14	1	117.00	7	112.57	116.00	-6	5,564	-0.11%
2021/04/13	13	128.85	8	121.81	120.00	5	5,539	0.09%
2021/04/09	2	129.50	2.6	131.47	128.50	-0.6	5,538	-0.01%
2021/04/08	0	0.00	105	138.07	136.50	-105	5,427	-1.93%	大賣/鉅額交易
2021/04/07	1	127.50	12	126.17	127.50	-11	5,213	-0.21%
2021/04/06	3	121.17	1	122.50	118.50	2	5,096	0.04%
2021/04/01	36	121.26	27	123.80	118.50	9	5,014	0.18%
2021/03/31	1	121.00	4	121.38	123.50	-3	4,871	-0.06%
2021/03/30	0	0.00	1	113.50	112.50	-1	4,673	-0.02%
2021/03/29	0	0.00	0.1	113.00	110.50	-0.1	4,642	0.00%
2021/03/26	8	109.50	8	108.00	109.50	0	4,574	0.00%
2021/03/25	2	109.50	3.6	110.12	106.50	-1.6	4,530	-0.03%
2021/03/22	2	105.50	0	0.00	104.50	2	4,425	0.05%
2021/03/19	4	106.00	0.1	106.50	106.50	3.9	4,403	0.09%
2021/03/17	8	103.00	0	0.00	104.50	8	4,317	0.19%
2021/03/16	9.5	104.26	2	102.50	101.50	7.5	4,270	0.18%
2021/03/15	27.1	103.96	57	102.13	101.00	-29.9	4,202	-0.71%
2021/03/12	26.1	110.35	69	106.54	108.00	-42.9	4,058	-1.06%
2021/03/11	13	111.62	10.1	110.49	116.00	2.9	3,863	0.07%
2021/03/10	43.1	115.29	25.1	108.78	105.50	18	3,656	0.49%
2021/03/09	13.1	106.56	10	107.40	108.50	3.1	3,345	0.09%
2021/03/08	15	111.90	0	0.00	111.00	15	3,316	0.45%
2021/03/05	11	109.14	0	0.00	108.50	11	3,278	0.34%
2021/03/03	12	103.42	10	104.50	107.00	2	3,269	0.06%
2021/02/26	23	112.80	1	110.00	112.00	22	3,245	0.68%
2021/02/25	0	0.00	3.1	105.12	108.50	-3.1	3,203	-0.10%
2021/02/24	25.1	108.14	10	108.00	105.00	15.1	3,189	0.47%
2021/02/23	10	109.25	10	109.45	112.50	0	3,132	0.00%
2021/02/22	1	112.50	0	0.00	113.00	1	3,107	0.03%
2021/02/19	15	104.43	13	103.96	103.00	2	2,950	0.07%
2021/02/18	59	100.33	0	0.00	104.00	59	2,701	2.18%
2021/02/17	21	92.49	1	92.40	94.70	20	2,564	0.78%
2021/02/05	4	85.75	9	86.54	86.10	-5	2,517	-0.20%
2021/02/04	7	79.93	5	80.76	80.80	2	2,348	0.09%
2021/02/02	0	0.00	0	76.00	75.90	0	2,285	0.00%
2021/02/01	0	73.00	13	73.62	73.00	-13	2,305	-0.56%
2021/01/28	0	0.00	1	78.60	77.50	-1	2,328	-0.04%
2021/01/27	0	0.00	1	78.60	78.20	-1	2,352	-0.04%
2021/01/26	1	77.00	0	0.00	77.10	1	2,335	0.04%
2021/01/19	0	0.00	2	82.00	81.00	-2	2,237	-0.09%
2021/01/18	7	79.31	5	77.36	79.80	2	2,169	0.09%
2021/01/15	0	0.00	4	78.23	78.00	-4	2,147	-0.19%
2021/01/14	8	80.91	1	79.50	80.10	7	2,122	0.33%
2021/01/13	0	0.00	7	79.01	80.50	-7	2,050	-0.34%
2021/01/12	5	76.60	20	77.91	76.50	-15	1,950	-0.77%
2021/01/11	2.1	78.57	11	78.17	77.80	-8.9	1,871	-0.48%
2021/01/08	36.4	76.31	0	0.00	75.90	36.4	1,773	2.05%
2021/01/07	1	73.20	1	73.70	73.20	0	1,668	0.00%
2021/01/06	17	72.37	17.1	71.50	71.00	-0.1	1,632	-0.01%
2021/01/05	1	71.20	8	72.89	72.80	-7	1,582	-0.44%
2021/01/04	0	0.00	0.3	68.64	69.20	-0.3	1,534	-0.02%
2020/12/31	0	0.00	1	67.00	66.90	-1	1,533	-0.07%
2020/12/29	5	65.30	0	0.00	65.60	5	1,570	0.32%
2020/12/28	2	67.25	1	67.10	66.40	1	1,577	0.06%
