群益深証中小 (00643)-國泰-敦南券商分點個股進出

台股 » 個股 » 群益深証中小 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

群益深証中小

(00643)

可現股當沖

股價
13.29
漲跌
▼0.23
漲幅
-1.70%
成交量
6,152張
產業
上市0.00%
74人加入追蹤

立即追蹤
本地時間:13:30

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

群益深証中小 (00643)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	114	13.48	13.29	-114	7,620	-1.50%	大賣/鉅額交易
2024/11/21	10	13.43	54	13.49	13.52	-44	7,527	-0.58%
2024/11/20	4	13.34	15	13.42	13.48	-11	7,462	-0.15%
2024/11/19	17.6	13.26	40	13.14	13.09	-22.4	7,347	-0.31%
2024/11/18	163	13.43	20.1	13.38	13.39	142.9	7,231	1.98%	大買/鉅額交易
2024/11/15	1.1	13.78	2	13.78	13.77	-0.9	7,092	-0.01%
2024/11/14	1	14.08	8	14.10	14.01	-7	6,927	-0.10%
2024/11/13	6	14.00	4	14.00	14.01	2	6,670	0.03%
2024/11/12	26.3	14.27	57.3	14.32	14.21	-31	6,404	-0.48%
2024/11/11	3	13.98	9.2	13.95	14.20	-6.2	6,145	-0.10%
2024/11/08	15.5	14.28	29.4	14.29	14.15	-13.9	5,867	-0.24%
2024/11/07	11	13.98	67.2	13.92	14.01	-56.2	5,567	-1.01%
2024/11/06	19	13.94	1	13.88	13.90	18	5,319	0.34%
2024/11/05	13	13.89	5.2	13.75	13.89	7.8	5,091	0.15%
2024/11/04	0.1	13.33	5	13.49	13.44	-4.9	4,818	-0.10%
2024/11/01	4	13.46	5.2	13.49	13.44	-1.2	4,587	-0.03%
2024/10/30	13	13.38	1	13.34	13.30	12	4,349	0.28%
2024/10/29	61	13.52	54.2	13.44	13.45	6.8	4,123	0.16%
2024/10/28	6	13.42	18	13.43	13.46	-12	3,838	-0.31%
2024/10/25	21	13.42	22.2	13.38	13.44	-1.2	3,621	-0.03%
2024/10/24	31	13.34	0.5	13.32	13.25	30.5	3,407	0.90%
2024/10/23	11.8	13.49	16.2	13.50	13.56	-4.5	3,221	-0.14%
2024/10/22	5	13.38	18	13.39	13.36	-13	3,013	-0.43%
2024/10/21	11	13.19	4.9	13.24	13.33	6.1	2,795	0.22%
2024/10/18	18.4	12.55	25.6	12.70	12.94	-7.2	2,472	-0.29%
2024/10/17	8	12.74	26.5	12.72	12.70	-18.5	2,310	-0.80%
2024/10/16	27	12.62	24.1	12.75	12.71	2.9	2,254	0.13%
2024/10/15	24	12.96	34	13.03	12.90	-10	2,140	-0.47%
2024/10/14	10.1	13.00	20	12.95	13.15	-9.9	2,049	-0.48%
2024/10/11	127.5	13.10	30.3	12.98	12.95	97.2	1,967	4.94%	大買/
2024/10/09	351.5	13.86	134	13.64	13.68	217.5	1,907	11.40%	大買/大賣/鉅額交易
2024/10/08	178.4	16.32	468.5	14.94	14.87	-290.1	1,582	-18.34%	大買/大賣/鉅額交易
2024/10/07	172	16.42	55.9	16.26	16.43	116.1	1,429	8.12%	大買/鉅額交易
2024/10/04	25.1	14.59	38.9	14.94	15.11	-13.8	1,212	-1.14%
2024/10/01	109	13.15	38.6	13.16	13.16	70.4	1,076	6.54%	大買/
2024/09/30	254	13.00	29.9	12.99	13.19	224.1	1,030	21.75%	大買/鉅額交易
2024/09/27	50.1	12.20	8.4	12.13	12.21	41.6	940	4.43%
2024/09/26	0	0.00	6.3	11.27	11.40	-6.3	830	-0.76%
2024/09/25	36	11.34	5	11.33	11.27	31	829	3.74%
2024/09/23	1	10.64	2	10.68	10.63	-1	859	-0.12%
2024/09/20	1	10.52	0	0.00	10.53	1	918	0.11%
2024/09/18	6.2	10.43	0	0.00	10.36	6.2	984	0.63%
2024/09/16	3.1	10.49	1	10.48	10.48	2.1	978	0.22%
2024/09/13	0.1	10.58	0.2	10.69	10.56	-0.1	988	-0.01%
2024/09/12	0	0.00	0	10.74	10.66	0	1,005	0.00%
2024/09/11	20	10.66	0	0.00	10.66	20	1,011	1.98%
2024/09/06	2	10.80	5	10.84	10.70	-3	1,041	-0.29%
2024/09/04	0	0.00	2	10.87	10.87	-2	1,020	-0.20%
2024/09/02	7	10.88	0	0.00	10.87	7	1,031	0.68%
2024/08/30	1	10.64	3	10.99	11.13	-2	1,007	-0.20%
2024/08/29	0	10.42	0	0.00	10.65	0	1,000	0.00%
2024/08/28	1.1	10.43	0	0.00	10.48	1.1	1,011	0.11%
2024/08/27	0	10.52	0	0.00	10.54	0	1,025	0.00%
2024/08/22	0	10.52	0	0.00	10.64	0	1,065	0.00%
2024/08/21	0.1	10.63	0	0.00	10.72	0.1	1,087	0.01%
2024/08/20	1.1	10.78	0	0.00	10.67	1.1	1,096	0.10%
2024/08/14	0.2	10.87	0	0.00	10.88	0.2	1,128	0.02%
2024/08/13	0.2	11.10	0.1	11.01	10.93	0.1	1,152	0.01%
2024/08/12	0.2	10.93	0.2	11.05	10.97	0	1,159	0.00%
2024/08/09	1	11.05	0	0.00	11.05	1	1,171	0.09%
2024/08/05	1	11.27	1	11.23	11.17	0	1,180	0.00%
2024/07/31	0.1	11.09	0.1	11.41	11.44	0	1,180	0.00%
2024/07/26	0	11.05	0	0.00	11.23	0	1,187	0.00%
2024/07/22	0	0.00	2.3	11.49	11.54	-2.3	1,195	-0.19%
2024/07/19	0	0.00	0	11.57	11.54	0	1,193	0.00%
2024/07/18	0	0.00	10	11.40	11.47	-10	1,200	-0.83%
2024/07/17	10	11.50	0	0.00	11.46	10	1,197	0.84%
2024/07/16	0	0.00	0.3	11.43	11.51	-0.3	1,205	-0.02%
2024/07/15	0	0.00	2	11.43	11.45	-2	1,219	-0.16%
2024/07/11	0	0.00	4.1	11.41	11.36	-4.1	1,250	-0.33%
2024/07/10	0	0.00	1	11.27	11.27	-1	1,240	-0.08%
2024/07/09	1.1	10.95	7	10.99	11.10	-5.9	1,241	-0.48%
2024/07/08	0.1	11.08	6	11.02	11.00	-5.9	1,242	-0.47%
2024/07/05	6.7	11.03	5	11.00	11.02	1.7	1,250	0.14%
2024/07/04	0.1	11.22	0	0.00	11.16	0.1	1,246	0.01%
2024/06/26	0.4	11.17	2	11.15	11.22	-1.6	1,154	-0.14%
2024/06/25	1.3	11.22	0.1	11.22	11.20	1.2	1,101	0.11%
2024/06/24	3	11.29	5	11.29	11.28	-2	1,065	-0.19%
2024/06/21	1	11.35	0	0.00	11.40	1	1,033	0.10%
2024/06/20	1.2	11.48	1	11.53	11.47	0.2	1,024	0.02%
2024/06/19	0.1	11.78	0	0.00	11.59	0.1	1,023	0.01%
2024/06/18	0	0.00	1	11.74	11.72	-1	1,011	-0.10%
2024/06/17	5	11.56	2.4	11.71	11.71	2.6	1,014	0.26%
2024/06/14	0.1	11.51	1.1	11.55	11.58	-1.1	998	-0.11%
2024/06/13	1	11.55	0	0.00	11.57	1	995	0.10%
2024/06/07	0	0.00	1	11.46	11.44	-1	1,011	-0.10%
2024/06/06	0	0.00	1	11.68	11.68	-1	1,008	-0.10%
2024/06/05	0	0.00	2.1	11.77	11.76	-2.1	1,011	-0.21%
2024/06/04	0	0.00	3	11.62	11.68	-3	1,024	-0.29%
2024/05/31	0	0.00	1	11.65	11.63	-1	1,049	-0.10%
2024/05/30	1	11.60	1	11.62	11.58	0	1,050	0.00%
2024/05/28	1	11.56	0	0.00	11.45	1	1,047	0.10%
2024/05/27	1	11.45	0	0.00	11.45	1	1,058	0.09%
2024/05/23	3	11.74	7	11.70	11.68	-4	1,048	-0.38%
2024/05/21	1	11.86	1	11.88	11.90	0	1,053	0.00%
2024/05/20	0	0.00	1.6	11.92	11.88	-1.6	1,094	-0.15%
2024/05/17	6	11.78	1	11.70	11.70	5	1,100	0.45%
2024/05/16	1	11.74	3	11.74	11.80	-2	1,129	-0.18%
2024/05/15	3.4	11.80	0	0.00	11.77	3.4	1,170	0.29%
2024/05/14	2	11.85	0	11.81	11.87	2	1,303	0.15%
2024/05/13	1	11.80	2	11.90	11.91	-1	1,346	-0.08%
2024/05/10	3	11.87	0.3	11.90	11.93	2.7	1,369	0.20%
2024/05/08	2	11.91	0	0.00	11.78	2	1,438	0.14%
2024/05/06	0	0.00	1.3	12.00	11.95	-1.3	1,477	-0.09%
2024/05/03	0	0.00	0.1	12.00	11.93	-0.1	1,482	-0.01%
2024/05/02	0	0.00	0.1	11.92	11.90	-0.1	1,533	-0.01%
2024/04/30	0	0.00	0.1	11.94	11.79	-0.1	1,551	-0.01%
2024/04/29	0	0.00	1.5	11.85	11.86	-1.5	1,552	-0.10%
2024/04/26	0	0.00	6.4	11.47	11.56	-6.4	1,535	-0.42%
2024/04/19	2	11.39	19.7	11.33	11.36	-17.7	1,564	-1.13%
2024/04/18	0	0.00	37	11.60	11.59	-37	1,545	-2.39%
2024/04/17	1.3	11.39	0	0.00	11.39	1.3	1,530	0.08%
2024/04/15	1	11.55	5	11.50	11.56	-4	1,488	-0.27%
2024/04/12	1	11.42	12	11.40	11.47	-11	1,531	-0.72%
2024/04/11	2	11.44	0.2	11.29	11.49	1.8	1,548	0.12%
2024/04/10	3.5	11.45	0	0.00	11.39	3.5	1,553	0.23%
2024/04/09	1.1	11.54	0	0.00	11.57	1.1	1,570	0.07%
2024/04/08	5	11.60	0	0.00	11.56	5	1,564	0.32%
2024/04/03	1	11.62	0	0.00	11.61	1	1,566	0.07%
2024/04/02	22.1	11.71	0	0.00	11.66	22.1	1,574	1.40%
2024/04/01	2	11.70	1.2	11.61	11.72	0.8	1,551	0.05%
2024/03/29	1	11.45	0	0.00	11.42	1	1,547	0.07%
2024/03/28	0	0.00	10	11.33	11.52	-10	1,552	-0.64%
2024/03/27	2	11.45	0	0.00	11.41	2	1,586	0.13%
2024/03/26	17	11.55	0	0.00	11.49	17	1,577	1.08%
2024/03/25	0.1	11.75	4.1	11.62	11.66	-4	1,573	-0.26%
2024/03/22	2.3	11.61	20	11.68	11.69	-17.7	1,570	-1.13%
2024/03/21	0	0.00	3	11.82	11.81	-3	1,571	-0.19%
2024/03/20	0	0.00	0.1	11.74	11.78	-0.1	1,611	-0.01%
2024/03/19	2.4	11.73	3.1	11.77	11.79	-0.8	1,615	-0.05%
2024/03/18	4	11.59	4.2	11.61	11.66	-0.2	1,602	-0.01%
2024/03/15	2	11.41	0	0.00	11.40	2	1,592	0.13%
2024/03/14	1	11.52	0.7	11.50	11.50	0.3	1,591	0.02%
2024/03/13	6.1	11.54	0.2	11.63	11.56	5.9	1,562	0.37%
2024/03/12	23	11.53	3.1	11.52	11.56	19.9	1,555	1.28%
2024/03/11	1	11.35	2	11.38	11.36	-1	1,544	-0.06%
2024/03/08	1	11.13	10	11.14	11.14	-9	1,538	-0.58%
2024/03/07	3	11.16	6	11.20	11.16	-3	1,519	-0.20%
