科嘉-KY (5215)-國泰-敦南券商分點個股進出

台股 » 個股 » 科嘉-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

科嘉-KY

(5215)

可現股當沖

股價
50.8
漲跌
--
漲幅
0.00%
成交量
66張
產業
上市電腦週邊類股
178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

科嘉-KY (5215)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
2024/05/10	1	50.60	2.6	50.74	50.80	-1.6	151	-1.03%
2024/05/09	0	0.00	2.2	50.91	50.80	-2.2	156	-1.41%
2024/05/08	0	0.00	4	50.25	49.95	-4	168	-2.37%
2024/05/07	1	49.90	2	49.75	49.80	-1	179	-0.56%
2024/05/06	1	50.10	4	49.98	50.10	-3	181	-1.66%
2024/05/03	1	51.00	0	0.00	50.00	1	181	0.55%
2024/05/02	1.1	50.40	0	0.00	50.00	1.1	184	0.58%
2024/04/29	10	49.50	11	49.93	50.10	-1	191	-0.52%
2024/04/26	2.1	48.61	1	48.70	48.45	1.1	190	0.59%
2024/04/24	0	0.00	1	48.70	48.60	-1	192	-0.52%
2024/04/22	1	47.70	1	47.50	47.50	0	197	0.00%
2024/04/19	1.2	47.61	1	47.35	47.95	0.2	198	0.11%
2024/04/18	0	0.00	1	48.60	48.80	-1	197	-0.51%
2024/04/17	0.1	48.15	1	48.90	48.85	-0.9	198	-0.45%
2024/04/16	6.1	48.20	4	48.09	48.30	2.1	199	1.06%
2024/04/15	1.5	50.27	0	0.00	49.85	1.5	197	0.77%
2024/04/11	0	0.00	2	50.75	50.80	-2	194	-1.03%
2024/04/10	1	50.90	0	0.00	51.40	1	196	0.51%
2024/04/09	1.2	50.50	1	50.70	50.50	0.2	196	0.10%
2024/04/03	1	50.30	1	50.60	50.40	0	200	0.00%
2024/04/02	1	50.80	0	0.00	50.60	1	203	0.49%
2024/04/01	2	51.30	1	51.70	50.80	1	204	0.49%
2024/03/27	2	51.60	3.2	52.09	51.30	-1.2	208	-0.57%
2024/03/26	0.1	51.03	0.1	51.40	50.40	-0.1	207	-0.03%
2024/03/25	3.1	51.41	0	0.00	51.40	3.1	206	1.52%
2024/03/22	1	51.60	1	51.60	51.60	0	209	0.00%
2024/03/21	1	52.30	1	51.40	51.60	0	209	0.00%
2024/03/20	2	51.30	4	51.58	51.60	-2	210	-0.95%
2024/03/19	12.3	51.43	3.1	51.54	51.20	9.2	210	4.37%
2024/03/18	0	55.65	1	55.70	55.20	-1	190	-0.51%
2024/03/15	1	55.70	1	55.90	55.70	0	194	0.00%
2024/03/14	2	56.30	3	56.13	55.50	-1	196	-0.51%
2024/03/13	1	55.20	0	0.00	55.10	1	197	0.51%
2024/03/11	1	56.00	0	0.00	55.90	1	212	0.47%
2024/03/08	5	56.22	0	0.00	55.50	5	218	2.29%
2024/03/07	0	0.00	1.5	58.90	58.40	-1.5	218	-0.69%
2024/03/06	3	58.43	2	58.47	59.60	1	218	0.44%
2024/03/05	3	57.00	0.2	57.22	56.90	2.8	220	1.28%
2024/03/04	1	57.90	0	0.00	57.90	1	222	0.45%
2024/03/01	0	0.00	2	57.95	58.50	-2	224	-0.89%
2024/02/29	1	57.80	1	57.70	57.70	0	229	0.00%
2024/02/27	2.1	58.70	1	59.70	57.90	1.1	231	0.47%
2024/02/26	0.2	58.83	0.1	59.00	58.50	0.1	239	0.04%
2024/02/22	1.2	59.74	9	59.58	59.40	-7.8	260	-2.99%
2024/02/21	2	60.70	0.2	60.45	60.40	1.8	266	0.67%
2024/02/20	1	62.20	0	0.00	60.40	1	276	0.36%
2024/02/19	8.5	61.09	0	61.50	61.40	8.5	284	3.00%
2024/02/16	1.1	60.98	0	0.00	60.60	1.1	312	0.34%
2024/02/15	3	59.20	4.1	59.61	60.80	-1.1	317	-0.34%
2024/02/05	1.1	57.88	0	0.00	57.80	1.1	322	0.33%
2024/02/02	0	59.70	1	60.19	58.70	-1	328	-0.30%
2024/02/01	0	60.60	2	60.75	60.20	-2	336	-0.59%
2024/01/31	1.1	58.57	10	60.70	60.40	-8.9	344	-2.59%
2024/01/30	1	59.50	1.1	59.14	59.50	0	349	-0.01%