2020/12/25	1	66.60	2.2	67.62	67.70	-1.2	1,576	-0.08%
2020/12/24	1	65.90	3.2	66.18	66.60	-2.2	1,544	-0.14%
2020/12/22	1	62.00	0	0.00	61.10	1	1,549	0.06%
2020/12/18	0	62.00	0	0.00	63.30	0	1,619	0.00%
2020/12/11	0.2	65.00	0	0.00	65.10	0.2	1,771	0.01%
2020/12/09	1	66.90	0.4	67.18	68.00	0.6	1,783	0.04%
2020/12/08	1	66.00	0	0.00	65.60	1	1,805	0.06%
2020/12/07	1.4	64.93	1.2	64.85	65.20	0.2	1,836	0.01%
2020/12/04	0.2	66.30	0	0.00	66.20	0.2	1,845	0.01%
2020/12/02	0	0.00	1	69.00	69.00	-1	1,907	-0.05%
2020/11/26	2.2	68.68	0	0.00	68.50	2.2	2,171	0.10%
2020/11/25	0.2	70.00	0	0.00	69.80	0.2	2,208	0.01%
2020/11/19	0	0.00	0.1	73.00	72.20	-0.1	2,593	0.00%
2020/11/18	1	71.50	2	72.70	72.60	-1	2,633	-0.04%
2020/11/16	1	70.50	0	0.00	70.50	1	2,842	0.04%
2020/11/13	1	71.80	0	0.00	71.40	1	2,961	0.03%
2020/11/12	4	72.63	5	73.36	72.60	-1	3,064	-0.03%
2020/11/10	4	71.93	10	71.00	71.00	-6	3,151	-0.19%
2020/11/09	12	71.92	2	72.10	72.50	10	3,476	0.29%
2020/11/06	0	0.00	2	72.30	70.30	-2	3,626	-0.06%
2020/11/05	0	0.00	1	70.00	70.50	-1	3,703	-0.03%
2020/11/04	0.1	68.85	0	0.00	70.20	0.1	3,816	0.00%
2020/11/03	2.1	70.31	0	0.00	70.10	2.1	3,965	0.05%
2020/10/29	0	0.00	6	70.40	71.80	-6	4,606	-0.13%
2020/10/28	2	72.45	1	73.10	72.10	1	4,669	0.02%
2020/10/27	8	73.20	0	0.00	73.20	8	4,725	0.17%
2020/10/26	1	77.00	2	75.85	76.40	-1	4,723	-0.02%
2020/10/23	0	0.00	3	76.73	77.40	-3	4,754	-0.06%
2020/10/22	2	74.30	6	75.20	75.40	-4	4,856	-0.08%
2020/10/21	1	78.20	0	0.00	77.50	1	5,094	0.02%
2020/10/20	1.8	78.20	1	78.80	78.20	0.8	5,179	0.02%
2020/10/19	1	78.50	3	78.90	79.10	-2	5,301	-0.04%
2020/10/16	0	0.00	5	80.10	78.50	-5	5,559	-0.09%
2020/10/14	0	0.00	1	83.00	82.20	-1	5,931	-0.02%
2020/10/12	1	82.00	0	0.00	82.00	1	6,012	0.02%
2020/10/08	0	0.00	1	85.00	85.30	-1	6,212	-0.02%
2020/10/07	8	84.64	0	0.00	84.20	8	6,247	0.13%
2020/09/30	1	78.30	0	0.00	79.20	1	6,391	0.02%
2020/09/29	1	79.80	0	0.00	79.80	1	6,440	0.02%
2020/09/25	1	79.10	11	78.60	78.60	-10	6,757	-0.15%
2020/09/23	9	86.22	1	86.60	86.20	8	6,811	0.12%
2020/09/22	0	0.00	22	84.70	84.70	-22	6,825	-0.32%
2020/09/18	16	85.31	1	84.70	85.50	15	6,766	0.22%
2020/09/17	1	83.90	1	83.00	82.80	0	6,736	0.00%
2020/09/16	1	80.50	0	0.00	80.70	1	6,693	0.01%
2020/09/15	0	0.00	1	82.80	81.10	-1	6,693	-0.01%
2020/09/14	0	0.00	14	79.50	81.40	-14	6,695	-0.21%
2020/09/10	0	0.00	1.2	89.58	88.40	-1.2	6,660	-0.02%
2020/09/09	0	0.00	2	87.85	88.80	-2	6,632	-0.03%
2020/09/08	0	0.00	12	86.47	85.50	-12	6,608	-0.18%
2020/09/04	6	90.40	1	91.50	91.00	5	6,575	0.08%
2020/09/03	1	93.00	1	95.90	91.50	0	6,609	0.00%
2020/08/28	0	0.00	3	93.20	90.00	-3	6,398	-0.05%
2020/08/27	1	90.30	0	0.00	91.00	1	6,363	0.02%
2020/08/26	1	92.70	0	0.00	90.70	1	6,368	0.02%
2020/08/25	2	87.55	1	89.40	90.30	1	6,208	0.02%
2020/08/24	3	85.63	1	86.50	86.50	2	6,137	0.03%