2024/03/06	2.1	11.34	0.2	11.28	11.33	1.9	1,486	0.13%
2024/03/05	0.1	11.25	2	11.27	11.33	-1.9	1,469	-0.13%
2024/03/04	0.2	11.37	1	11.32	11.32	-0.8	1,454	-0.06%
2024/03/01	2	11.29	0	0.00	11.32	2	1,446	0.14%
2024/02/29	4	11.15	1.1	11.15	11.18	2.9	1,429	0.20%
2024/02/27	6	10.88	2	10.99	11.05	4	1,407	0.28%
2024/02/26	5.4	10.89	1	10.91	10.95	4.4	1,392	0.31%
2024/02/23	1	10.88	7	10.83	10.85	-6	1,375	-0.44%
2024/02/22	10	10.79	0.2	10.74	10.84	9.8	1,366	0.72%
2024/02/21	9	10.76	1.2	10.84	10.87	7.8	1,349	0.58%
2024/02/20	6.1	10.50	4.7	10.50	10.51	1.4	1,294	0.11%
2024/02/19	3.1	10.55	6	10.52	10.45	-2.9	1,272	-0.23%
2024/02/16	2.1	10.49	23	10.48	10.53	-20.9	1,221	-1.71%
2024/02/15	20.1	10.36	28.1	10.43	10.36	-8	1,174	-0.68%
2024/02/05	32.9	9.54	15	9.57	9.75	17.9	1,024	1.75%
2024/02/02	15.4	9.88	52	9.99	9.81	-36.6	975	-3.75%
2024/02/01	55.4	10.11	0	0.00	10.08	55.4	935	5.92%
2024/01/31	16.7	9.97	10.5	9.95	10.04	6.2	899	0.69%
2024/01/30	8.3	10.30	0	0.00	10.22	8.3	853	0.97%
2024/01/29	20.6	10.47	0	0.00	10.44	20.6	837	2.46%
2024/01/26	15	10.73	0	0.00	10.65	15	805	1.86%
2024/01/25	5	10.73	5	10.72	10.76	0	784	0.00%
2024/01/24	17.3	10.63	1	10.73	10.53	16.3	724	2.25%
2024/01/23	3.6	10.56	0	0.00	10.60	3.6	702	0.52%
2024/01/22	5.2	10.69	60	10.78	10.62	-54.8	690	-7.93%
2024/01/19	66	10.84	0	0.00	10.75	66	668	9.88%
2024/01/18	0.8	10.65	0	0.00	10.65	0.8	644	0.13%
2024/01/17	0	10.81	0	0.00	10.87	0	606	0.00%
2024/01/16	5	11.05	2	10.89	10.94	3	595	0.50%
2024/01/10	2	10.92	1	10.96	10.91	1	600	0.17%
2024/01/09	0.7	10.91	0.4	10.95	10.90	0.3	597	0.05%
2024/01/08	20	11.03	0.8	11.15	10.95	19.1	591	3.23%
2024/01/05	3	11.26	0	0.00	11.23	3	537	0.56%
2024/01/04	0.5	11.50	0	0.00	11.24	0.5	516	0.10%
2024/01/03	3.2	11.44	0	0.00	11.41	3.2	502	0.63%
2024/01/02	0.2	11.51	0	0.00	11.55	0.2	468	0.05%
2023/12/29	0	0.00	1	11.59	11.65	-1	459	-0.22%
2023/12/28	0.2	11.14	2	11.30	11.44	-1.8	442	-0.40%
2023/12/27	0.6	11.16	3	11.22	11.18	-2.4	432	-0.57%
2023/12/26	7.2	11.20	4	11.15	11.17	3.2	427	0.75%
2023/12/25	5	11.32	1	11.28	11.27	4	420	0.95%
2023/12/21	2.3	11.34	0	0.00	11.41	2.3	373	0.60%
2023/12/20	1.2	11.45	0	0.00	11.42	1.2	369	0.33%
2023/12/19	0.5	11.49	0	0.00	11.51	0.5	366	0.13%
2023/12/18	2	11.56	15	11.54	11.53	-13	367	-3.54%
2023/12/15	0.3	11.65	0	0.00	11.62	0.3	358	0.09%
2023/12/14	0.2	11.75	0	0.00	11.66	0.2	317	0.06%
2023/12/13	3	11.87	0	0.00	11.77	3	307	0.99%
2023/12/12	2.1	11.94	0	0.00	11.90	2.1	315	0.67%
2023/12/11	3.2	11.68	1	11.80	11.80	2.2	320	0.69%
2023/12/08	1	11.81	0	0.00	11.81	1	317	0.32%
2023/12/07	0.7	11.77	2	11.74	11.83	-1.3	315	-0.42%
2023/12/06	1.2	11.82	0	0.00	11.83	1.2	319	0.37%
2023/12/05	0.9	11.86	0	0.00	11.84	0.9	318	0.27%
2023/12/01	0.8	11.96	0	0.00	11.87	0.8	313	0.25%
2023/11/30	1	11.99	0	0.00	11.99	1	308	0.32%
2023/11/29	5	12.07	4	12.11	12.05	1	305	0.33%
2023/11/27	1	12.18	1	12.18	12.22	0	297	0.00%
2023/11/24	0	0.00	0.8	12.32	12.31	-0.8	299	-0.28%
2023/11/23	0	0.00	1	12.38	12.36	-1	297	-0.34%
2023/11/22	0	0.00	3	12.39	12.41	-3	305	-0.98%
2023/11/21	0	0.00	0.1	12.58	12.58	-0.1	306	-0.03%
2023/11/17	3	12.47	0	0.00	12.46	3	319	0.94%
2023/11/16	1.1	12.55	0	0.00	12.54	1.1	329	0.32%
2023/11/15	0	0.00	1	12.72	12.70	-1	341	-0.29%
2023/11/14	0	0.00	2.9	12.61	12.59	-2.9	340	-0.85%
2023/11/13	0.1	12.57	4	12.58	12.60	-3.9	336	-1.17%
2023/11/07	2	12.64	0	0.00	12.65	2	383	0.52%
2023/11/06	1.5	12.52	0.1	12.82	12.65	1.4	392	0.35%
2023/11/03	2	12.35	0	0.00	12.37	2	396	0.50%
2023/11/02	1	12.38	0	0.00	12.30	1	406	0.25%
2023/11/01	0	0.00	0.2	12.43	12.41	-0.2	412	-0.05%
2023/10/31	0.1	12.45	1	12.40	12.40	-0.9	420	-0.22%
2023/10/26	2	12.03	0	0.00	12.02	2	446	0.45%
2023/10/24	2.3	11.97	0	0.00	12.00	2.3	453	0.51%
2023/10/23	0.5	12.03	0	0.00	12.10	0.5	447	0.12%
2023/10/20	2	12.19	0	0.00	12.21	2	442	0.45%
2023/10/19	1.4	12.37	0	0.00	12.33	1.4	436	0.32%
2023/10/18	0.2	12.50	0	0.00	12.52	0.2	434	0.04%
2023/10/17	0.2	12.52	0	0.00	12.56	0.2	429	0.05%
2023/10/16	0.1	12.58	2.2	12.62	12.59	-2.1	430	-0.48%
2023/10/13	0.2	12.71	0	0.00	12.69	0.2	430	0.05%
2023/10/12	9	12.84	2	12.81	12.83	7	428	1.63%
2023/10/06	1	12.64	0	0.00	12.68	1	424	0.24%
2023/10/03	0.1	12.67	0	0.00	12.67	0.1	430	0.02%
2023/10/02	1	12.84	0	0.00	12.84	1	427	0.23%
2023/09/25	1	12.74	0	0.00	12.76	1	417	0.24%
2023/09/22	0	0.00	0.3	12.63	12.69	-0.3	424	-0.08%
2023/09/21	0.1	12.58	0.6	12.63	12.55	-0.5	417	-0.13%
2023/09/20	0	0.00	2	12.70	12.69	-2	412	-0.48%
2023/09/19	0.2	12.71	0	0.00	12.73	0.2	415	0.04%
2023/09/18	0	12.65	0	0.00	12.80	0	412	0.00%
2023/09/15	0.1	12.80	0	0.00	12.77	0.1	416	0.02%
2023/09/14	1	12.79	0	0.00	12.80	1	415	0.24%
2023/09/13	1	13.00	0	0.00	12.90	1	411	0.24%
2023/09/11	0	12.84	0	0.00	13.02	0	410	0.00%
2023/09/08	1.1	12.89	0	0.00	12.81	1.1	409	0.27%
2023/09/06	0.1	13.15	0	0.00	13.15	0.1	416	0.02%
2023/09/05	2	13.32	0	0.00	13.24	2	419	0.48%
2023/09/04	0	0.00	3	13.30	13.30	-3	425	-0.71%
2023/08/30	1	13.18	1	13.26	13.17	0	442	0.00%
2023/08/29	0	12.85	2.4	13.20	13.13	-2.4	444	-0.54%
2023/08/28	0	0.00	8	13.23	12.88	-8	450	-1.78%
2023/08/25	1.3	12.78	0	0.00	12.70	1.3	443	0.29%
2023/08/24	0.2	12.76	0	0.00	12.93	0.2	443	0.05%
2023/08/22	1.8	12.94	5	12.99	12.85	-3.2	428	-0.75%
2023/08/21	2.2	13.10	0	0.00	13.11	2.2	424	0.51%
2023/08/18	1	13.32	0	0.00	13.29	1	421	0.24%
2023/08/17	1	13.23	0	0.00	13.33	1	422	0.24%
2023/08/16	3.1	13.42	0	0.00	13.36	3.1	425	0.73%
2023/08/15	1.6	13.53	0	0.00	13.48	1.6	425	0.37%
2023/08/14	5	13.61	0	0.00	13.61	5	415	1.20%
2023/08/04	0	0.00	2	14.50	14.47	-2	360	-0.55%
2023/08/02	2	14.33	8.3	14.36	14.24	-6.3	356	-1.77%
2023/08/01	1	14.40	0.1	14.40	14.32	0.9	348	0.26%
2023/07/31	0	0.00	0.5	14.37	14.36	-0.5	341	-0.16%
2023/07/28	1.3	14.11	1.1	14.16	14.15	0.2	339	0.07%
2023/07/27	0.1	13.94	0	0.00	13.97	0.1	339	0.03%
2023/07/26	2	14.03	0	0.00	13.92	2	341	0.58%
2023/07/24	1	13.63	0	0.00	13.63	1	350	0.29%
2023/07/21	0.2	13.64	0	0.00	13.72	0.2	352	0.06%
2023/07/19	0	0.00	8	13.72	13.72	-8	376	-2.13%
2023/07/18	0	0.00	1	13.96	13.93	-1	378	-0.26%
2023/07/17	1	14.00	1	14.02	13.96	0	385	0.00%
2023/07/03	0	0.00	1	13.90	14.03	-1	398	-0.25%
2023/06/29	0	0.00	11	13.81	13.78	-11	394	-2.79%
2023/06/28	1	13.67	0	0.00	13.79	1	398	0.25%
2023/06/26	0	0.00	0.1	13.86	13.90	-0.1	398	-0.02%
2023/06/20	0	0.00	0.2	14.37	14.39	-0.2	414	-0.05%
2023/06/19	0.1	14.30	20.1	14.30	14.30	-20	427	-4.68%
2023/06/16	0	0.00	3	14.22	14.32	-3	438	-0.68%
2023/06/15	1	14.03	0.1	13.99	14.10	0.9	452	0.20%
2023/06/14	0	0.00	6	13.99	13.95	-6	461	-1.30%
2023/06/12	4.2	13.80	0	0.00	13.86	4.2	469	0.90%
2023/06/09	0.1	13.50	0.2	13.61	13.64	-0.1	471	-0.02%
2023/06/08	0.2	13.52	0	0.00	13.58	0.2	470	0.04%
2023/06/07	13.1	13.60	0	13.60	13.62	13.1	471	2.78%
2023/06/06	2.1	13.72	0	0.00	13.74	2.1	463	0.44%
2023/06/05	12	13.93	0	0.00	13.84	12	459	2.61%
2023/05/31	0.1	13.56	0	0.00	13.56	0.1	459	0.03%
2023/05/30	7.3	13.51	0	0.00	13.51	7.3	459	1.59%
2023/05/29	3.3	13.75	11	13.75	13.68	-7.7	458	-1.69%
2023/05/26	1.1	13.86	0	0.00	13.85	1.1	457	0.24%
2023/05/25	1.1	13.96	0	0.00	13.90	1.1	464	0.23%
2023/05/24	6	14.08	30	14.05	14.13	-24	458	-5.23%
2023/05/22	0.4	14.15	0	0.00	14.22	0.4	454	0.08%
2023/05/19	3.4	14.17	0	0.00	14.21	3.4	471	0.72%
2023/05/18	1.1	14.31	0	0.00	14.28	1.1	464	0.23%
2023/05/17	1	14.36	0	0.00	14.28	1	463	0.22%
2023/05/10	0.1	14.43	0	0.00	14.52	0.1	456	0.03%
2023/05/09	1	14.57	0	0.00	14.56	1	454	0.22%
2023/05/08	1	14.59	0	0.00	14.58	1	451	0.23%
2023/05/05	3	14.65	0	0.00	14.60	3	465	0.64%
2023/05/02	6	14.74	0	0.00	14.77	6	454	1.33%
2023/04/28	6	14.78	0	0.00	14.77	6	453	1.32%