2024/01/25	4	56.15	4	56.18	55.80	0	441	0.00%
2024/01/24	3	56.90	1.1	56.88	56.70	2	494	0.39%
2024/01/23	2	53.70	7	54.49	54.20	-5	575	-0.87%
2024/01/22	8	54.06	2	54.35	53.70	6	631	0.95%
2024/01/19	0	0.00	1	54.50	54.10	-1	654	-0.15%
2024/01/18	1	54.20	0	0.00	54.00	1	680	0.15%
2024/01/12	0	0.00	0.1	56.10	55.20	-0.1	1,100	-0.01%
2024/01/10	1	55.10	1.1	55.39	55.50	-0.1	1,195	-0.01%
2024/01/05	0	0.00	2	56.80	56.80	-2	1,559	-0.13%
2024/01/04	3	56.60	1	56.40	56.30	2	1,582	0.13%
2023/12/29	5	58.82	7	59.20	59.00	-2	1,594	-0.13%
2023/12/28	2	59.30	3.2	58.70	58.70	-1.2	1,599	-0.07%
2023/12/27	2	58.30	1.1	58.01	58.10	0.9	1,603	0.06%
2023/12/26	3	57.30	5.2	57.78	58.20	-2.2	1,619	-0.14%
2023/12/25	6	57.47	6	57.15	57.00	0	1,622	0.00%
2023/12/22	2	58.25	0	0.00	58.20	2	1,623	0.12%
2023/12/21	1	58.50	1	58.50	58.20	0	1,634	0.00%
2023/12/19	1	58.70	12	58.32	58.80	-11	1,645	-0.67%
2023/12/18	8	59.16	1.3	59.02	59.00	6.7	1,652	0.41%
2023/12/15	1	59.00	0	0.00	59.10	1	1,662	0.06%
2023/12/14	2	59.60	5	60.12	59.40	-3	1,673	-0.18%
2023/12/13	5	59.32	20	59.80	60.30	-15	1,681	-0.89%
2023/12/12	9.1	59.47	1	60.30	59.20	8.1	1,706	0.47%
2023/12/11	2	60.50	5.1	61.07	60.20	-3.1	1,726	-0.18%
2023/12/08	10	60.23	8	60.00	60.30	2	1,822	0.11%
2023/12/07	12	60.47	4.1	60.54	60.00	7.9	1,856	0.43%
2023/12/06	15	61.82	1	61.10	61.20	14	1,864	0.75%
2023/12/05	6.7	63.44	5.1	63.13	62.60	1.6	1,884	0.09%
2023/12/04	4	64.78	6	65.00	64.20	-2	1,897	-0.11%
2023/12/01	3	64.50	2	65.05	64.40	1	1,924	0.05%
2023/11/30	4.1	64.78	11	64.74	64.70	-6.9	2,039	-0.34%
2023/11/29	3	64.10	5.1	64.12	64.20	-2.1	2,076	-0.10%
2023/11/28	1	63.90	21.3	63.84	64.10	-20.3	2,092	-0.97%
2023/11/27	14	63.02	2	64.10	62.50	12	2,088	0.57%
2023/11/24	3	63.73	19	64.04	63.50	-16	2,085	-0.77%
2023/11/22	8.6	64.23	39.2	64.13	64.50	-30.6	2,077	-1.47%
2023/11/21	15.1	62.75	12	62.62	62.70	3.1	2,074	0.15%
2023/11/20	23	63.47	30	63.23	63.00	-7	2,084	-0.34%
2023/11/17	14	62.67	15	63.33	62.40	-1	2,082	-0.05%
2023/11/16	12.1	62.32	2.1	62.36	61.80	10	2,071	0.48%
2023/11/15	48.4	63.18	20	63.11	62.20	28.4	2,062	1.38%
2023/11/14	4.1	65.89	3.5	65.99	65.50	0.6	2,030	0.03%
2023/11/13	13.3	66.39	11	66.85	66.30	2.3	2,019	0.11%
2023/11/10	1	65.90	3	65.07	65.00	-2	2,010	-0.10%
2023/11/09	8.2	65.96	2	65.51	65.50	6.1	2,001	0.31%
2023/11/08	8.1	68.01	6	67.65	67.00	2.1	1,992	0.11%
2023/11/07	16.3	69.14	16	69.08	68.20	0.3	1,981	0.01%
2023/11/06	13.4	67.95	14.3	68.28	68.30	-0.8	1,964	-0.04%
2023/11/03	51.4	68.61	57.2	68.35	68.10	-5.8	1,953	-0.30%
2023/11/02	25.6	71.13	29.4	71.23	71.50	-3.7	1,903	-0.20%
2023/11/01	76.5	70.50	84.3	70.28	71.00	-7.7	1,862	-0.42%
2023/10/31	127.8	70.43	127.4	70.04	68.90	0.4	1,807	0.02%	大買/大賣/
2023/10/30	60.5	69.12	51.2	69.23	68.90	9.4	1,720	0.55%
2023/10/27	28.4	66.67	24	66.06	65.60	4.4	1,663	0.27%
2023/10/26	24.3	68.22	23.1	67.66	66.90	1.2	1,639	0.07%