2020/08/21	22	82.64	1	84.40	84.00	21	6,181	0.34%
2020/08/20	36	79.87	66	81.29	79.20	-30	6,418	-0.47%
2020/08/19	1	89.90	4	90.53	87.80	-3	6,420	-0.05%
2020/08/18	26	88.18	20	86.37	88.30	6	6,298	0.10%
2020/08/17	2	89.50	7	90.21	90.10	-5	6,207	-0.08%
2020/08/14	2	84.90	8	85.35	85.40	-6	6,119	-0.10%
2020/08/13	4	90.50	6	88.22	85.50	-2	6,069	-0.03%
2020/08/12	29	85.58	1	86.80	86.80	28	5,730	0.49%
2020/08/11	0	0.00	30	81.87	82.50	-30	5,593	-0.54%
2020/08/10	5	86.36	4	85.55	86.40	1	5,506	0.02%
2020/08/07	7	84.97	7	85.17	86.50	0	5,433	0.00%
2020/08/06	31	86.49	25	84.80	82.50	6	5,272	0.11%
2020/08/05	13	81.25	14.1	83.46	83.50	-1.1	5,052	-0.02%
2020/08/04	2	77.00	0	0.00	78.00	2	4,766	0.04%
2020/07/31	25	76.82	7	76.30	77.00	18	4,933	0.36%
2020/07/30	0	0.00	1	72.80	74.50	-1	4,915	-0.02%
2020/07/29	3	71.17	26	71.55	73.30	-23	4,955	-0.46%
2020/07/28	3	71.97	72	72.16	71.50	-69	4,966	-1.39%
2020/07/27	5	77.12	88.2	77.03	75.40	-83.2	5,000	-1.66%
2020/07/24	4	75.83	1	75.50	74.90	3	4,867	0.06%
2020/07/23	1	76.40	2.2	77.59	77.60	-1.2	4,965	-0.02%
2020/07/22	5	77.74	5.2	77.73	77.60	-0.2	4,881	0.00%
2020/07/21	10	75.31	22	75.84	77.00	-12	4,628	-0.26%
2020/07/17	1	70.10	0	0.00	69.70	1	4,305	0.02%
2020/07/16	4	70.40	2	70.30	71.30	2	4,378	0.05%
2020/07/15	12	73.53	32	72.15	70.60	-20	4,352	-0.46%
2020/07/14	0	0.00	1	70.30	70.90	-1	4,200	-0.02%
2020/07/13	2	69.20	0	0.00	69.80	2	4,194	0.05%
2020/07/10	2	67.00	1	68.90	66.70	1	4,207	0.02%
2020/07/09	2	71.85	2	72.90	71.40	0	4,240	0.00%
2020/07/08	2	72.05	5	72.68	72.20	-3	4,299	-0.07%
2020/07/07	55	72.63	10	71.86	72.20	45	4,295	1.05%
2020/07/06	10	70.12	10	69.94	70.40	0	4,208	0.00%
2020/07/03	2	65.00	7	65.56	65.60	-5	4,143	-0.12%
2020/07/02	3	64.77	5	66.46	65.00	-2	4,194	-0.05%
2020/07/01	21	64.59	7	63.80	64.40	14	4,143	0.34%
2020/06/30	2	59.50	3	61.13	61.10	-1	4,123	-0.02%
2020/06/24	5	59.80	2	60.55	59.80	3	4,207	0.07%
2020/06/23	1	60.80	0	0.00	60.40	1	4,294	0.02%
2020/06/19	0	0.00	2	61.60	61.60	-2	4,397	-0.05%
2020/06/18	1	61.30	0	0.00	60.70	1	4,395	0.02%
2020/06/17	7	61.09	0	0.00	60.70	7	4,390	0.16%
2020/06/16	13	60.96	7	60.57	61.20	6	4,396	0.14%
2020/06/15	22	60.55	5	60.34	59.20	17	4,414	0.39%
2020/06/12	7	58.39	3	59.07	59.40	4	4,420	0.09%
2020/06/11	18	62.36	2	61.70	59.80	16	4,415	0.36%
2020/06/10	35	61.89	1	61.40	62.40	34	4,405	0.77%
2020/06/09	2	64.70	2	64.85	64.70	0	4,361	0.00%
2020/06/08	2	65.70	0	0.00	65.30	2	4,390	0.05%
2020/06/05	3	66.67	5	66.42	67.30	-2	4,368	-0.05%
2020/06/04	5	65.76	1	65.40	65.20	4	4,362	0.09%
2020/06/03	2	65.40	2	66.20	66.20	0	4,372	0.00%
2020/06/02	3	67.17	1	67.80	66.00	2	4,372	0.05%
2020/06/01	8	66.05	1	67.30	66.40	7	4,353	0.16%
2020/05/29	23	67.02	5	66.80	65.60	18	4,350	0.41%
2020/05/28	4	66.63	27	68.10	66.60	-23	4,328	-0.53%
2020/05/27	61	69.75	51	69.62	67.60	10	4,271	0.23%