2023/04/26	3	14.63	0	0.00	14.63	3	447	0.67%
2023/04/24	0	0.00	11	14.89	14.79	-11	438	-2.51%
2023/04/18	0.1	15.45	0	0.00	15.44	0.1	406	0.02%
2023/04/17	1	15.41	2.2	15.44	15.41	-1.2	409	-0.30%
2023/04/13	3	15.39	0.1	15.35	15.29	2.9	418	0.70%
2023/04/12	1	15.49	0	0.00	15.47	1	415	0.24%
2023/04/11	0	0.00	1.3	15.46	15.42	-1.3	415	-0.31%
2023/04/10	0	0.00	3.1	15.48	15.50	-3.1	413	-0.75%
2023/04/07	0.1	15.50	7.3	15.55	15.56	-7.2	410	-1.76%
2023/03/31	1	15.35	0.1	15.32	15.32	0.9	404	0.22%
2023/03/29	9	15.10	10	15.14	15.16	-1	399	-0.25%
2023/03/28	6	15.06	0	0.00	15.09	6	398	1.51%
2023/03/24	5	15.19	15	15.17	15.18	-10	395	-2.53%
2023/03/23	0	0.00	5	15.10	15.08	-5	380	-1.31%
2023/03/22	0	0.00	10	14.89	14.91	-10	374	-2.67%
2023/03/21	1.1	14.75	5	14.76	14.78	-3.9	354	-1.11%
2023/03/20	5.1	14.66	0	0.00	14.66	5.1	342	1.49%
2023/03/17	0.1	14.72	3	14.72	14.74	-2.9	327	-0.89%
2023/03/16	7.2	14.75	0	0.00	14.76	7.2	318	2.26%
2023/03/15	5	14.96	5	14.98	14.94	0	309	0.00%
2023/03/14	5.3	14.77	2	14.82	14.82	3.3	307	1.06%
2023/03/13	0	0.00	0.6	14.88	14.91	-0.6	314	-0.18%
2023/03/10	8.2	14.83	0	0.00	14.84	8.2	311	2.63%
2023/03/09	1	15.04	0	0.00	15.01	1	310	0.32%
2023/03/08	5.2	15.00	0	0.00	14.99	5.2	317	1.65%
2023/03/07	7.1	15.23	1	15.24	15.24	6.1	318	1.91%
2023/03/06	10.1	15.29	1	15.35	15.39	9.1	309	2.94%
2023/03/02	0	0.00	7	15.52	15.44	-7	315	-2.22%
2023/02/24	7.3	15.34	0	0.00	15.28	7.3	325	2.25%
2023/02/23	0	0.00	1	15.49	15.46	-1	329	-0.30%
2023/02/22	2	15.50	0	0.00	15.52	2	322	0.62%
2023/02/21	3	15.56	1	15.61	15.59	2	327	0.61%
2023/02/17	4	15.52	0	0.00	15.45	4	323	1.24%
2023/02/16	0	0.00	0.2	15.86	15.86	-0.2	306	-0.07%
2023/02/14	1	15.76	0	0.00	15.77	1	314	0.32%
2023/02/09	0	0.00	0.1	15.60	15.82	-0.1	323	-0.03%
2023/02/08	5.1	15.71	0	0.00	15.73	5.1	323	1.58%
2023/02/06	0.3	15.59	0	0.00	15.67	0.3	326	0.10%
2023/02/03	2.4	15.72	1	15.75	15.75	1.4	321	0.44%
2023/02/01	0	0.00	0.1	15.86	15.97	-0.1	313	-0.03%
2023/01/31	10	15.92	0.4	15.90	15.82	9.6	310	3.10%
2023/01/30	3	16.07	2.5	16.18	16.01	0.5	316	0.14%
2023/01/17	9	15.70	1.1	15.68	15.63	7.9	317	2.47%
2023/01/16	8	15.73	1.2	15.76	15.79	6.8	319	2.13%
2023/01/13	1.1	15.45	1.3	15.46	15.43	-0.3	319	-0.08%
2023/01/11	0	0.00	0.2	15.35	15.37	-0.2	323	-0.05%
2023/01/10	0.4	15.25	1.4	15.30	15.35	-1.1	328	-0.32%
2023/01/09	0	15.25	0.2	15.38	15.27	-0.2	329	-0.06%
2023/01/06	0.3	15.04	1	15.14	15.12	-0.7	336	-0.20%
2023/01/05	0	0.00	2.9	14.95	15.01	-2.9	342	-0.85%
2022/12/28	2	14.56	0	0.00	14.62	2	352	0.57%
2022/12/27	1	14.75	0	0.00	14.72	1	352	0.28%
2022/12/26	0	0.00	1	14.48	14.49	-1	354	-0.28%
2022/12/23	1	14.29	0	0.00	14.29	1	357	0.28%
2022/12/22	0	0.00	0.6	14.46	14.51	-0.6	356	-0.18%
2022/12/21	0	0.00	0.5	14.06	14.44	-0.5	360	-0.13%
2022/12/20	0	14.33	1.4	14.64	14.42	-1.4	363	-0.38%
2022/12/16	2	14.92	0	0.00	14.88	2	375	0.53%
2022/12/15	1	14.87	0	0.00	14.93	1	383	0.26%
2022/12/14	1	14.96	0	0.00	14.98	1	388	0.26%
2022/12/13	3	15.05	0	0.00	14.98	3	389	0.77%
2022/12/09	1	15.10	2	15.17	15.17	-1	396	-0.25%
2022/12/07	0	0.00	2	15.13	15.20	-2	412	-0.49%
2022/12/06	0	0.00	0.3	14.96	15.03	-0.3	418	-0.07%
2022/12/05	5	14.87	0	14.92	14.85	5	416	1.20%
2022/12/02	0	0.00	6	14.62	14.60	-6	411	-1.46%
2022/12/01	7	14.69	1.2	14.72	14.71	5.8	412	1.41%
2022/11/30	0	0.00	1	14.40	14.41	-1	413	-0.25%
2022/11/29	0	0.00	0.3	14.25	14.41	-0.3	411	-0.07%
2022/11/28	3	13.99	1	14.04	14.05	2	419	0.49%
2022/11/25	2.3	14.30	0	0.00	14.28	2.3	422	0.54%
2022/11/22	1	14.70	0	0.00	14.64	1	423	0.24%
2022/11/21	0	14.62	0	0.00	14.66	0	425	0.01%
2022/11/18	0	0.00	2	14.81	14.93	-2	425	-0.47%
2022/11/17	1.5	14.86	0	0.00	14.76	1.5	430	0.36%
2022/11/15	0	0.00	1	14.90	15.23	-1	435	-0.23%
2022/11/14	0	0.00	1	15.23	14.98	-1	438	-0.23%
2022/11/11	1	14.80	1	15.07	14.89	0	440	0.00%
2022/11/09	1	14.96	0	0.00	14.96	1	441	0.23%
2022/11/07	0	0.00	1	15.30	15.37	-1	446	-0.22%
2022/11/04	0	0.00	1.1	14.88	15.31	-1.1	445	-0.25%
2022/11/02	0	0.00	0.2	14.68	14.73	-0.2	448	-0.04%
2022/11/01	0	14.00	0	0.00	14.22	0	449	0.00%
2022/10/31	1.1	14.03	0	0.00	14.04	1.1	454	0.24%
2022/10/24	1	14.56	1	14.72	14.40	0	447	0.00%
2022/10/21	1	14.68	0	0.00	14.68	1	444	0.22%
2022/10/20	1	14.73	1	14.89	14.86	0	444	0.00%
2022/10/19	3	15.04	0	0.00	14.86	3	435	0.69%
2022/10/18	0	0.00	2	15.13	15.11	-2	440	-0.45%
2022/10/17	0	0.00	1.1	14.97	14.97	-1.1	439	-0.25%
2022/10/14	0	0.00	3.1	14.80	14.97	-3.1	441	-0.70%
2022/10/13	0	0.00	3	14.57	14.58	-3	436	-0.69%
2022/10/12	1	14.12	0	0.00	14.12	1	433	0.23%
2022/10/11	2	14.41	0	14.49	14.37	2	427	0.47%
2022/10/05	0	0.00	2.1	15.33	15.36	-2.1	427	-0.50%
2022/10/04	0	0.00	10	14.65	14.91	-10	427	-2.34%
2022/10/03	0.1	14.68	0	0.00	14.63	0.1	430	0.03%
2022/09/28	1	15.02	0	0.00	15.03	1	434	0.23%
2022/09/23	2	15.21	0	0.00	15.31	2	440	0.45%
2022/09/22	3	15.38	4	15.50	15.38	-1	435	-0.23%
2022/09/21	1	15.48	0	0.00	15.55	1	429	0.23%
2022/09/20	0	0.00	1.2	15.76	15.71	-1.2	427	-0.28%
2022/09/19	2	15.61	0	0.00	15.64	2	425	0.47%
2022/09/16	2	15.76	0	0.00	15.71	2	423	0.47%
2022/09/15	0	0.00	1	16.01	15.95	-1	422	-0.24%
2022/09/13	0	0.00	1	16.34	16.40	-1	431	-0.23%
2022/09/07	0	0.00	1	16.15	16.15	-1	427	-0.23%
2022/09/06	0	0.00	2	15.90	16.02	-2	433	-0.46%
2022/09/05	1	15.90	0	0.00	15.80	1	428	0.23%
2022/09/02	1	16.00	0	0.00	15.97	1	425	0.24%
2022/08/31	1	16.05	0	0.00	16.26	1	410	0.24%
2022/08/30	1	16.21	0	0.00	16.21	1	406	0.25%
2022/08/29	1	16.28	5	16.25	16.25	-4	403	-0.99%
2022/08/26	1	16.65	0	0.00	16.56	1	397	0.25%
2022/08/25	1	16.55	0	0.00	16.50	1	389	0.26%
2022/08/24	2	16.65	0	0.00	16.57	2	380	0.53%
2022/08/23	3	16.93	2	16.98	16.93	1	372	0.27%
2022/08/18	3	17.08	0	0.00	17.06	3	356	0.84%
2022/08/17	0	0.00	7.2	17.17	17.20	-7.2	351	-2.05%
2022/08/12	0	0.00	1	17.19	17.18	-1	337	-0.30%
2022/08/11	0	0.00	8.1	17.02	17.14	-8.1	336	-2.41%
2022/08/10	2	16.78	0	0.00	16.75	2	335	0.60%
2022/08/09	0	0.00	0.3	17.01	16.94	-0.3	331	-0.09%
2022/08/08	0	0.00	4.1	16.95	16.92	-4.1	330	-1.24%
2022/08/04	2.1	16.55	0	0.00	16.52	2.1	321	0.65%
2022/08/03	0	0.00	1	16.78	16.70	-1	317	-0.31%
2022/08/02	3	16.64	1	16.80	16.65	2	317	0.63%
2022/08/01	0	0.00	1.1	16.92	16.98	-1.1	309	-0.36%
2022/07/29	1	16.87	0	16.98	16.85	1	308	0.32%
2022/07/28	1	17.01	0	0.00	17.04	1	304	0.33%
2022/07/27	1.1	16.79	0	0.00	16.80	1.1	301	0.37%
2022/07/26	0	0.00	0.6	16.71	16.86	-0.6	298	-0.19%
2022/07/25	5	16.72	0	0.00	16.67	5	295	1.69%
2022/07/22	1	16.80	1	16.82	16.80	0	288	0.00%
2022/07/21	0	0.00	1.2	17.06	17.07	-1.2	289	-0.42%
2022/07/20	1	17.12	0	0.00	17.05	1	290	0.34%
2022/07/19	0.2	16.91	0	0.00	16.97	0.2	293	0.08%
2022/07/18	3	16.89	0	0.00	17.09	3	291	1.03%
2022/07/15	0	0.00	2	17.40	17.23	-2	292	-0.68%
2022/07/14	0	0.00	1.4	17.33	17.29	-1.4	293	-0.47%
2022/07/13	3.1	17.09	0.3	17.00	17.11	2.8	289	0.96%
2022/07/12	0	16.89	5	17.24	17.22	-5	286	-1.74%
2022/07/11	8	17.44	0	0.00	17.35	8	281	2.84%
2022/07/07	2	17.73	1	17.99	17.98	1	277	0.36%
2022/07/06	0	0.00	0	17.93	17.80	0	275	0.00%
2022/07/05	16	18.06	4	18.10	17.91	12	271	4.42%
2022/07/04	0	0.00	2.2	17.84	18.04	-2.2	261	-0.84%
2022/07/01	0	0.00	3	17.71	17.64	-3	254	-1.18%
2022/06/30	0	0.00	4.1	17.72	17.69	-4.1	251	-1.63%
2022/06/29	5	17.75	1	17.76	17.55	4	245	1.63%
2022/06/28	0	17.46	3	17.59	17.66	-3	241	-1.24%
2022/06/27	2	17.59	5	17.54	17.54	-3	236	-1.27%
2022/06/23	0	0.00	1	16.95	17.00	-1	234	-0.43%
2022/06/22	11	17.00	0	0.00	17.01	11	230	4.78%
2022/06/21	5	17.27	2	17.20	17.25	3	218	1.37%
2022/06/20	1	17.20	6.9	17.20	17.23	-5.9	205	-2.86%
2022/06/17	1	16.80	1	16.93	16.92	0	193	0.00%