2023/10/25	63.9	70.48	61.7	69.98	68.90	2.3	1,612	0.14%
2023/10/24	104.9	72.22	101	70.59	70.10	3.9	1,556	0.25%	大買/大賣/
2023/10/23	246.4	74.40	223.6	73.85	74.20	22.8	1,483	1.54%	大買/大賣/
2023/10/20	93.9	69.86	111.9	70.88	73.00	-18	1,309	-1.38%	大賣/
2023/10/19	21.7	65.88	20	65.95	66.40	1.7	1,187	0.14%
2023/10/18	45.8	66.04	38.3	64.92	67.00	7.5	1,152	0.65%
2023/10/17	81.2	69.92	101	69.55	69.30	-19.9	1,090	-1.82%	大賣/
2023/10/16	155.1	70.00	127.1	69.78	67.00	28	976	2.86%	大買/大賣/
2023/10/13	67.6	63.70	84.3	64.53	66.60	-16.7	824	-2.02%
2023/10/12	2	60.60	6.6	60.07	60.60	-4.6	728	-0.63%
2023/10/11	2	55.55	0.1	55.50	55.10	1.9	705	0.28%
2023/10/06	1	57.00	6.5	57.39	57.10	-5.4	699	-0.78%
2023/10/05	2.1	57.71	5	57.78	57.20	-2.9	697	-0.42%
2023/10/04	2	56.80	1	58.20	58.10	1	690	0.14%
2023/10/03	1	57.21	5	57.66	56.80	-4	686	-0.58%
2023/10/02	14.1	57.99	7	56.56	58.40	7.1	679	1.04%
2023/09/28	3	54.30	0	0.00	54.30	3	662	0.45%
2023/09/26	4.2	55.38	4	54.83	54.30	0.2	653	0.04%
2023/09/25	3	57.03	0	0.00	56.30	3	641	0.47%
2023/09/22	2	57.70	0	0.00	57.20	2	636	0.32%
2023/09/21	2	57.65	3	57.53	56.60	-1	629	-0.16%
2023/09/20	9.6	61.26	5.1	59.62	59.40	4.5	619	0.72%
2023/09/19	9.3	62.25	9	61.68	61.10	0.3	607	0.04%
2023/09/18	1	60.60	3	62.20	61.70	-2	594	-0.34%
2023/09/15	23	62.51	19.1	62.63	61.70	4	582	0.68%
2023/09/14	5.3	61.89	11	61.74	61.00	-5.7	552	-1.03%
2023/09/13	101.5	62.82	103.1	61.73	61.10	-1.7	528	-0.31%	大買/大賣/
2023/09/12	41.1	60.51	25.1	61.72	62.70	16	429	3.73%
2023/09/11	2.1	56.76	3.2	56.06	57.00	-1.1	392	-0.28%
2023/09/08	27.5	59.13	28.1	57.61	58.00	-0.6	377	-0.17%
2023/09/07	3	57.57	3.1	57.57	58.90	-0.1	347	-0.02%
2023/09/06	17	57.32	21	58.22	57.80	-4	328	-1.23%
2023/09/05	84.1	58.62	76.3	58.58	57.90	7.8	297	2.64%
2023/09/04	10.2	54.99	6	55.90	56.80	4.2	179	2.35%
2023/09/01	1	51.40	11	51.28	51.70	-10	135	-7.38%
2023/08/30	0	0.00	1	46.80	47.00	-1	116	-0.86%
2023/08/29	2	46.00	6	46.11	46.00	-4	114	-3.50%
2023/08/28	7.1	47.58	4	47.44	45.75	3.1	113	2.69%
2023/08/25	9	48.22	5	48.01	47.50	4	108	3.69%
2023/08/24	4	49.36	6	48.68	50.80	-2	95	-2.10%
2023/08/23	4	47.95	1	48.50	47.60	3	79	3.77%
2023/08/17	0	0.00	1	46.25	46.30	-1	75	-1.33%
2023/08/16	1	45.65	6	45.69	45.65	-5	75	-6.63%
2023/08/15	0	0.00	1	47.70	46.45	-1	75	-1.33%
2023/08/14	0	0.00	3	46.52	45.85	-3	75	-3.99%
2023/08/11	8	47.63	3	47.40	47.35	5	73	6.79%
2023/08/10	2	48.90	2	48.10	48.00	0	71	0.00%
2023/08/09	0	0.00	1	47.85	48.10	-1	69	-1.44%
2023/08/04	0	45.60	8	45.29	46.15	-8	65	-12.16%
2023/08/02	0.1	45.60	0	0.00	45.50	0.1	64	0.08%
2023/08/01	1	46.20	1	47.20	46.25	0	64	0.04%
2023/07/31	0	0.00	3	46.80	46.50	-3	64	-4.69%
2023/07/28	0	0.00	2	46.20	46.30	-2	63	-3.16%
2023/07/26	6	46.45	0	0.00	46.15	6	62	9.55%
2023/07/25	5	46.70	0	0.00	46.60	5	62	8.05%
2023/07/24	4	46.90	0	0.00	47.00	4	61	6.54%
2023/07/21	2	46.98	1	47.20	47.50	1	60	1.65%
2023/07/18	0	0.00	5	47.20	46.90	-5	59	-8.41%