2020/05/26	12	67.20	17	67.01	67.20	-5	4,066	-0.12%
2020/05/22	2	63.95	65	61.99	61.70	-63	3,945	-1.60%
2020/05/21	13	64.17	1	64.90	64.90	12	3,911	0.31%
2020/05/20	0	0.00	2	62.80	62.40	-2	3,874	-0.05%
2020/05/18	40	61.55	33	59.12	61.00	7	3,845	0.18%
2020/05/15	1	61.60	24	61.76	61.40	-23	3,796	-0.61%
2020/05/14	2	62.90	0	0.00	61.50	2	3,775	0.05%
2020/05/13	10	65.06	0	0.00	65.10	10	3,711	0.27%
2020/05/12	8	66.11	0	0.00	65.40	8	3,719	0.22%
2020/05/11	2	65.75	15	65.84	65.60	-13	3,681	-0.35%
2020/05/08	2	67.70	1	69.60	66.90	1	3,618	0.03%
2020/05/07	3	66.93	5	66.78	68.50	-2	3,480	-0.06%
2020/05/05	0	0.00	1	64.20	64.30	-1	3,292	-0.03%
2020/05/04	1	63.60	0	0.00	63.60	1	3,234	0.03%
2020/04/30	4	64.70	5	64.60	64.70	-1	3,185	-0.03%
2020/04/29	10	61.70	2	61.90	62.00	8	3,067	0.26%
2020/04/28	3	60.97	21	60.43	61.00	-18	2,958	-0.61%
2020/04/27	1	54.60	6	55.97	56.60	-5	2,789	-0.18%
2020/04/24	1	53.90	0	0.00	54.20	1	2,753	0.04%
2020/04/23	4	54.05	10	54.50	54.60	-6	2,753	-0.22%
2020/04/22	75	53.17	3	53.20	53.50	72	2,717	2.65%
2020/04/21	13	53.49	24	52.65	52.80	-11	2,683	-0.41%
2020/04/20	6	56.58	0	0.00	55.80	6	2,588	0.23%
2020/04/17	8	56.55	73	56.32	55.80	-65	2,571	-2.53%
2020/04/16	2	58.40	4	59.08	59.70	-2	2,489	-0.08%
2020/04/15	12	58.22	0	0.00	58.20	12	2,439	0.49%
2020/04/14	0	0.00	2	59.50	60.00	-2	2,385	-0.08%
2020/04/13	20	57.47	1.2	56.76	56.50	18.9	2,306	0.82%
2020/04/10	0	0.00	51	54.48	55.90	-51	2,201	-2.32%
2020/04/09	1	55.00	7	55.80	55.80	-6	2,171	-0.28%
2020/04/08	2	54.10	4.2	53.29	56.00	-2.2	2,142	-0.10%
2020/04/07	0	0.00	3.2	50.96	51.40	-3.2	2,035	-0.16%
2020/04/06	14	48.00	1	47.70	47.00	13	1,976	0.66%
2020/04/01	7.1	47.78	0	0.00	47.85	7.1	1,943	0.36%
2020/03/31	0	0.00	3	45.87	46.90	-3	1,972	-0.15%
2020/03/30	12	44.36	12	44.49	44.70	0	1,935	0.00%
2020/03/27	67	45.59	7	43.73	44.00	60	1,912	3.14%
2020/03/26	8	43.20	17	41.26	43.30	-9	1,835	-0.49%
2020/03/25	30	38.93	0	0.00	39.40	30	1,737	1.73%
2020/03/24	35	35.55	2	34.70	35.85	33	1,729	1.91%
2020/03/23	1	32.60	0	0.00	32.60	1	1,732	0.06%
2020/03/20	21	33.73	7	33.09	34.40	14	1,776	0.79%
2020/03/19	3	31.95	6	33.15	31.50	-3	1,830	-0.16%
2020/03/18	31	35.43	32	36.46	35.00	-1	1,817	-0.06%
2020/03/17	0	0.00	26	36.00	35.60	-26	1,800	-1.44%
2020/03/16	18	38.07	18	39.01	36.40	0	1,790	0.00%
2020/03/13	3	36.35	3	37.50	37.95	0	1,771	0.00%
2020/03/12	22	41.09	14	42.82	40.25	8	1,742	0.46%
2020/03/11	12	47.28	32	45.81	44.50	-20	1,725	-1.16%
2020/03/10	2	45.80	11	45.86	47.75	-9	1,714	-0.52%
2020/03/09	4	48.71	3	47.83	47.20	1	1,697	0.06%
2020/03/06	13.2	51.36	1	51.50	50.40	12.2	1,678	0.73%
2020/03/05	12	52.98	16	53.16	52.80	-4	1,678	-0.24%
2020/03/04	12	50.56	16	51.18	50.70	-4	1,716	-0.23%
2020/03/03	29	53.57	12	53.55	52.70	17	1,705	1.00%
2020/03/02	16	53.28	19	53.97	52.40	-3	1,703	-0.18%