2022/06/16	0	0.00	2.4	16.95	16.90	-2.4	192	-1.24%
2022/06/15	1	16.83	7	16.74	16.89	-6	193	-3.13%
2022/06/14	8	16.38	1	16.33	16.34	7	191	3.65%
2022/06/13	0	0.00	5	16.66	16.62	-5	199	-2.51%
2022/06/10	0	16.45	8	16.47	16.64	-8	198	-4.02%
2022/06/09	1	16.39	1	16.55	16.42	0	194	0.00%
2022/06/08	3	16.42	3	16.55	16.39	0	197	-0.01%
2022/06/07	1	16.41	8	16.43	16.40	-7	197	-3.55%
2022/06/06	0	0.00	2	16.18	16.36	-2	197	-1.01%
2022/06/01	5	15.63	0	0.00	15.67	5	199	2.50%
2022/05/31	0	0.00	0	15.61	15.63	0	201	0.00%
2022/05/20	0	0.00	5	15.53	15.55	-5	198	-2.52%
2022/05/18	0	0.00	1	15.19	15.31	-1	195	-0.51%
2022/05/16	0	0.00	3	15.20	14.96	-3	195	-1.54%
2022/05/11	0	0.00	3	15.12	15.29	-3	193	-1.55%
2022/05/10	1	14.35	0	0.00	14.74	1	191	0.52%
2022/05/06	1	14.71	0	0.00	14.80	1	202	0.49%
2022/05/05	0	0.00	2.2	15.17	15.21	-2.2	209	-1.05%
2022/04/29	0	0.00	1	14.92	14.92	-1	218	-0.46%
2022/04/28	0	0.00	2	14.50	14.39	-2	218	-0.92%
2022/04/27	2	13.86	1	14.11	14.37	1	219	0.46%
2022/04/26	4	14.16	0	0.00	14.20	4	216	1.87%
2022/04/25	2	14.73	0	0.00	14.58	2	212	0.96%
2022/04/22	2.1	15.16	0	0.00	15.16	2.1	206	1.04%
2022/04/21	5.1	15.55	0	0.00	15.51	5.1	204	2.49%
2022/04/20	1	15.95	0	0.00	15.97	1	202	0.49%
2022/04/19	0	15.71	1	16.14	16.07	-1	198	-0.50%
2022/04/18	1	15.98	0	0.00	16.01	1	203	0.50%
2022/04/14	1	15.90	4	15.94	15.94	-3	205	-1.46%
2022/04/12	2	15.81	1	15.81	16.05	1	208	0.48%
2022/04/11	1	15.90	0	0.00	15.89	1	208	0.48%
2022/04/08	1	16.20	5	16.31	16.38	-4	211	-1.89%
2022/04/07	0	16.21	0	0.00	16.35	0	217	0.00%
2022/04/06	2	16.47	0	0.00	16.49	2	219	0.91%
2022/04/01	0	0.00	1.1	16.60	16.54	-1.1	217	-0.51%
2022/03/31	0	0.00	1.2	16.48	16.37	-1.2	217	-0.57%
2022/03/30	3	16.34	0	0.00	16.39	3	220	1.36%
2022/03/29	1	16.19	0.1	16.16	16.22	0.9	221	0.42%
2022/03/28	8.2	16.17	0	0.00	16.27	8.2	223	3.65%
2022/03/25	1	16.50	0	0.00	16.45	1	222	0.45%
2022/03/24	0.4	16.51	0	0.00	16.60	0.4	225	0.16%
2022/03/23	1	16.75	0	0.00	16.75	1	227	0.44%
2022/03/22	0	0.00	2	16.77	16.71	-2	226	-0.88%
2022/03/21	3	16.70	1	16.80	16.67	2	228	0.88%
2022/03/17	0	0.00	2.8	17.00	16.98	-2.8	230	-1.22%
2022/03/16	4.5	15.82	0	0.00	16.25	4.5	228	1.99%
2022/03/15	3.2	16.20	5	16.27	16.10	-1.8	234	-0.77%
2022/03/14	0	0.00	13.6	16.76	16.68	-13.6	238	-5.73%
2022/03/11	2.2	16.61	0	0.00	16.61	2.2	240	0.90%
2022/03/10	0	0.00	2	17.03	17.02	-2	239	-0.84%
2022/03/09	4.1	16.75	0	0.00	16.38	4.1	242	1.71%
2022/03/08	5.1	16.89	0	0.00	16.90	5.1	237	2.15%
2022/03/07	2.1	17.32	0	0.00	17.28	2.1	234	0.90%
2022/03/04	1	17.71	0	0.00	17.66	1	230	0.43%
2022/03/01	3	18.27	0	0.00	18.27	3	233	1.29%
2022/02/25	0	0.00	0	18.18	18.24	0	233	-0.02%
2022/02/24	0	0.00	4.5	18.15	18.00	-4.5	232	-1.94%
2022/02/22	0	0.00	3	17.83	17.82	-3	230	-1.30%
2022/02/21	0	18.10	3	18.10	18.11	-3	231	-1.28%
2022/02/18	0	0.00	1	18.10	18.10	-1	231	-0.43%
2022/02/17	0	0.00	2	18.11	18.17	-2	236	-0.85%
2022/02/16	3	18.04	2.1	18.06	18.06	0.9	238	0.37%
2022/02/15	0.1	17.57	0	0.00	17.80	0.1	238	0.04%
2022/02/14	1	17.67	0	0.00	17.59	1	239	0.42%
2022/02/11	0	0.00	4	17.79	17.74	-4	240	-1.67%
2022/02/10	1	17.87	0.1	17.98	17.79	0.9	238	0.38%
2022/02/09	1	17.62	1.1	17.86	17.87	-0.1	241	-0.04%
2022/02/08	8.5	17.61	0	0.00	17.54	8.5	242	3.51%
2022/02/07	2.1	18.01	0	0.00	18.03	2.1	239	0.88%
2022/01/26	3.1	18.21	0	0.00	18.11	3.1	233	1.35%
2022/01/25	0	0.00	2	18.58	18.39	-2	239	-0.84%
2022/01/24	0	0.00	3	18.49	18.62	-3	249	-1.20%
2022/01/21	2	18.45	0	0.00	18.44	2	248	0.81%
2022/01/19	1	18.69	3	18.64	18.49	-2	248	-0.81%
2022/01/18	4	18.72	0	0.00	18.68	4	255	1.57%
2022/01/17	0	0.00	1	18.53	18.59	-1	257	-0.39%
2022/01/14	0	0.00	0	18.34	18.40	0	263	-0.01%
2022/01/13	2.7	18.43	0	0.00	18.38	2.7	262	1.01%
2022/01/12	0	0.00	3	18.48	18.50	-3	265	-1.14%
2022/01/10	1	18.46	1.3	18.68	18.67	-0.3	267	-0.10%
2022/01/07	0	0.00	2	18.66	18.61	-2	272	-0.73%
2022/01/06	4	18.56	0	0.00	18.65	4	274	1.46%
2022/01/04	1	19.13	0	0.00	19.16	1	275	0.36%
2022/01/03	0.3	19.20	2	19.31	19.21	-1.7	283	-0.60%
2021/12/29	0.5	19.02	0	0.00	18.94	0.5	273	0.19%
2021/12/28	0	0.00	5.5	18.99	19.01	-5.5	273	-2.00%
2021/12/27	1	19.02	0	19.14	18.94	1	273	0.36%
2021/12/24	0.3	18.96	0	0.00	18.98	0.3	277	0.10%
2021/12/23	0.1	18.95	0.5	19.02	19.03	-0.4	283	-0.15%
2021/12/22	0	0.00	1.1	18.86	18.90	-1.1	287	-0.37%
2021/12/21	3.2	18.69	2	18.65	18.70	1.2	285	0.42%
2021/12/20	11	18.88	10.2	18.98	18.77	0.8	286	0.28%
2021/12/16	0	0.00	0	19.30	19.26	0	285	-0.01%
2021/12/15	4	19.43	0	0.00	19.29	4	299	1.34%
2021/12/14	0	0.00	1	19.57	19.54	-1	302	-0.33%
2021/12/13	0	0.00	0.2	19.66	19.65	-0.2	311	-0.05%
2021/12/10	1	19.48	0	0.00	19.54	1	312	0.32%
2021/12/09	0	0.00	5.1	19.42	19.68	-5.1	313	-1.61%
2021/12/08	0	0.00	1.1	19.05	19.21	-1.1	298	-0.37%
2021/12/07	0	0.00	3	18.76	18.77	-3	302	-0.99%
2021/12/06	1	19.00	0	0.00	18.98	1	304	0.33%
2021/12/02	1	18.90	0	0.00	18.90	1	319	0.31%
2021/11/29	0	0.00	0.1	18.95	18.93	-0.1	338	-0.03%
2021/11/26	2	18.95	4	19.04	18.95	-2	345	-0.58%
2021/11/23	3	19.32	0.1	19.33	19.31	2.9	356	0.81%
2021/11/22	0	0.00	13.1	19.33	19.33	-13.1	362	-3.62%
2021/11/18	1	19.16	0	0.00	19.08	1	375	0.27%
2021/11/12	1	19.15	1	19.22	19.15	0	420	0.00%
2021/11/11	0	0.00	3	19.09	19.16	-3	423	-0.71%
2021/11/10	3	18.75	0.5	18.90	18.74	2.5	438	0.57%
2021/11/09	0	0.00	5.3	18.97	19.01	-5.3	442	-1.19%
2021/11/08	0	0.00	1	19.10	19.14	-1	444	-0.23%
2021/11/05	0	0.00	1.1	19.30	19.22	-1.1	452	-0.23%
2021/11/04	0	0.00	0.9	19.21	19.26	-0.9	452	-0.20%
2021/11/02	5	18.99	3	19.04	18.90	2	449	0.45%
2021/11/01	0	0.00	7.3	19.02	19.06	-7.3	446	-1.63%
2021/10/29	0	0.00	12	18.74	18.77	-12	447	-2.68%
2021/10/28	0	0.00	3	18.76	18.79	-3	451	-0.66%
2021/10/27	0	0.00	0.4	18.75	18.78	-0.4	456	-0.10%
2021/10/26	0	0.00	1	19.00	18.98	-1	460	-0.22%
2021/10/25	0	0.00	0.1	18.72	18.84	-0.1	460	-0.01%
2021/10/21	1	18.60	0	0.00	18.57	1	491	0.20%
2021/10/20	12	18.77	3	18.77	18.68	9	515	1.75%
2021/10/19	0	0.00	2	18.62	18.58	-2	512	-0.39%
2021/10/18	0	0.00	1	18.32	18.32	-1	513	-0.19%
2021/10/15	0	0.00	21	18.51	18.47	-21	536	-3.91%
2021/10/14	0	0.00	2	18.46	18.36	-2	536	-0.37%
2021/10/12	0	0.00	1	18.23	18.09	-1	546	-0.18%
2021/10/08	0	0.00	1	18.29	18.27	-1	549	-0.18%
2021/10/07	0	0.00	1	18.00	18.00	-1	549	-0.18%
2021/10/05	0	0.00	6	17.70	17.71	-6	575	-1.04%
2021/10/01	0	0.00	3	17.81	17.75	-3	595	-0.50%
2021/09/29	6.5	17.71	0	17.72	17.77	6.5	610	1.06%
2021/09/28	1	18.02	0	0.00	18.02	1	618	0.16%
2021/09/24	0	0.00	0.2	18.29	18.21	-0.2	636	-0.03%
2021/09/23	0	0.00	2	18.14	18.13	-2	642	-0.31%
2021/09/22	0	0.00	0.2	17.95	18.00	-0.2	647	-0.04%
2021/09/17	1	17.91	1.2	17.94	17.93	-0.2	648	-0.02%
2021/09/16	1	18.15	0	0.00	18.17	1	659	0.15%
2021/09/15	2	18.39	30	18.33	18.30	-28	653	-4.29%
2021/09/14	1	18.41	0	0.00	18.52	1	667	0.15%
2021/09/10	0	0.00	2.7	18.54	18.55	-2.7	680	-0.40%
2021/09/08	2	18.45	10.1	18.53	18.44	-8.1	680	-1.19%
2021/09/07	1	18.36	6.4	18.36	18.41	-5.4	685	-0.78%
2021/09/06	0	0.00	2	18.03	18.18	-2	679	-0.29%
2021/09/03	1	17.81	0.2	17.92	17.89	0.8	672	0.12%
2021/09/02	1	18.03	1	18.13	18.01	0	675	0.00%
2021/09/01	0.2	17.88	2.1	17.86	18.08	-1.9	677	-0.27%
2021/08/31	1	17.99	0	0.00	18.04	1	676	0.15%
2021/08/30	0	0.00	1.8	18.44	18.27	-1.8	677	-0.26%
2021/08/27	1	18.45	29.1	18.47	18.39	-28.1	686	-4.09%
2021/08/25	3	18.58	0	0.00	18.56	3	689	0.43%
2021/08/24	0	0.00	3	18.50	18.58	-3	698	-0.43%
2021/08/23	0	0.00	3.3	18.30	18.27	-3.3	697	-0.47%
2021/08/20	11	17.98	1.1	18.09	17.76	9.9	692	1.43%
2021/08/19	1	17.73	0	0.00	17.99	1	692	0.14%
2021/08/18	1	17.75	1	17.90	17.87	0	692	0.00%