2023/07/17	5	47.25	0	0.00	47.20	5	59	8.45%
2023/07/14	1	45.35	0	0.00	46.00	1	55	1.81%
2023/07/12	0	45.60	0	0.00	45.45	0	54	0.09%
2023/07/11	1	45.55	1	45.70	45.85	0	54	0.00%
2023/07/10	3	46.20	0	0.00	44.60	3	55	5.45%
2023/07/03	0.1	46.20	0	0.00	46.65	0.1	51	0.10%
2023/06/29	1	48.00	1	47.35	46.55	0	52	0.00%
2023/06/21	0	0.00	2	47.00	47.10	-2	56	-3.54%
2023/06/15	0	0.00	2	46.90	46.90	-2	57	-3.51%
2023/06/14	0	0.00	2	47.00	47.05	-2	57	-3.50%
2023/06/13	0	0.00	5	47.10	46.90	-5	56	-8.78%
2023/06/08	0.1	46.60	3	46.33	46.45	-3	53	-5.49%
2023/06/06	1.1	46.29	0	0.00	46.55	1.1	56	1.86%
2023/06/02	0	0.00	1	46.20	46.45	-1	61	-1.63%
2023/05/31	1	46.00	12	46.01	45.85	-11	62	-17.48%
2023/05/26	0	0.00	0.1	46.90	46.65	-0.1	63	-0.11%
2023/05/25	7	47.00	1	47.00	46.95	6	63	9.46%
2023/05/23	0	0.00	0.2	47.50	47.05	-0.2	63	-0.25%
2023/05/19	0	46.80	0	0.00	46.85	0	66	0.02%
2023/05/17	0.1	45.30	0	0.00	47.20	0.1	66	0.08%
2023/05/16	0	0.00	1	47.10	47.00	-1	66	-1.49%
2023/05/09	0.1	47.00	0	0.00	47.95	0.1	72	0.07%
2023/05/08	0	48.20	1.1	47.90	47.90	-1	74	-1.39%
2023/05/02	0	0.00	1	48.55	48.10	-1	89	-1.11%
2023/04/26	0	0.00	1	47.40	47.40	-1	92	-1.09%
2023/04/25	0.6	47.34	0	0.00	47.15	0.6	93	0.67%
2023/04/21	0	47.80	0	0.00	48.10	0	97	0.04%
2023/04/19	0	49.50	1	49.45	49.30	-1	96	-1.01%
2023/04/17	0	49.30	0	0.00	49.20	0	97	0.01%
2023/04/13	1	48.25	0	0.00	49.30	1	95	1.04%
2023/04/12	0	48.20	0	48.20	48.35	0	92	0.00%
2023/04/10	1	47.90	0	0.00	47.90	1	92	1.08%
2023/04/06	0	48.00	0	0.00	47.65	0	93	0.01%
2023/03/31	0	0.00	9	48.52	48.45	-9	93	-9.61%
2023/03/30	2.2	48.45	0	0.00	48.35	2.2	94	2.33%
2023/03/29	0	0.00	1	49.00	48.30	-1	95	-1.04%
2023/03/27	0	50.30	0	0.00	49.90	0	97	0.01%
2023/03/24	0	0.00	2	50.00	50.30	-2	100	-1.99%
2023/03/23	0	0.00	3	49.00	49.55	-3	98	-3.04%
2023/03/22	3	49.90	1	49.80	49.30	2	99	2.01%
2023/03/21	1	49.50	0	0.00	48.85	1	100	0.99%
2023/03/14	0	48.50	0.1	48.80	48.65	0	112	-0.04%
2023/03/13	1.1	49.08	0	0.00	48.80	1.1	117	0.90%
2023/03/10	0	50.45	0	0.00	49.65	0	122	0.03%
2023/03/09	2	50.70	1	51.00	50.40	1	126	0.80%
2023/03/08	1	51.10	0	0.00	51.10	1	126	0.79%
2023/03/07	2	51.70	2	51.55	50.90	0	127	0.00%
2023/03/06	1.4	50.55	1	50.30	50.20	0.4	126	0.34%
2023/03/03	2	50.25	0	0.00	50.20	2	129	1.54%
2023/02/24	2	49.85	1	50.00	50.20	1	144	0.69%
2023/02/23	0	0.00	1	50.00	49.80	-1	146	-0.68%
2023/02/22	4	49.30	0	0.00	49.40	4	153	2.61%
2023/02/21	2	50.10	0	0.00	49.70	2	157	1.27%
2023/02/20	4	49.20	0	0.00	50.00	4	163	2.45%
2023/02/17	0	0.00	1	48.45	49.05	-1	171	-0.58%
2023/02/16	0	48.95	0	0.00	48.65	0	181	0.00%
2023/02/10	0	0.00	10	49.70	48.70	-10	238	-4.20%
2023/02/09	1	49.40	0	0.00	49.80	1	294	0.34%
2023/02/08	2	49.15	1	49.15	49.05	1	336	0.30%
2023/02/07	0	0.00	1	49.30	49.30	-1	345	-0.29%
2023/02/06	0	0.00	3	48.67	48.85	-3	355	-0.84%
2023/02/03	1	48.40	0.1	49.65	48.50	0.9	364	0.23%
2023/02/02	11	49.45	1	50.00	49.70	10	377	2.65%