2020/02/27	12	59.36	2	61.90	55.70	10	1,676	0.60%
2020/02/26	2	57.20	17	57.52	61.00	-15	1,588	-0.94%
2020/02/24	2	54.60	8	55.03	55.50	-6	1,571	-0.38%
2020/02/21	2	55.15	2	56.35	55.30	0	1,711	0.00%
2020/02/20	1	56.60	0	0.00	56.20	1	1,735	0.06%
2020/02/18	0	0.00	3	57.17	57.20	-3	1,875	-0.16%
2020/02/17	3	57.30	2	56.90	57.00	1	1,947	0.05%
2020/02/13	1	58.00	1	59.00	57.50	0	2,475	0.00%
2020/02/12	1	57.00	3	57.00	56.80	-2	2,503	-0.08%
2020/02/11	1	56.70	4	56.68	56.20	-3	2,579	-0.12%
2020/02/10	2	54.75	0	0.00	55.80	2	2,627	0.08%
2020/02/07	5	56.36	1	57.90	55.90	4	2,672	0.15%
2020/02/06	5	58.04	7	57.90	58.70	-2	2,743	-0.07%
2020/02/05	19	57.18	3	55.20	55.60	16	2,795	0.57%
2020/02/04	2	57.50	2	58.30	58.80	0	2,886	0.00%
2020/02/03	7	53.61	17	54.34	56.00	-10	2,905	-0.34%
2020/01/31	4	58.50	22	58.67	58.30	-18	2,903	-0.62%
2020/01/30	2	61.25	2	61.20	61.20	0	2,972	0.00%
2020/01/15	1	68.10	2.1	68.64	68.50	-1.1	3,223	-0.03%
2020/01/14	0	0.00	1	68.90	68.90	-1	3,405	-0.03%
2020/01/13	1	68.70	0	0.00	68.80	1	3,467	0.03%
2020/01/10	1	66.20	0	0.00	67.00	1	3,537	0.03%
2020/01/09	0	0.00	1	66.70	67.30	-1	3,658	-0.03%
2020/01/07	2	68.00	0	0.00	66.30	2	4,145	0.05%
2020/01/02	2	71.30	10	71.12	71.30	-8	4,338	-0.18%
2019/12/30	1	70.30	0	0.00	69.70	1	4,824	0.02%
2019/12/27	1	68.30	1	68.90	68.80	0	4,959	0.00%
2019/12/26	22	71.24	4	70.98	70.00	18	4,967	0.36%
2019/12/25	1	69.10	4.1	69.36	69.90	-3.1	4,939	-0.06%
2019/12/24	2	67.90	1	67.70	68.00	1	4,950	0.02%
2019/12/23	2	67.30	2	68.80	67.10	0	4,952	0.00%
2019/12/19	2	67.75	0	0.00	67.90	2	4,986	0.04%
2019/12/18	1	68.30	0	0.00	67.90	1	5,001	0.02%
2019/12/17	3	69.20	3	70.67	69.30	0	5,055	0.00%
2019/12/16	21	69.11	20	69.71	69.10	1	5,045	0.02%
2019/12/13	1	67.00	24	66.49	66.90	-23	5,034	-0.46%
2019/12/12	1	67.20	0	0.00	67.00	1	5,167	0.02%
2019/12/11	1	67.00	1	67.30	67.00	0	5,200	0.00%
2019/12/10	2	68.50	2	68.40	67.90	0	5,279	0.00%
2019/12/09	3	69.07	6	69.28	68.40	-3	5,358	-0.06%
2019/12/06	3	68.50	4	69.00	68.40	-1	5,432	-0.02%
2019/12/05	0	0.00	3	67.90	68.00	-3	5,523	-0.05%
2019/12/04	2	67.50	0	0.00	67.00	2	5,722	0.03%
2019/12/02	1	67.90	4.1	68.56	67.90	-3.1	5,915	-0.05%
2019/11/29	7	68.17	15.3	68.76	67.00	-8.3	5,902	-0.14%
2019/11/28	1	66.10	3	67.13	67.00	-2	5,850	-0.03%
2019/11/27	2.3	66.94	0	0.00	66.40	2.3	5,873	0.04%
2019/11/26	3	67.30	1	67.90	66.90	2	5,885	0.03%
2019/11/25	2	67.30	4	67.45	67.00	-2	5,917	-0.03%
2019/11/22	4	66.28	0	0.00	66.00	4	5,943	0.07%
2019/11/21	8	65.63	3	65.73	66.50	5	5,967	0.08%
2019/11/20	15.3	66.72	16	64.89	65.50	-0.8	5,980	-0.01%
2019/11/19	4	69.98	4	70.33	69.50	0	5,980	0.00%
2019/11/18	12	70.91	2	70.95	71.10	10	6,028	0.17%
2019/11/15	1	72.20	4	72.55	72.90	-3	6,208	-0.05%
2019/11/14	14	71.90	9	71.81	71.30	5	6,279	0.08%
2019/11/13	16	73.84	35	73.27	71.60	-19	6,309	-0.30%