2021/08/17	3.1	18.05	1	18.10	17.92	2.1	704	0.30%
2021/08/16	1	18.29	0.9	18.16	18.27	0.1	707	0.01%
2021/08/13	1	18.44	0.2	18.65	18.43	0.8	698	0.11%
2021/08/12	1	18.57	1	18.65	18.63	0	699	0.00%
2021/08/11	0	0.00	7	18.63	18.65	-7	725	-0.96%
2021/08/10	5	18.50	2	18.49	18.55	3	726	0.41%
2021/08/09	0	0.00	10	18.60	18.65	-10	761	-1.31%
2021/08/06	0	0.00	2.3	18.53	18.48	-2.3	765	-0.30%
2021/08/05	1	18.38	2	18.62	18.66	-1	766	-0.13%
2021/08/04	3	18.43	5.4	18.56	18.57	-2.4	775	-0.31%
2021/08/02	0	0.00	1	18.32	18.32	-1	789	-0.13%
2021/07/30	0.2	17.90	0.3	18.00	17.88	-0.1	790	-0.02%
2021/07/29	5	17.82	2.2	17.81	18.00	2.8	795	0.36%
2021/07/28	5.1	17.52	4	17.48	17.48	1.1	793	0.14%
2021/07/27	3	18.29	1	18.22	18.25	2	772	0.26%
2021/07/26	16	18.34	0	0.00	18.06	16	768	2.08%
2021/07/23	2	18.69	0	0.00	18.69	2	757	0.26%
2021/07/20	0	0.00	1	18.51	18.53	-1	753	-0.13%
2021/07/19	3	18.60	0	0.00	18.52	3	767	0.39%
2021/07/16	0	0.00	8	18.89	18.85	-8	773	-1.03%
2021/07/15	5	18.81	0.7	18.69	18.72	4.3	782	0.55%
2021/07/14	0	0.00	1	19.00	18.92	-1	796	-0.13%
2021/07/13	0	0.00	13.4	18.97	18.89	-13.4	806	-1.67%
2021/07/12	8	18.76	0.6	18.98	19.03	7.4	803	0.92%
2021/07/09	5.1	18.52	0	0.00	18.63	5.1	795	0.64%
2021/07/08	0.3	18.81	22.2	18.83	18.83	-21.9	800	-2.73%
2021/07/06	2	18.50	2	18.63	18.47	0	801	0.00%
2021/07/05	10	18.44	1	18.43	18.37	9	800	1.13%
2021/07/02	8.1	18.48	2.9	18.52	18.43	5.2	812	0.64%
2021/07/01	1	18.94	5	18.72	18.80	-4	809	-0.49%
2021/06/30	4	18.85	5.3	18.94	18.92	-1.3	813	-0.16%
2021/06/29	1	18.86	7	18.94	18.89	-6	821	-0.73%
2021/06/28	5	18.80	4.3	18.92	18.98	0.7	824	0.08%
2021/06/25	0	0.00	8.5	18.71	18.77	-8.5	818	-1.04%
2021/06/24	0.2	18.50	8.5	18.56	18.51	-8.3	815	-1.02%
2021/06/23	1	18.45	0	0.00	18.51	1	821	0.12%
2021/06/22	2	18.20	1	18.20	18.22	1	816	0.12%
2021/06/18	5	17.85	1	17.92	17.98	4	832	0.48%
2021/06/17	0	17.50	0	0.00	17.85	0	844	0.00%
2021/06/16	0.1	17.84	0	0.00	17.88	0.1	867	0.01%
2021/06/11	2	18.40	1	18.29	18.30	1	883	0.11%
2021/06/09	0	0.00	6	18.37	18.37	-6	937	-0.64%
2021/06/08	3	18.48	1.2	18.31	18.24	1.8	989	0.18%
2021/06/07	1	18.38	1	18.45	18.37	0	1,039	0.00%
2021/06/04	0.4	18.50	6.4	18.41	18.50	-6	1,118	-0.54%
2021/06/03	0	0.00	4.2	18.40	18.40	-4.2	1,129	-0.37%
2021/06/02	1	18.30	3.4	18.47	18.35	-2.4	1,135	-0.21%
2021/06/01	0	0.00	10.1	18.30	18.44	-10.1	1,140	-0.89%
2021/05/31	1	18.35	8.7	18.34	18.30	-7.7	1,144	-0.67%
2021/05/28	0	18.41	4	18.49	18.41	-4	1,139	-0.35%
2021/05/27	0	0.00	13.3	18.32	18.30	-13.3	1,148	-1.16%
2021/05/26	1	18.29	4	18.34	18.18	-3	1,165	-0.26%
2021/05/25	3	18.07	21.2	18.10	18.17	-18.2	1,165	-1.57%
2021/05/24	0	0.00	0.4	17.77	17.71	-0.4	1,165	-0.03%
2021/05/21	2	17.84	6.3	17.80	17.77	-4.3	1,174	-0.37%
2021/05/20	0	0.00	5	17.83	17.81	-5	1,188	-0.42%
2021/05/18	2	17.66	4.3	17.68	17.68	-2.3	1,205	-0.19%
2021/05/17	1	17.70	53	17.65	17.69	-52	1,255	-4.14%
2021/05/14	0.1	16.98	2	17.11	17.21	-1.9	1,224	-0.16%
2021/05/13	0	17.00	0	0.00	17.01	0	1,227	0.00%
2021/05/12	0	17.04	2.2	17.10	17.11	-2.2	1,239	-0.18%
2021/05/11	2	16.89	22.4	16.94	17.08	-20.4	1,232	-1.65%
2021/05/10	8.1	17.16	0.3	17.30	17.03	7.8	1,228	0.63%
2021/05/07	0	0.00	3	17.49	17.45	-3	1,223	-0.25%
2021/05/06	11	17.44	1	17.63	17.47	10	1,232	0.81%
2021/05/05	0	0.00	2	17.62	17.54	-2	1,237	-0.16%
2021/05/04	1	17.50	10	17.51	17.50	-9	1,255	-0.72%
2021/04/29	1	17.69	1	17.75	17.65	0	1,289	0.00%
2021/04/28	0	0.00	9.1	17.53	17.46	-9.1	1,297	-0.70%
2021/04/27	24.1	17.42	1	17.40	17.40	23.1	1,295	1.78%
2021/04/26	40	17.81	5.1	17.83	17.72	34.9	1,295	2.69%
2021/04/23	10	17.58	2.1	17.67	17.67	7.9	1,296	0.61%
2021/04/22	3	17.52	17	17.61	17.63	-14	1,309	-1.07%
2021/04/21	16	17.48	0.2	17.57	17.58	15.8	1,315	1.20%
2021/04/20	5.2	17.65	7.1	17.63	17.70	-1.9	1,337	-0.14%
2021/04/19	0	0.00	4	17.44	17.49	-4	1,335	-0.30%
2021/04/16	3	16.93	0.3	16.91	16.93	2.7	1,338	0.20%
2021/04/15	7	16.87	0.1	16.85	16.90	6.9	1,352	0.51%
2021/04/14	6	16.95	10	16.98	17.02	-4	1,367	-0.30%
2021/04/13	9	16.98	5.4	17.00	16.90	3.6	1,395	0.26%
2021/04/12	18	16.96	17	16.94	16.95	1	1,416	0.07%
2021/04/09	3	17.29	9	17.31	17.26	-6	1,425	-0.42%
2021/04/08	14	17.49	0	0.00	17.50	14	1,431	0.98%
2021/04/07	9	17.59	3	17.61	17.52	6	1,420	0.42%
2021/04/06	2	17.65	0	0.00	17.67	2	1,419	0.14%
2021/04/01	0	0.00	6	17.46	17.47	-6	1,411	-0.43%
2021/03/31	22	17.27	0	0.00	17.27	22	1,404	1.57%
2021/03/30	6	17.48	1	17.50	17.50	5	1,404	0.36%
2021/03/29	6.2	17.57	2	17.50	17.50	4.2	1,398	0.30%
2021/03/26	4.3	17.46	63	17.37	17.56	-58.7	1,401	-4.19%
2021/03/25	4	17.13	2	17.15	17.22	2	1,398	0.14%
2021/03/24	5	17.24	3	17.26	17.14	2	1,391	0.14%
2021/03/23	4.1	17.47	1	17.70	17.43	3.1	1,379	0.22%
2021/03/22	7	17.54	1	17.56	17.61	6	1,372	0.44%
2021/03/19	3	17.69	2	17.64	17.56	1	1,357	0.07%
2021/03/18	3	17.96	2	18.01	18.01	1	1,334	0.07%
2021/03/17	3.2	17.70	6	17.78	17.81	-2.8	1,328	-0.21%
2021/03/16	15	17.59	2	17.68	17.61	13	1,320	0.98%
2021/03/15	83	17.73	5	17.71	17.59	78	1,299	6.00%
2021/03/12	14.5	17.94	3	18.09	17.97	11.5	1,284	0.89%
2021/03/11	13	18.02	1	18.11	18.01	12	1,236	0.97%
2021/03/10	43	18.19	6	18.46	18.09	37	1,185	3.12%
2021/03/09	14	17.76	0	0.00	18.00	14	1,109	1.26%
2021/03/08	3	18.24	0	0.00	18.20	3	1,098	0.27%
2021/03/05	2.3	18.43	0	0.00	18.54	2.3	1,095	0.21%
2021/03/04	8	18.70	7	18.60	18.63	1	1,095	0.09%
2021/03/03	6.1	19.20	0	0.00	19.20	6.1	1,087	0.56%
2021/03/02	0	0.00	1	19.29	18.95	-1	1,099	-0.09%
2021/02/26	18.2	18.73	0.9	18.75	18.70	17.3	1,096	1.58%
2021/02/25	3	19.44	0	0.00	19.44	3	1,080	0.28%
2021/02/24	14	19.62	0	0.00	19.50	14	1,088	1.29%
2021/02/23	2	20.02	1	20.18	20.16	1	1,067	0.09%
2021/02/22	1	20.45	60.2	20.44	20.46	-59.2	1,061	-5.58%
2021/02/19	1	20.43	1	20.50	20.44	0	1,051	0.00%
2021/02/18	4	20.84	9	21.09	20.61	-5	1,055	-0.47%
2021/02/17	9	20.62	17.9	20.61	21.16	-8.9	1,039	-0.85%
2021/02/05	1	19.40	0	0.00	19.39	1	987	0.10%
2021/02/04	7.4	19.52	0	19.64	19.38	7.4	1,000	0.74%
2021/02/03	0.2	19.61	1.4	19.90	19.94	-1.2	1,003	-0.12%
2021/02/02	2	19.56	14.8	19.69	19.80	-12.8	1,006	-1.27%
2021/02/01	0	0.00	7	19.50	19.50	-7	1,037	-0.68%
2021/01/29	1	19.30	0	0.00	19.30	1	1,042	0.10%
2021/01/28	22	19.36	0.1	19.35	19.35	21.9	1,090	2.01%
2021/01/27	2	19.79	2.1	19.81	19.99	-0.1	1,085	-0.01%
2021/01/26	6	19.98	10	19.84	19.84	-4	1,078	-0.37%
2021/01/25	0	0.00	3.2	20.03	20.26	-3.2	1,058	-0.30%
2021/01/22	3	19.95	1	19.90	20.01	2	1,019	0.20%
2021/01/21	0	0.00	6	19.91	20.01	-6	1,040	-0.58%
2021/01/20	0	0.00	1	19.51	19.53	-1	1,038	-0.10%
2021/01/19	3	19.79	2	19.67	19.73	1	1,035	0.10%
2021/01/18	0	0.00	0.7	19.54	19.85	-0.7	1,042	-0.07%
2021/01/15	16.5	19.56	32.2	19.39	19.35	-15.7	1,035	-1.51%
2021/01/14	4	19.76	5	19.68	19.69	-1	1,008	-0.10%
2021/01/13	14	20.13	1.2	20.15	20.00	12.8	1,004	1.28%
2021/01/12	8	19.79	12.1	19.85	19.93	-4.1	966	-0.42%
2021/01/11	0	0.00	3.2	19.96	19.95	-3.2	963	-0.33%
2021/01/08	8.1	19.88	1.2	19.97	19.81	6.9	962	0.72%
2021/01/07	5	19.62	4	19.72	19.77	1	954	0.10%
2021/01/06	26	19.55	34.2	19.71	19.50	-8.2	938	-0.87%
2021/01/05	10	19.00	25.3	19.33	19.42	-15.3	913	-1.67%
2021/01/04	64	18.60	6.1	18.91	19.03	57.9	908	6.37%
2020/12/31	0	0.00	2.3	18.40	18.36	-2.3	881	-0.26%
2020/12/30	2	18.19	0.2	18.00	18.19	1.9	877	0.21%
2020/12/29	0	17.95	0	0.00	18.00	0	869	0.00%
2020/12/28	5	18.08	0	0.00	18.10	5	865	0.58%
2020/12/25	1	17.97	5	18.09	18.11	-4	863	-0.46%
2020/12/24	3	17.99	0	0.00	18.05	3	857	0.35%
2020/12/23	0	0.00	4	17.97	18.02	-4	851	-0.47%
2020/12/22	1	18.03	1.1	18.02	17.95	-0.1	859	-0.01%