2023/02/01	0	0.00	2	46.98	47.35	-2	450	-0.44%
2023/01/31	0	0.00	1	46.30	46.10	-1	482	-0.21%
2023/01/17	2.1	45.31	0	0.00	45.10	2.1	531	0.40%
2023/01/16	0	45.84	0	0.00	45.60	0	565	0.00%
2023/01/12	3	47.00	4.1	47.36	46.50	-1.1	724	-0.15%
2023/01/11	0	0.00	0	45.90	45.60	0	806	0.00%
2023/01/09	0	0.00	0	45.25	45.70	0	827	0.00%
2023/01/05	0.1	44.80	0	0.00	44.45	0.1	850	0.01%
2022/12/29	0	0.00	0	43.80	44.40	0	987	0.00%
2022/12/28	0	0.00	0.1	44.10	44.35	-0.1	988	-0.01%
2022/12/26	0	0.00	1	46.30	45.00	-1	987	-0.10%
2022/12/23	1	44.60	0	0.00	44.85	1	988	0.10%
2022/12/22	2	45.16	0	45.50	45.00	2	988	0.21%
2022/12/20	2	44.18	1	44.35	45.60	1	986	0.10%
2022/12/19	0	0.00	9	45.80	45.80	-9	984	-0.92%
2022/12/16	0.1	47.70	0	47.95	46.50	0.1	984	0.01%
2022/12/13	0	48.20	0	48.20	47.50	0	979	0.00%
2022/12/12	4.1	47.63	1	47.15	47.45	3.1	980	0.32%
2022/12/09	2	48.77	0	0.00	48.20	2	978	0.20%
2022/12/08	0	0.00	0.1	48.65	48.95	-0.1	976	-0.01%
2022/12/06	1	49.95	0	0.00	49.40	1	972	0.10%
2022/12/05	0	0.00	1	50.40	50.50	-1	968	-0.10%
2022/12/02	0	51.20	0.3	51.77	51.30	-0.3	963	-0.03%
2022/12/01	0	51.40	2	51.40	50.60	-2	957	-0.21%
2022/11/30	1	50.00	1	49.95	50.10	0	952	0.00%
2022/11/28	0	49.40	1	49.30	49.40	-1	949	-0.11%
2022/11/25	2	49.25	0.1	48.90	49.10	1.9	946	0.20%
2022/11/24	11	49.98	1	50.50	49.90	10	943	1.06%
2022/11/23	0.1	49.76	7	49.56	50.00	-6.9	940	-0.74%
2022/11/22	4	48.63	6	48.51	48.50	-2	934	-0.21%
2022/11/21	2	49.88	0	50.00	49.40	2	932	0.22%
2022/11/17	1	50.00	8	50.25	50.10	-7	922	-0.76%
2022/11/16	6	49.95	2	49.85	49.70	4	917	0.44%
2022/11/15	4	50.25	2	50.10	50.60	2	911	0.22%
2022/11/14	3	50.67	2	51.00	50.50	1	901	0.11%
2022/11/11	12	52.22	13	51.35	50.50	-1	890	-0.11%
2022/11/10	8	52.61	1	54.40	52.30	7	878	0.80%
2022/11/09	4	54.25	4	54.28	53.50	0	868	0.00%
2022/11/08	13	54.75	16	54.36	53.90	-3	855	-0.35%
2022/11/07	77	56.86	48	56.35	55.30	29	835	3.47%
2022/11/04	9	54.90	50	55.06	56.70	-41	776	-5.28%
2022/11/03	4	51.25	2	52.10	51.60	2	734	0.27%
2022/11/02	7	51.70	3	51.27	51.10	4	724	0.55%
2022/11/01	3	52.43	6	51.64	51.80	-3	715	-0.42%
2022/10/31	11	51.39	15	51.31	50.80	-4	704	-0.57%
2022/10/28	73	54.32	37	53.74	50.60	36	688	5.23%
2022/10/27	16	53.00	48.6	53.82	55.10	-32.6	608	-5.36%
2022/10/26	12	50.87	12	50.47	50.10	0	575	0.00%
2022/10/25	28	52.74	31	52.77	51.20	-3	557	-0.54%
2022/10/24	38.5	54.10	28.1	54.08	51.80	10.4	525	1.98%
2022/10/21	55	55.39	52.2	55.76	54.10	2.9	490	0.58%
2022/10/20	142.1	53.54	115.1	53.44	55.30	27	404	6.68%	大買/大賣/
2022/10/19	98.2	51.16	118.5	51.52	53.20	-20.4	330	-6.16%	大賣/
2022/10/18	4	46.80	13.2	47.75	48.50	-9.2	244	-3.76%
2022/10/17	9.1	43.00	22.1	42.42	44.10	-13	229	-5.65%
2022/10/14	0	0.00	11	44.78	44.55	-11	224	-4.91%
2022/10/13	36.5	45.16	8	46.88	43.30	28.5	218	13.03%
2022/10/12	13	48.30	9	48.61	48.10	4	200	2.01%
2022/10/11	43	48.67	62	48.77	48.30	-19	183	-10.36%