2019/11/12	1	74.80	17	74.49	76.30	-16	5,966	-0.27%
2019/11/11	33	70.37	3	70.27	69.40	30	5,812	0.52%
2019/11/08	11	71.35	13	69.17	71.80	-2	5,794	-0.03%
2019/11/07	2	69.85	84	69.44	68.40	-82	5,753	-1.43%
2019/11/06	5	71.20	53	71.20	71.00	-48	5,755	-0.83%
2019/11/05	3	71.07	26	71.47	71.00	-23	5,742	-0.40%
2019/11/04	2	70.80	1.6	70.44	70.70	0.4	5,714	0.01%
2019/11/01	3	70.43	14	69.37	70.40	-11	5,671	-0.19%
2019/10/31	5	66.48	0	0.00	66.10	5	5,581	0.09%
2019/10/30	20	68.04	7	68.44	67.40	13	5,579	0.23%
2019/10/29	4	67.08	40.1	65.36	67.90	-36.1	5,573	-0.65%
2019/10/28	8	68.63	12	68.12	67.90	-4	5,523	-0.07%
2019/10/25	3	69.73	1	71.10	69.30	2	5,519	0.04%
2019/10/24	1	69.70	6	69.95	70.00	-5	5,462	-0.09%
2019/10/23	19	72.15	11	71.38	70.60	8	5,442	0.15%
2019/10/22	27	70.80	21	71.60	71.70	6	5,363	0.11%
2019/10/21	21	70.19	11	70.43	69.80	10	5,309	0.19%
2019/10/18	7	72.43	13	73.00	72.20	-6	5,239	-0.11%
2019/10/17	9	71.96	10	72.12	72.50	-1	5,170	-0.02%
2019/10/16	26	71.22	32	70.98	73.20	-6	5,059	-0.12%
2019/10/15	42.2	70.08	21	70.64	71.30	21.2	4,887	0.43%
2019/10/14	0	0.00	21	64.90	64.90	-21	4,671	-0.45%
2019/10/09	8	59.28	4	59.73	59.00	4	4,675	0.09%
2019/10/08	9	60.81	14	60.76	59.70	-5	4,651	-0.11%
2019/10/07	36	62.44	19	63.54	60.50	17	4,646	0.37%
2019/10/04	18	59.02	16	59.96	60.30	2	4,391	0.05%
2019/10/03	29	57.58	22	56.69	57.90	7	4,220	0.17%
2019/10/02	13	54.38	3	54.53	54.20	10	4,071	0.25%
2019/10/01	7	53.14	3	53.33	53.80	4	4,047	0.10%
2019/09/27	7	50.84	8	52.38	52.60	-1	4,017	-0.02%
2019/09/26	4	52.20	1	52.10	52.10	3	3,990	0.08%
2019/09/25	3	51.97	36	51.81	52.00	-33	4,001	-0.82%
2019/09/24	2	53.45	14	52.83	52.80	-12	4,039	-0.30%
2019/09/23	1	52.00	1	53.00	52.10	0	4,010	0.00%
2019/09/20	12	53.23	2	52.90	52.30	10	4,003	0.25%
2019/09/19	21	50.96	6	51.30	51.40	15	3,970	0.38%
2019/09/18	7	51.26	5	51.68	52.00	2	4,028	0.05%
2019/09/17	48	53.44	59	50.53	50.30	-11	4,031	-0.27%
2019/09/16	1	55.10	23	55.32	55.40	-22	4,010	-0.55%
2019/09/12	31	55.22	2	55.50	55.10	29	4,017	0.72%
2019/09/11	17	56.04	9	55.58	55.60	8	3,935	0.20%
2019/09/10	30	55.22	22	56.13	54.20	8	3,849	0.21%
2019/09/09	61	55.13	2	55.85	56.50	59	3,764	1.57%
2019/09/06	34	53.86	4	53.70	54.80	30	3,642	0.82%
2019/09/05	7	51.50	15	51.00	51.80	-8	3,431	-0.23%
2019/09/04	0	0.00	1	47.50	47.15	-1	3,230	-0.03%
2019/09/03	19	46.79	2	46.95	46.90	17	3,227	0.53%
2019/09/02	7	45.69	2	46.15	46.20	5	3,230	0.15%
2019/08/30	5	46.65	8	45.99	46.35	-3	3,198	-0.09%
2019/08/29	4	46.93	0	0.00	47.05	4	3,158	0.13%
2019/08/28	15	46.94	1	47.10	47.05	14	3,126	0.45%
2019/08/27	16	47.80	0	0.00	48.10	16	3,077	0.52%
2019/08/26	2	46.23	5	47.10	45.50	-3	3,033	-0.10%
2019/08/23	5	48.99	1	50.60	48.20	4	2,992	0.13%
2019/08/22	32	49.77	8	49.06	49.70	24	2,932	0.82%
2019/08/21	45	47.43	0	0.00	47.55	45	2,797	1.61%