2020/12/21	0.1	17.69	7.7	17.82	17.95	-7.6	858	-0.89%
2020/12/18	1	17.77	0	0.00	17.69	1	852	0.12%
2020/12/17	1	17.72	2	17.80	17.79	-1	855	-0.12%
2020/12/15	5	17.52	0.1	17.60	17.54	4.9	864	0.57%
2020/12/14	0	0.00	1	17.58	17.57	-1	868	-0.12%
2020/12/11	6	17.73	3	17.59	17.56	3	873	0.34%
2020/12/10	0	0.00	0.8	17.82	17.85	-0.8	864	-0.09%
2020/12/09	5	18.17	0	0.00	18.05	5	863	0.58%
2020/12/08	0.1	18.19	0	0.00	18.20	0.1	856	0.01%
2020/12/07	0	0.00	6	18.11	18.20	-6	850	-0.71%
2020/12/03	5	18.16	0.9	18.06	18.15	4.1	885	0.47%
2020/12/02	3.1	18.03	2	18.13	18.06	1.1	884	0.12%
2020/11/30	2	17.99	1	18.00	17.91	1	902	0.11%
2020/11/27	0	0.00	1.3	17.61	17.66	-1.3	904	-0.14%
2020/11/26	5	17.62	0	0.00	17.68	5	906	0.55%
2020/11/25	12	17.76	0	0.00	17.75	12	917	1.31%
2020/11/24	2	17.98	1.3	17.96	17.93	0.8	910	0.08%
2020/11/23	1	17.92	1	17.96	18.05	0	922	0.00%
2020/11/19	0	0.00	0.2	17.80	17.84	-0.2	923	-0.02%
2020/11/18	0	0.00	0.2	17.70	17.75	-0.2	929	-0.03%
2020/11/17	4	17.83	4	18.04	17.70	0	936	0.00%
2020/11/16	2	17.90	0.2	17.80	17.87	1.8	934	0.19%
2020/11/13	15	17.85	1	17.74	17.73	14	928	1.51%
2020/11/12	0.4	17.92	0.6	17.93	17.95	-0.1	929	-0.02%
2020/11/11	3	18.23	4	18.20	18.20	-1	951	-0.11%
2020/11/10	7	18.40	5.4	18.38	18.39	1.6	951	0.17%
2020/11/09	1.4	18.71	12.3	18.57	18.78	-10.9	988	-1.10%
2020/11/06	0.1	17.89	2.1	18.33	18.00	-2	997	-0.20%
2020/11/05	3	18.10	2.4	18.09	18.08	0.6	1,011	0.06%
2020/11/04	2	17.59	1	17.59	17.62	1	999	0.10%
2020/11/03	0	0.00	2	17.60	17.60	-2	1,022	-0.20%
2020/10/29	0	0.00	2	17.46	17.61	-2	1,065	-0.19%
2020/10/28	0	0.00	2.1	17.29	17.53	-2.1	1,082	-0.19%
2020/10/26	0.2	17.21	0.2	17.21	17.25	0	1,093	0.00%
2020/10/22	4	17.45	0.3	17.47	17.45	3.7	1,103	0.34%
2020/10/21	0	0.00	0.3	17.50	17.50	-0.3	1,120	-0.02%
2020/10/19	5	17.53	0	0.00	17.55	5	1,220	0.41%
2020/10/15	0	0.00	1.2	17.74	17.72	-1.2	1,303	-0.09%
2020/10/14	1	17.69	3.4	17.66	17.65	-2.4	1,331	-0.18%
2020/10/13	2	17.50	0	0.00	17.69	2	1,357	0.15%
2020/10/12	2	17.42	4	17.45	17.52	-2	1,368	-0.15%
2020/10/08	0	0.00	0.1	16.90	16.99	-0.1	1,388	-0.01%
2020/10/05	0	0.00	1	16.77	16.78	-1	1,500	-0.07%
2020/09/30	2	16.79	0	0.00	16.69	2	1,590	0.13%
2020/09/29	2	16.58	0.1	16.49	16.60	1.9	1,621	0.12%
2020/09/28	0	0.00	2	16.57	16.60	-2	1,722	-0.12%
2020/09/25	1	16.59	1	16.61	16.57	0	1,769	0.00%
2020/09/24	2	16.66	0	0.00	16.60	2	1,780	0.11%
2020/09/21	0	0.00	2	16.97	16.90	-2	1,822	-0.11%
2020/09/16	0	0.00	1	17.00	16.96	-1	1,827	-0.05%
2020/09/14	2	16.69	0	0.00	16.69	2	1,837	0.11%
2020/09/11	1	16.46	0	0.00	16.52	1	1,837	0.05%
2020/09/10	0	0.00	3	16.58	16.71	-3	1,846	-0.16%
2020/09/09	4	16.49	0	0.00	16.63	4	1,837	0.22%
2020/09/08	2	16.99	0	0.00	16.97	2	1,814	0.11%
2020/09/02	0	0.00	1	17.99	17.95	-1	1,804	-0.06%
2020/09/01	3	17.72	0.1	17.85	17.89	2.9	1,795	0.16%
2020/08/31	1	17.95	1.3	17.78	17.86	-0.3	1,794	-0.02%
2020/08/28	0	0.00	5	17.64	17.65	-5	1,772	-0.28%
2020/08/27	2	17.42	0	0.00	17.48	2	1,773	0.11%
2020/08/26	2	17.51	9	17.68	17.47	-7	1,760	-0.40%
2020/08/25	3	17.61	5	17.74	17.59	-2	1,770	-0.11%
2020/08/24	0	0.00	3	17.64	17.66	-3	1,767	-0.17%
2020/08/21	0	0.00	3.3	17.25	17.42	-3.3	1,762	-0.19%
2020/08/20	0	0.00	3	17.13	17.06	-3	1,753	-0.17%
2020/08/19	1	17.43	0	0.00	17.49	1	1,743	0.06%
2020/08/18	0	0.00	10	17.50	17.62	-10	1,743	-0.57%
2020/08/17	2	17.45	33	17.42	17.59	-31	1,745	-1.78%
2020/08/14	13	17.11	2	17.15	17.13	11	1,727	0.64%
2020/08/13	0	0.00	1	17.01	17.07	-1	1,736	-0.06%
2020/08/12	2	16.81	2	16.78	16.80	0	1,686	0.00%
2020/08/11	0	0.00	2	17.56	17.47	-2	1,647	-0.12%
2020/08/10	3	17.12	7	17.24	17.32	-4	1,629	-0.25%
2020/08/07	2	17.19	0	0.00	17.07	2	1,593	0.13%
2020/08/06	5	17.52	12.1	17.64	17.51	-7.1	1,576	-0.45%
2020/08/05	11	17.44	13	17.60	17.63	-2	1,573	-0.13%
2020/08/04	15	17.52	2.1	17.71	17.50	12.9	1,558	0.83%
2020/08/03	1	17.42	33	17.47	17.51	-32	1,551	-2.06%
2020/07/31	1	17.15	19	17.24	17.16	-18	1,519	-1.18%
2020/07/30	5	17.08	0	0.00	17.03	5	1,536	0.33%
2020/07/29	8	16.70	2	16.92	17.02	6	1,534	0.39%
2020/07/28	0	0.00	2	16.59	16.60	-2	1,535	-0.13%
2020/07/27	5	16.55	0	0.00	16.41	5	1,536	0.33%
2020/07/24	33	16.87	0	0.00	16.55	33	1,526	2.16%
2020/07/23	20.1	17.10	2.4	17.11	17.30	17.7	1,499	1.18%
2020/07/22	21	17.53	1.3	17.53	17.61	19.7	1,446	1.36%
2020/07/21	0	0.00	1	17.13	17.06	-1	1,376	-0.07%
2020/07/20	0	0.00	1.1	16.67	17.10	-1.1	1,339	-0.08%
2020/07/17	3	16.72	4	16.62	16.50	-1	1,353	-0.07%
2020/07/16	10	17.03	0	0.00	16.83	10	1,340	0.75%
2020/07/15	20	17.60	1	17.90	17.59	19	1,327	1.43%
2020/07/14	5	17.75	0	0.00	17.59	5	1,295	0.39%
2020/07/13	6	17.68	3.5	17.73	17.95	2.5	1,269	0.20%
2020/07/10	1	17.65	1	17.52	17.53	0	1,256	0.00%
2020/07/09	2	17.23	5.2	17.47	17.62	-3.2	1,210	-0.27%
2020/07/07	2	16.79	2	16.88	16.87	0	1,100	0.00%
2020/07/06	5	15.67	6.4	16.09	16.13	-1.4	1,005	-0.14%
2020/07/03	1	15.50	0	0.00	15.49	1	964	0.10%
2020/07/01	0	0.00	2	15.17	15.16	-2	946	-0.21%
2020/06/24	0	0.00	1	14.85	14.81	-1	976	-0.10%
2020/06/23	0	0.00	0.5	14.57	14.74	-0.5	978	-0.05%
2020/06/19	0	0.00	1	14.52	14.55	-1	970	-0.10%
2020/06/18	0	0.00	0.3	14.25	14.34	-0.3	989	-0.03%
2020/06/17	0	0.00	4	14.18	14.19	-4	994	-0.40%
2020/06/12	0	0.00	5	13.78	13.96	-5	1,099	-0.45%
2020/06/09	0	0.00	1	13.99	14.02	-1	1,166	-0.09%
2020/06/04	1	13.90	1	13.93	13.82	0	1,239	0.00%
2020/05/29	0	0.00	0.3	13.13	13.17	-0.3	1,326	-0.02%
2020/05/27	1	13.25	0	0.00	13.22	1	1,382	0.07%
2020/05/26	0	0.00	2	13.29	13.29	-2	1,429	-0.14%
2020/05/21	1	13.60	0	0.00	13.54	1	1,705	0.06%
2020/05/20	1	13.70	0	0.00	13.73	1	1,805	0.06%
2020/05/14	0	0.00	0.2	13.58	13.66	-0.2	1,915	-0.01%
2020/05/12	0	0.00	0.4	13.52	13.60	-0.4	1,949	-0.02%
2020/05/06	0	0.00	1	13.48	13.55	-1	2,062	-0.05%
2020/05/04	1	12.90	1	12.91	12.91	0	2,166	0.00%
2020/04/30	1.1	13.54	0	0.00	13.50	1.1	2,218	0.05%
2020/04/21	0.2	12.96	0	0.00	12.99	0.2	2,424	0.01%
2020/04/17	0	0.00	1	13.33	13.29	-1	2,461	-0.04%
2020/04/14	0.1	12.95	0	0.00	12.97	0.1	2,479	0.00%
2020/04/10	2	13.17	0	0.00	12.95	2	2,558	0.08%
2020/04/08	1	13.08	0	0.00	13.13	1	2,609	0.04%
2020/03/30	1	12.43	0	0.00	12.42	1	2,623	0.04%
2020/03/25	2	12.94	0	0.00	12.88	2	2,575	0.08%
2020/03/20	1	12.85	0	0.00	12.76	1	2,619	0.04%
2020/03/19	1	12.68	0	0.00	12.50	1	2,572	0.04%
2020/03/17	1	12.89	0	0.00	12.90	1	2,546	0.04%
2020/03/16	2	13.77	0	0.00	13.20	2	2,517	0.08%
2020/03/13	0	0.00	1	13.25	13.83	-1	2,504	-0.04%
2020/03/12	1	13.87	3	13.94	13.85	-2	2,457	-0.08%
2020/03/09	2.2	14.07	2	14.26	14.07	0.2	2,397	0.01%
2020/03/03	0	0.00	1	14.89	14.77	-1	2,306	-0.04%
2020/03/02	2	14.51	0	0.00	14.56	2	2,275	0.09%
2020/02/27	0	0.00	4	14.88	14.93	-4	2,243	-0.18%
2020/02/26	0	14.94	4	15.06	15.00	-4	2,213	-0.18%
2020/02/25	2	14.93	4	15.04	15.10	-2	2,151	-0.09%
2020/02/24	0	0.00	3.1	15.06	15.16	-3.1	2,030	-0.15%
2020/02/21	0	0.00	1	14.95	15.07	-1	1,958	-0.05%
2020/02/20	1	14.46	0	0.00	14.69	1	1,852	0.05%
2020/02/19	0	0.00	5	14.46	14.57	-5	1,823	-0.27%
2020/02/17	5	14.08	0.9	14.22	14.35	4.1	1,821	0.22%
2020/02/14	0	0.00	20	14.04	14.05	-20	1,780	-1.12%
2020/02/11	3.3	13.68	1	13.76	13.82	2.3	1,788	0.13%
2020/02/10	0	0.00	75	13.57	13.57	-75	1,750	-4.28%
2020/02/06	0	0.00	3	13.39	13.55	-3	1,718	-0.17%
2020/02/05	1	13.32	0	0.00	13.22	1	1,684	0.06%
2020/02/04	0	0.00	2	12.76	12.88	-2	1,598	-0.13%
2020/02/03	0.1	12.63	0	0.00	12.63	0.1	1,535	0.01%
2020/01/31	0	0.00	3	12.66	12.70	-3	1,485	-0.20%
2020/01/30	3	12.84	0	0.00	12.53	3	1,444	0.21%
2020/01/17	10.1	14.03	1	14.10	14.00	9.1	1,369	0.66%
2020/01/16	13	13.97	0.7	13.90	14.00	12.3	1,344	0.91%