2022/10/07	88	49.08	90	48.69	49.00	-2	160	-1.23%
2022/10/06	84.3	47.91	61	48.37	48.70	23.3	116	20.05%
2022/10/05	4	44.30	0	0.00	44.30	4	71	5.63%
2022/10/03	0	36.50	0	0.00	36.65	0	70	0.07%
2022/09/30	0	36.60	0	0.00	35.80	0	70	0.05%
2022/09/28	1	36.07	0	0.00	36.20	1	71	1.44%
2022/09/23	1	39.10	1	39.10	39.05	0	77	0.00%
2022/09/22	0	0.00	5	39.79	39.90	-5	78	-6.37%
2022/09/21	0	0.00	3	40.15	40.15	-3	77	-3.86%
2022/09/19	8	40.64	0	0.00	40.30	8	78	10.23%
2022/09/16	1	41.80	0	0.00	41.90	1	76	1.30%
2022/09/15	0	0.00	1	42.95	42.65	-1	77	-1.29%
2022/09/12	3	43.13	0	0.00	43.00	3	83	3.59%
2022/09/07	2	43.05	2	43.10	42.95	0	85	0.00%
2022/09/06	1	44.15	1	43.40	43.80	0	86	0.00%
2022/08/31	0	46.10	0	0.00	46.15	0	87	0.06%
2022/08/30	1	45.50	1	45.60	45.60	0	86	0.00%
2022/08/26	1	46.05	1	46.65	45.95	0	86	0.00%
2022/08/17	0	0.00	1	45.20	45.15	-1	85	-1.17%
2022/08/12	0	0.00	1	43.00	43.85	-1	87	-1.15%
2022/08/09	0	0.00	0	41.00	41.75	0	88	-0.04%
2022/07/21	1	43.50	2	44.05	44.55	-1	113	-0.88%
2022/07/20	2	43.45	0	0.00	43.25	2	115	1.73%
2022/07/18	0	0.00	2	44.20	44.25	-2	123	-1.62%
2022/07/14	2	48.35	0	0.00	49.40	2	128	1.56%
2022/07/13	0	0.00	1	47.70	47.90	-1	124	-0.80%
2022/07/12	1	45.50	0	0.00	46.50	1	126	0.79%
2022/07/11	0	0.00	1	47.90	47.95	-1	126	-0.79%
2022/07/07	1	46.45	0	0.00	46.45	1	130	0.77%
2022/07/01	3	47.87	1	45.10	45.10	2	134	1.48%
2022/06/30	1	50.00	1	49.20	49.20	0	132	0.00%
2022/06/22	0	0.00	1	50.20	50.20	-1	137	-0.73%
2022/06/20	0	0.00	2	53.00	50.20	-2	141	-1.41%
2022/06/17	0	0.00	1	54.20	53.30	-1	138	-0.72%
2022/06/16	0	0.00	0	55.70	54.60	0	140	0.00%
2022/06/08	0	0.00	0.1	58.00	57.90	-0.1	153	-0.04%
2022/06/06	0	0.00	1	58.00	58.60	-1	155	-0.64%
2022/06/02	0	0.00	1	58.80	59.00	-1	157	-0.63%
2022/05/26	0	0.00	0	56.70	56.80	0	158	-0.02%
2022/05/20	0	54.80	0	0.00	55.40	0	162	0.01%
2022/05/18	2	55.00	3	54.87	54.80	-1	161	-0.62%
2022/05/09	1	54.29	3	53.23	53.10	-2	162	-1.21%
2022/05/06	0	55.20	1	54.70	56.00	-1	161	-0.61%
2022/05/05	0	0.00	0	55.40	55.60	0	163	-0.01%
2022/05/03	1	53.40	1	53.70	53.70	0	160	0.00%
2022/04/29	1	53.10	0	0.00	53.40	1	158	0.63%
2022/04/28	0.1	52.30	0	0.00	52.40	0.1	158	0.05%
2022/04/27	3	52.00	2	51.20	52.00	1	157	0.64%
2022/04/26	1	56.00	0	0.00	55.10	1	151	0.66%
2022/04/25	1	56.80	0	0.00	56.20	1	149	0.67%
2022/04/21	2	61.60	0	0.00	60.90	2	141	1.41%
2022/04/19	1	60.00	1	59.60	59.60	0	138	0.00%
2022/04/18	2	59.85	1	60.30	60.30	1	139	0.72%
2022/04/15	1	59.90	1	59.60	59.80	0	139	0.00%
2022/04/14	1	60.90	1	60.60	60.80	0	140	0.00%
2022/04/11	0	0.00	2	59.50	59.30	-2	138	-1.45%
2022/04/08	2	60.40	0	0.00	60.70	2	137	1.45%
2022/04/07	0	62.00	1	61.00	60.70	-1	138	-0.71%
2022/04/06	4	62.73	1.2	62.30	62.20	2.8	135	2.09%
2022/03/31	1	63.70	0	0.00	63.40	1	135	0.74%
2022/03/30	2	63.35	4	63.58	63.90	-2	142	-1.40%
2022/03/29	4	64.50	0	0.00	63.50	4	151	2.65%
2022/03/25	4	64.58	1	64.00	63.90	3	150	2.00%