2019/08/20	29	49.29	37.2	47.24	46.55	-8.2	2,726	-0.30%
2019/08/19	28	46.03	26.3	45.52	47.75	1.7	2,468	0.07%
2019/08/16	16	43.45	1.3	43.85	43.45	14.7	2,348	0.63%
2019/08/13	18	42.83	0	0.00	41.50	18	2,276	0.79%
2019/08/07	0	0.00	3	40.47	40.45	-3	2,263	-0.13%
2019/08/06	1.4	36.29	1	36.80	38.00	0.4	2,234	0.02%
2019/08/05	2	40.55	0	0.00	38.45	2	2,185	0.09%
2019/08/02	1	41.60	0	0.00	41.50	1	2,185	0.05%
2019/08/01	3	42.65	4	42.93	43.00	-1	2,165	-0.05%
2019/07/30	1.4	42.56	0	0.00	41.60	1.4	2,116	0.06%
2019/07/25	1	43.85	6	43.92	43.70	-5	2,023	-0.25%
2019/07/24	1	45.00	0	0.00	44.80	1	2,013	0.05%
2019/07/19	6	42.50	0	0.00	41.80	6	2,264	0.26%
2019/07/18	10	40.80	0	0.00	41.30	10	2,345	0.43%
2019/07/17	1	41.40	0	0.00	41.30	1	2,464	0.04%
2019/07/16	2	43.55	8	44.31	43.85	-6	2,531	-0.24%
2019/07/15	3	44.10	4	42.14	44.20	-1	2,655	-0.04%
2019/07/12	7	41.51	1	42.00	41.80	6	2,629	0.23%
2019/07/11	0	0.00	1	40.70	40.85	-1	2,606	-0.04%
2019/07/10	0	0.00	2.2	38.42	38.85	-2.2	2,544	-0.09%
2019/07/09	2	37.60	7.2	37.92	37.40	-5.2	2,544	-0.20%
2019/07/08	2	36.80	1	37.40	36.90	1	2,507	0.04%
2019/07/05	0	0.00	4	37.06	36.95	-4	2,523	-0.16%
2019/07/04	3	36.50	0	0.00	36.60	3	2,527	0.12%
2019/07/03	2	37.20	5	36.90	36.90	-3	2,549	-0.12%
2019/07/02	6	37.27	6	37.05	36.85	0	2,551	0.00%
2019/07/01	2	37.35	5	37.45	36.90	-3	2,558	-0.12%
2019/06/28	0.4	35.80	0	0.00	35.70	0.4	2,597	0.02%
2019/06/27	1	36.70	0	0.00	36.25	1	2,747	0.04%
2019/06/26	1	36.60	1	37.50	37.00	0	2,912	0.00%
2019/06/25	7	37.35	8	37.73	37.30	-1	2,898	-0.03%
2019/06/24	9	36.32	8	36.76	37.30	1	2,901	0.03%
2019/06/21	12	35.82	12	36.38	35.55	0	2,888	0.00%
2019/06/20	0	0.00	4	33.45	34.75	-4	2,792	-0.14%
2019/06/13	0	0.00	1	32.30	32.25	-1	2,964	-0.03%
2019/06/12	1	32.50	0	0.00	32.55	1	2,979	0.03%
2019/06/11	1	32.70	0	0.00	32.80	1	3,008	0.03%
2019/06/10	0	0.00	2	32.75	33.05	-2	2,997	-0.07%
2019/06/03	1	31.15	0	0.00	31.15	1	3,030	0.03%
2019/05/31	1	32.60	3	32.45	32.20	-2	3,082	-0.06%
2019/05/28	1	30.40	1	31.50	31.50	0	3,082	0.00%
2019/05/27	2	30.50	0	0.00	30.40	2	3,092	0.06%
2019/05/24	1	32.00	0	0.00	31.40	1	3,131	0.03%
2019/05/23	1	32.00	1	32.50	31.60	0	3,135	0.00%
2019/05/22	1	33.50	0	0.00	32.95	1	3,130	0.03%
2019/05/21	0	0.00	1	34.00	34.30	-1	3,134	-0.03%
2019/05/20	1	31.80	3	33.05	33.10	-2	3,162	-0.06%
2019/05/17	2	33.30	12	31.75	31.80	-10	3,192	-0.31%
2019/05/16	4	35.54	0	0.00	35.15	4	3,149	0.13%
2019/05/15	27	36.75	3	36.63	36.65	24	3,143	0.76%
2019/04/30	0	0.00	1	36.90	37.65	-1	3,147	-0.03%
2019/04/29	0	0.00	1	38.60	36.15	-1	3,133	-0.03%
2019/04/26	20	39.92	18	39.91	40.15	2	2,992	0.07%
2019/04/25	1	40.70	0	0.00	40.50	1	2,833	0.04%
2019/04/24	5	46.10	5	45.61	44.70	0	2,682	0.00%
2019/04/23	4	46.80	0	0.00	45.35	4	2,588	0.15%
2019/04/22	5	50.47	1	51.00	49.20	4	2,485	0.16%