2020/01/14	2	14.07	1	14.07	14.03	1	1,320	0.08%
2020/01/10	1	13.64	0	0.00	13.64	1	1,268	0.08%
2020/01/09	0.4	13.55	0	0.00	13.66	0.4	1,263	0.03%
2020/01/08	2	13.54	1	13.52	13.51	1	1,261	0.08%
2020/01/07	0	0.00	4	13.58	13.58	-4	1,241	-0.32%
2020/01/06	2	13.59	9.2	13.47	13.58	-7.2	1,256	-0.57%
2020/01/02	2	13.29	0	0.00	13.30	2	1,181	0.17%
2019/12/31	1	12.85	0	0.00	12.84	1	1,151	0.09%
2019/12/27	0	0.00	5	12.83	12.83	-5	1,141	-0.44%
2019/12/25	0	0.00	1	12.66	12.70	-1	1,128	-0.09%
2019/12/18	9	12.83	0	0.00	12.84	9	1,141	0.79%
2019/12/17	5	12.64	5	12.72	12.79	0	1,119	0.00%
2019/12/03	1	11.96	0	0.00	11.99	1	1,215	0.08%
2019/11/27	0	0.00	4	12.10	12.15	-4	1,273	-0.31%
2019/11/20	2	12.44	0	0.00	12.43	2	1,294	0.15%
2019/11/19	0	0.00	3	12.45	12.48	-3	1,305	-0.23%
2019/11/15	0	0.00	1	12.34	12.35	-1	1,364	-0.07%
2019/11/14	1	12.29	0	0.00	12.32	1	1,356	0.07%
2019/11/11	1	12.27	1	12.29	12.26	0	1,353	0.00%
2019/11/07	1	12.37	0	0.00	12.38	1	1,319	0.08%
2019/11/06	1	12.42	0.2	12.40	12.40	0.8	1,334	0.06%
2019/11/04	0	0.00	2	12.35	12.36	-2	1,329	-0.15%
2019/10/21	0	0.00	1	11.95	11.90	-1	1,571	-0.06%
2019/10/18	0	0.00	2.1	12.03	11.95	-2.1	1,654	-0.13%
2019/10/17	0	0.00	1	12.03	12.03	-1	1,812	-0.06%
2019/10/09	1.1	11.73	0	0.00	11.73	1.1	1,784	0.06%
2019/10/07	0.1	11.81	0	0.00	11.81	0.1	1,789	0.01%
2019/10/04	0.1	11.86	0	0.00	11.85	0.1	1,789	0.01%
2019/09/26	1	12.10	0	0.00	12.03	1	1,792	0.06%
2019/09/23	1	12.30	2	12.25	12.24	-1	1,788	-0.06%
2019/09/20	0.2	12.44	0	0.00	12.43	0.2	1,792	0.01%
2019/09/18	1.2	12.23	0	0.00	12.34	1.2	1,789	0.07%
2019/09/17	0.1	12.11	0	0.00	12.22	0.1	1,778	0.01%
2019/09/11	1.3	12.49	0	0.00	12.46	1.3	1,817	0.07%
2019/09/09	0.1	12.50	0	0.00	12.51	0.1	1,776	0.01%
2019/09/06	0.2	12.32	0	0.00	12.36	0.2	1,757	0.01%
2019/09/05	0.2	12.36	1	12.42	12.50	-0.8	1,741	-0.05%
2019/09/04	0.1	12.14	0	0.00	12.15	0.1	1,718	0.01%
2019/09/03	0.2	12.09	0	0.00	12.09	0.2	1,736	0.01%
2019/09/02	0.1	12.00	0	0.00	12.06	0.1	1,703	0.01%
2019/08/30	2.3	11.94	0	0.00	11.92	2.3	1,697	0.14%
2019/08/29	1.1	11.88	1	11.90	11.90	0.1	1,696	0.01%
2019/08/27	0.2	11.78	0	0.00	11.86	0.2	1,700	0.01%
2019/08/23	0.3	11.74	0	0.00	11.76	0.3	1,668	0.02%
2019/08/22	0.2	11.70	0	0.00	11.73	0.2	1,643	0.01%
2019/08/21	0.3	11.93	10	11.86	11.95	-9.7	1,637	-0.59%
2019/08/15	0	0.00	2	11.24	11.25	-2	1,557	-0.13%
2019/08/13	0	0.00	2	11.16	11.18	-2	1,545	-0.13%
2019/08/12	2	11.13	0	0.00	11.11	2	1,539	0.13%
2019/08/06	2	11.10	0	0.00	11.20	2	1,554	0.13%
2019/08/05	0	0.00	1	11.57	11.51	-1	1,544	-0.06%
2019/08/02	2	11.58	1	11.63	11.62	1	1,557	0.06%
2019/08/01	1	11.94	0	0.00	11.91	1	1,539	0.06%
2019/07/31	1	12.03	0	0.00	12.07	1	1,542	0.06%
2019/07/30	3	12.13	0	0.00	12.12	3	1,549	0.19%
2019/07/29	2	12.01	10	12.01	12.03	-8	1,599	-0.50%
2019/07/26	3	11.99	0	0.00	12.03	3	1,577	0.19%
2019/07/23	0	0.00	1	11.67	11.63	-1	1,496	-0.07%
2019/07/22	4	11.79	0	0.00	11.75	4	1,485	0.27%
2019/07/19	11	11.87	0	0.00	11.99	11	1,414	0.78%
2019/07/12	0	0.00	1	11.60	11.58	-1	1,336	-0.07%
2019/07/10	0	0.00	1	11.66	11.63	-1	1,403	-0.07%
2019/07/09	1	11.57	0	0.00	11.60	1	1,425	0.07%
2019/07/01	2	12.12	0	0.00	12.14	2	1,654	0.12%
2019/06/27	0	0.00	2	11.66	11.69	-2	1,823	-0.11%
2019/06/19	0	0.00	2	11.51	11.59	-2	1,982	-0.10%
2019/06/12	1	11.39	0	0.00	11.33	1	2,256	0.04%
2019/05/28	0	0.00	12	11.42	11.49	-12	3,585	-0.33%
2019/05/24	10	11.12	0	0.00	11.14	10	3,738	0.27%
2019/05/20	1	11.25	0	0.00	11.24	1	3,836	0.03%
2019/05/15	1	11.50	0	0.00	11.57	1	3,880	0.03%
2019/05/13	1	11.47	0	0.00	11.47	1	3,928	0.03%
2019/05/10	10	11.48	10	11.50	11.56	0	3,939	0.00%
2019/05/09	1	11.53	0	0.00	11.53	1	3,897	0.03%
2019/05/07	2	11.69	0	0.00	11.62	2	3,869	0.05%
2019/05/06	20	11.86	0	0.00	11.60	20	3,849	0.52%
2019/04/30	11	12.59	0	0.00	12.63	11	3,761	0.29%
2019/04/29	10	12.66	3	12.70	12.75	7	3,754	0.19%
2019/04/26	10.2	12.85	0	0.00	12.85	10.2	3,734	0.27%
2019/04/22	10	13.47	0	0.00	13.38	10	3,640	0.27%
2019/04/16	1	13.29	0	0.00	13.38	1	3,519	0.03%
2019/04/11	0	0.00	3	13.40	13.39	-3	3,453	-0.09%
2019/04/09	0	0.00	15	13.70	13.70	-15	3,378	-0.44%
2019/04/08	0	0.00	3	13.64	13.62	-3	3,344	-0.09%
2019/04/03	0	0.00	11	13.65	13.70	-11	3,278	-0.34%
2019/04/02	3	13.71	0	0.00	13.75	3	3,259	0.09%
2019/04/01	1	13.40	25	13.53	13.70	-24	3,227	-0.74%
2019/03/27	10	12.87	0	0.00	12.83	10	3,044	0.33%
2019/03/26	24	12.94	8	13.10	12.90	16	3,011	0.53%
2019/03/22	1	13.08	0	0.00	13.14	1	2,945	0.03%
2019/03/21	2	13.26	24	13.25	13.29	-22	2,915	-0.75%
2019/03/20	3	13.10	0	0.00	13.04	3	2,862	0.10%
2019/03/18	0	0.00	4	13.15	13.20	-4	2,701	-0.15%
2019/03/15	3	13.11	1	13.13	13.06	2	2,658	0.08%
2019/03/14	4	12.98	9	12.90	12.91	-5	2,599	-0.19%
2019/03/13	1	13.42	2	13.43	13.41	-1	2,411	-0.04%
2019/03/11	0	0.00	4	13.01	13.10	-4	2,149	-0.19%
2019/03/08	7	12.92	16	12.85	12.96	-9	2,095	-0.43%
2019/03/07	15	13.28	6	13.25	13.06	9	1,954	0.46%
2019/03/06	0	0.00	4	13.29	13.31	-4	1,819	-0.22%
2019/03/05	16	13.18	1	13.24	13.19	15	1,661	0.90%
2019/03/04	0	0.00	20	12.82	12.90	-20	1,336	-1.50%
2019/02/27	21	12.45	22	12.46	12.58	-1	1,286	-0.08%
2019/02/25	1	12.38	2.6	12.40	12.48	-1.6	1,229	-0.13%
2019/02/22	31	11.62	0	0.00	11.65	31	1,144	2.71%
2019/02/21	10.2	11.89	0.5	11.72	11.88	9.7	1,134	0.85%
2019/02/20	0	0.00	1	11.52	11.49	-1	1,120	-0.09%
2019/02/14	1	11.05	0	0.00	11.08	1	1,091	0.09%
2019/02/13	3	10.97	0.1	11.09	11.05	2.9	1,061	0.27%
2019/02/12	1	10.83	1	10.74	10.84	0	1,021	0.00%
2019/02/11	0	0.00	1	10.44	10.66	-1	992	-0.10%
2019/01/29	1	10.08	0	0.00	10.18	1	981	0.10%
2018/12/26	0	0.00	3	9.74	9.63	-3	1,251	-0.24%
2018/12/19	0	0.00	0.2	9.98	9.98	-0.2	1,170	-0.02%
2018/12/14	1	10.50	0	0.00	10.43	1	1,166	0.09%
2018/12/12	1	10.39	0	0.00	10.40	1	1,193	0.08%
2018/12/10	1	10.37	0	0.00	10.36	1	1,194	0.08%
2018/11/30	2.3	10.24	0	0.00	10.20	2.3	1,183	0.20%
2018/11/28	3	10.42	0	0.00	10.39	3	1,180	0.25%
2018/08/31	2	12.05	0	0.00	12.07	2	1,285	0.16%
2018/08/16	1	11.95	0	0.00	12.14	1	1,452	0.07%
2018/08/07	0	0.00	1	12.02	12.01	-1	1,576	-0.06%
2018/08/06	3	12.00	0	0.00	12.00	3	1,599	0.19%
2018/08/02	1	12.45	0	0.00	12.38	1	1,510	0.07%
2018/07/27	2	13.39	0	0.00	13.36	2	1,489	0.13%
2018/07/03	3	13.05	0	0.00	13.14	3	1,802	0.17%
2018/06/06	1	15.13	0	0.00	15.14	1	2,691	0.04%
2018/05/23	2	15.88	0	0.00	15.78	2	2,853	0.07%
2018/05/21	0	0.00	1	15.86	15.89	-1	2,867	-0.03%
2018/05/10	1	15.69	0	0.00	15.68	1	3,045	0.03%
2018/05/07	0	0.00	1	15.28	15.45	-1	3,168	-0.03%
2018/05/04	0	0.00	2	15.22	15.21	-2	3,245	-0.06%
2018/05/03	1	14.90	0	0.00	15.05	1	3,255	0.03%
2018/05/02	2	14.99	0	0.00	14.97	2	3,309	0.06%
2018/04/30	0	0.00	2	15.02	15.03	-2	3,367	-0.06%
2018/04/27	2	14.91	2	14.89	14.84	0	3,425	0.00%
2018/04/25	0	0.00	0.8	15.32	15.29	-0.8	3,441	-0.02%
2018/04/24	2	15.10	0	0.00	15.22	2	3,433	0.06%
2018/04/19	2	15.29	0	0.00	15.51	2	3,477	0.06%
2018/04/10	1	15.63	0	0.00	15.55	1	3,345	0.03%
2018/04/09	3	15.55	0	0.00	15.60	3	3,337	0.09%
2018/04/02	10	16.33	0	0.00	16.11	10	3,209	0.31%
2018/03/23	2	15.19	0	0.00	15.22	2	2,724	0.07%
2018/03/15	0	0.00	2	16.32	16.27	-2	2,464	-0.08%
2018/02/08	0	0.00	5	14.75	14.74	-5	2,355	-0.21%
2018/02/02	0	0.00	2	15.62	15.61	-2	2,379	-0.08%
2018/01/30	1	16.02	0	0.00	16.03	1	2,331	0.04%
2018/01/29	4	16.39	0	0.00	16.18	4	2,257	0.18%
2018/01/26	4	16.36	0	0.00	16.33	4	2,184	0.18%
2018/01/24	0	0.00	2	16.30	16.30	-2	2,137	-0.09%
2018/01/22	2	16.14	1	16.13	16.21	1	2,096	0.05%
2018/01/19	0	0.00	1	16.08	16.07	-1	2,072	-0.05%
2018/01/18	0	0.00	3	16.08	16.01	-3	2,096	-0.14%
2018/01/11	0	0.00	2	16.11	16.15	-2	2,117	-0.09%