2022/03/24	1	63.10	1	63.80	63.80	0	149	0.00%
2022/03/23	2	64.40	1	64.20	64.20	1	148	0.67%
2022/03/22	0	65.00	0	0.00	64.90	0	151	0.01%
2022/03/21	2	65.10	0	0.00	65.00	2	152	1.31%
2022/03/16	2.1	60.94	2.1	61.61	61.60	0	162	0.02%
2022/03/15	1	62.00	0	0.00	61.90	1	172	0.58%
2022/03/14	1	64.20	1	64.30	64.20	0	198	0.00%
2022/03/11	0	65.50	0	0.00	64.70	0	216	0.01%
2022/03/10	1	66.90	0	0.00	66.50	1	283	0.35%
2022/03/09	1	66.10	0	0.00	65.70	1	330	0.30%
2022/03/08	2	65.80	0	0.00	65.50	2	357	0.56%
2022/03/07	1	67.00	0	0.00	67.40	1	355	0.28%
2022/03/02	1	69.51	3	69.80	69.80	-2	355	-0.56%
2022/03/01	1	70.00	1	70.00	70.00	0	355	0.00%
2022/02/24	0	70.90	10	70.00	69.40	-10	354	-2.82%
2022/02/16	0.2	72.50	0	0.00	72.00	0.2	359	0.04%
2022/02/15	0.1	71.30	1	71.90	70.90	-1	359	-0.26%
2022/02/11	0	75.00	0	0.00	74.30	0	358	0.00%
2022/02/10	4	76.25	3	74.70	74.90	1	357	0.28%
2022/02/09	1	72.10	0	0.00	72.70	1	353	0.28%
2022/02/07	10	70.00	0	0.00	71.00	10	353	2.83%
2022/01/26	1	70.10	0	0.00	69.30	1	351	0.28%
2022/01/25	0	0.00	1	70.00	70.00	-1	350	-0.29%
2022/01/24	1	70.60	0	0.00	70.70	1	352	0.28%
2022/01/21	1	71.20	0	0.00	70.60	1	352	0.28%
2022/01/19	1	72.50	0	73.50	72.30	1	351	0.28%
2022/01/17	0.1	73.20	0	0.00	73.40	0.1	353	0.02%
2022/01/14	0	0.00	2	72.50	72.50	-2	352	-0.57%
2022/01/13	4.1	73.76	3	73.70	73.30	1.1	352	0.31%
2022/01/07	0	77.80	0	0.00	76.10	0	350	0.00%
2022/01/06	1	78.40	0	0.00	78.50	1	348	0.29%
2022/01/05	0	77.80	0	0.00	77.50	0	350	0.01%
2022/01/03	3	77.70	1	77.20	77.20	2	350	0.57%
2021/12/30	1	78.40	2	78.85	78.40	-1	352	-0.28%
2021/12/29	1	78.30	1	78.20	78.20	0	351	0.00%
2021/12/28	1	78.80	2	78.85	78.70	-1	353	-0.28%
2021/12/27	2.2	79.59	2	79.30	79.10	0.2	356	0.04%
2021/12/24	0	0.00	1	81.80	79.70	-1	357	-0.28%
2021/12/23	0	0.00	2	80.40	81.00	-2	353	-0.57%
2021/12/22	0.2	77.20	0	0.00	77.10	0.2	346	0.07%
2021/12/17	2	77.85	0	0.00	77.30	2	344	0.58%
2021/12/16	2	79.25	0	0.00	79.10	2	342	0.58%
2021/12/15	0	0.00	0.2	77.60	77.30	-0.2	338	-0.06%
2021/12/14	0	0.00	2	77.70	76.90	-2	338	-0.59%
2021/12/13	1	78.00	3	78.00	77.50	-2	332	-0.60%
2021/12/10	0	0.00	3	78.67	78.80	-3	331	-0.91%
2021/12/09	2	82.30	3	82.57	80.80	-1	324	-0.31%
2021/12/08	4.2	80.17	6	83.87	80.00	-1.8	313	-0.57%
2021/12/07	18	86.76	30.1	86.13	86.20	-12.1	285	-4.23%
2021/12/06	54.1	89.34	40	89.20	89.10	14.1	266	5.28%
2021/12/03	26	82.57	31	85.09	86.20	-5	198	-2.52%
2021/12/02	14	77.11	28.7	78.40	78.40	-14.7	152	-9.66%
2021/11/29	1	68.40	1	68.20	68.20	0	127	0.00%
2021/11/26	2	69.75	0	0.00	69.60	2	126	1.58%
2021/11/24	1	70.90	1	71.20	71.20	0	127	0.00%
2021/11/23	5	71.58	1	70.90	70.90	4	127	3.13%
2021/11/22	1	72.30	1	72.60	72.60	0	129	0.00%
2021/11/19	1	72.90	1	72.20	72.20	0	133	0.00%
2021/11/17	1	71.90	1	72.20	72.20	0	134	0.00%
2021/11/16	0	0.00	10	72.30	72.00	-10	136	-7.31%
2021/11/12	11	70.30	1	70.30	70.30	10	157	6.36%