2019/04/19	7	58.67	12	55.28	54.20	-5	2,378	-0.21%
2019/04/17	0	0.00	33	60.69	60.60	-33	2,236	-1.48%
2019/04/16	3	59.27	0	0.00	59.40	3	2,308	0.13%
2019/04/15	31	57.08	2	55.65	58.80	29	2,311	1.25%
2019/04/12	1	53.80	3	55.40	53.50	-2	2,273	-0.09%
2019/04/11	1	54.20	2	55.00	54.50	-1	2,261	-0.04%
2019/04/10	0	0.00	28.1	53.90	53.90	-28.1	2,249	-1.25%
2019/04/09	2	53.50	12	54.78	54.00	-10	2,253	-0.44%
2019/04/08	1	54.20	1	55.10	55.60	0	2,254	0.00%
2019/04/02	7	54.74	14	55.19	55.80	-7	2,310	-0.30%
2019/04/01	1	55.00	1	56.50	56.50	0	2,319	0.00%
2019/03/29	5	51.03	5.1	51.98	53.20	-0.1	2,218	0.00%
2019/03/27	3	43.48	5	43.33	44.00	-2	2,028	-0.10%
2019/03/26	1	41.35	1	41.80	41.10	0	1,924	0.00%
2019/03/25	6	38.99	2	39.08	39.25	4	1,870	0.21%
2019/03/22	3	39.80	2	39.50	39.75	1	1,831	0.05%
2019/03/21	0	0.00	2	36.85	36.90	-2	1,757	-0.11%
2019/03/20	7	36.11	1	36.25	36.35	6	1,734	0.35%
2019/03/19	35	36.14	0	0.00	35.95	35	1,694	2.07%
2019/03/18	10	34.44	0	0.00	34.55	10	1,625	0.62%
2019/03/12	0	0.00	1	32.00	32.00	-1	1,508	-0.07%
2019/03/11	2	31.50	1	31.70	32.20	1	1,487	0.07%
2019/02/27	1	30.10	0	0.00	30.30	1	1,359	0.07%
2019/02/25	2	31.70	1	31.00	31.00	1	1,324	0.08%
2019/02/20	1	30.00	7	30.10	30.10	-6	1,241	-0.48%
2019/02/18	7	31.14	2	30.13	31.40	5	1,164	0.43%
2019/02/15	1	28.80	0	0.00	28.55	1	1,088	0.09%
2019/02/13	1	29.00	1	29.80	29.65	0	1,061	0.00%
2019/02/11	0	0.00	2	29.25	30.20	-2	997	-0.20%
2019/01/30	0	0.00	1	27.50	27.60	-1	963	-0.10%
2019/01/28	1	26.90	0	0.00	26.70	1	942	0.11%
2019/01/25	1	26.80	0	0.00	27.00	1	935	0.11%
2019/01/24	1	27.00	0	0.00	27.10	1	922	0.11%
2019/01/23	1	27.00	1	27.40	27.50	0	911	0.00%
2019/01/21	13	27.07	0	0.00	27.60	13	902	1.44%
2019/01/18	1	28.40	0	0.00	27.90	1	892	0.11%
2019/01/17	1	28.80	1	28.30	28.60	0	883	0.00%
2019/01/16	0	0.00	13	28.04	28.20	-13	872	-1.49%
2019/01/15	8	28.50	0	0.00	28.55	8	861	0.93%
2019/01/10	2	30.33	4	30.15	30.20	-2	780	-0.26%
2019/01/09	2	30.35	8	29.80	30.20	-6	724	-0.83%
2019/01/08	3	29.65	4	29.20	29.95	-1	671	-0.15%
2019/01/07	1	27.85	0	0.00	28.35	1	555	0.18%
2019/01/04	0	0.00	1	25.80	25.80	-1	505	-0.20%
2018/12/27	1	29.00	1	28.90	29.15	0	436	0.00%
2018/12/26	1	29.75	1	29.15	29.40	0	401	0.00%
2018/12/25	1	27.55	1	27.30	28.90	0	348	0.00%
2018/12/24	1	29.10	1	28.60	29.20	0	301	0.00%
2018/12/22	1	26.20	0	0.00	27.40	1	195	0.51%
2018/12/05	1	22.50	1	22.45	22.45	0	98	0.00%
2018/04/09	0	0.00	3	27.10	26.90	-3	224	-1.33%
2018/04/03	0	0.00	1	27.10	26.90	-1	216	-0.46%
2018/03/30	1	27.70	0	0.00	27.30	1	207	0.48%
2018/03/16	0.1	24.70	0	0.00	24.90	0.1	162	0.09%
2018/03/15	0.7	25.20	0	0.00	25.10	0.7	160	0.41%
2018/03/13	0	0.00	1	24.75	24.70	-1	159	-0.63%
2018/02/07	0	0.00	22	22.00	22.35	-22	145	-15.17%
2018/01/29	0	0.00	1	23.45	23.75	-1	145	-0.69%
2018/01/26	1	23.05	0	0.00	23.10	1	144	0.69%