《研究報告》股市五月天前十強亞股占六席YAHOO!奇摩新聞－2020/05/08

【時報-台北電】全球股市3月遭疫情襲擊，跌速與跌幅更甚2008年金融海嘯，不過4月反彈幅度也驚人，統計金融海嘯後全球主要股市在5月的平均表現，整體來看跌勢居多，表現前十強的市場以亞洲股市表現最佳，在前十強中占六席。投信法人指出，待疫情過後，回歸基本面來看，亞洲市場的經濟成長力道仍強勁，企業獲利狀況亦持續改善，加上不乏政策題材支持，投資前景仍看好，包括印度、台...詳全文

集中市場：週三(6日)三大法人買超前二十名上市股票YAHOO!奇摩新聞－2020/05/06

週三(6日)三大法人買超前二十名上市股票一覽表：代號個股買超張數00637L 元大滬深300正2 7589300633L 富邦上証正2 1132400852L 國泰美國道瓊正2 1065900655L 國泰中國A50正2 55314927 泰鼎-KY 43563545 敦泰 43405471 松翰 33491760 寶齡富錦 30342448 晶 ...詳全文

外資買超ETF 專家：因應市場波動避險YAHOO!奇摩新聞－2020/02/24

（中央社記者潘智義台北2020年2月24日電）上週五外資買超前5名均為指數股票型基金（ETF），除第1名的富邦VIX（00677U）是以美國恐慌指數為標的，其餘均連結中國大陸股市。專家說，這反映法人認為市場波動加劇，提高避險部位。群益期貨分析師容逸燊今天表示，近期美股波動，中國大陸股市受武漢肺炎疫情拖累，但有MSCI調高陸股指數權重效應，以及看好中國5G市場...詳全文

群益深証中小相關文章

群益深証中小相關影音

群益深証中小

券商分點績效/獲利分析

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

群益深証中小

券商分點績效/獲利分析

國泰-敦南 券商分點個股進出 國泰-敦南 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析