2021/11/10	1	72.20	1	71.00	71.00	0	172	0.00%
2021/11/09	1	72.70	4	72.85	73.00	-3	174	-1.72%
2021/11/08	1	72.50	0	0.00	73.00	1	175	0.57%
2021/11/03	0.2	74.00	0	0.00	73.70	0.2	206	0.07%
2021/11/02	0	72.70	0	0.00	73.70	0	208	0.02%
2021/10/29	0	0.00	0.1	72.76	73.40	-0.1	206	-0.07%
2021/10/28	0	0.00	1.5	71.74	73.00	-1.5	206	-0.70%
2021/10/22	1	70.20	1	71.10	71.10	0	213	0.00%
2021/10/18	1	67.60	1	68.10	68.10	0	220	0.00%
2021/10/15	1	68.50	1	68.50	68.50	0	224	0.00%
2021/10/14	1	67.60	1	68.30	68.30	0	227	0.00%
2021/10/13	1	67.90	1	68.60	68.60	0	228	0.01%
2021/10/07	0.1	70.33	4	70.40	71.00	-3.9	229	-1.69%
2021/10/06	0	0.00	2	69.00	68.20	-2	236	-0.85%
2021/10/05	1	66.60	1.1	68.54	69.40	-0.1	239	-0.06%
2021/10/04	2	69.35	0	0.00	68.80	2	239	0.83%
2021/10/01	2	72.60	2.1	72.23	72.40	-0.1	240	-0.04%
2021/09/30	2.1	71.96	4	72.25	72.90	-2	240	-0.81%
2021/09/29	1	72.60	0	0.00	72.50	1	243	0.41%
2021/09/28	2	74.70	1	74.30	74.30	1	246	0.41%
2021/09/27	0	0.00	3	75.23	75.80	-3	251	-1.19%
2021/09/23	0	74.20	0	0.00	74.10	0	276	0.01%
2021/09/17	0.1	75.20	0	0.00	75.80	0.1	300	0.02%
2021/09/16	0	0.00	0.3	75.50	75.60	-0.3	310	-0.11%
2021/09/13	3	77.90	2.1	77.73	77.50	0.9	322	0.29%
2021/09/08	5	79.06	0	79.51	78.50	5	336	1.47%
2021/09/07	1	80.70	0	81.66	80.70	1	339	0.29%
2021/09/06	2	81.50	0	0.00	81.10	2	343	0.58%
2021/09/03	0	0.00	6	84.20	83.20	-6	342	-1.75%
2021/09/02	0	0.00	1	83.40	83.10	-1	345	-0.29%
2021/09/01	0	0.00	1	84.50	84.30	-1	345	-0.29%
2021/08/30	1	84.30	1	84.50	84.20	0	352	0.00%
2021/08/27	0	0.00	5	85.10	84.70	-5	353	-1.41%
2021/08/25	0	86.00	0	0.00	85.90	0	360	0.01%
2021/08/24	0.1	82.60	0.1	82.24	81.80	0	362	-0.01%
2021/08/20	1	80.00	1	80.10	79.50	0	368	0.00%
2021/08/19	5	81.84	4	82.40	80.80	1	368	0.28%
2021/08/18	22	83.03	9	84.23	84.10	13	368	3.54%
2021/08/17	4	86.70	19	86.67	86.70	-15	353	-4.26%
2021/08/16	2	78.90	3	79.90	78.90	-1	343	-0.29%
2021/08/13	1	82.11	1	82.00	81.60	0	351	0.00%
2021/08/12	1	85.60	1	86.30	85.40	0	355	0.00%
2021/08/11	0.1	85.95	1	86.37	85.40	-1	372	-0.26%
2021/08/10	10.1	85.43	2	83.25	82.90	8.1	370	2.19%
2021/08/09	5	92.48	12	91.75	91.20	-7	363	-1.92%
2021/08/06	5	94.00	0	0.00	93.70	5	372	1.35%
2021/08/05	1	94.50	2	95.50	94.50	-1	389	-0.26%
2021/08/04	0	0.00	2	95.40	95.00	-2	407	-0.49%
2021/08/03	1	94.50	0	0.00	94.60	1	419	0.24%
2021/08/02	2.2	94.55	0	0.00	94.50	2.2	422	0.51%
2021/07/30	1.1	96.10	0	0.00	95.90	1.1	426	0.25%
2021/07/29	5	95.34	2	97.15	97.80	3	431	0.70%
2021/07/28	3	95.50	0	0.00	95.10	3	434	0.69%
2021/07/27	0	0.00	0	98.10	98.00	0	445	-0.01%
2021/07/26	0	0.00	0.1	100.00	99.70	-0.1	457	-0.02%
2021/07/23	1	100.50	7	100.49	100.00	-6	460	-1.30%
2021/07/22	3	97.63	5.1	98.01	97.80	-2.1	462	-0.45%
2021/07/21	1.1	96.29	0	0.00	96.10	1.1	466	0.24%
2021/07/20	2	98.40	1	98.50	98.00	1	467	0.21%
2021/07/19	1.3	99.82	0	0.00	99.70	1.3	473	0.26%
2021/07/16	0.1	100.50	0	0.00	100.50	0.1	484	0.01%
2021/07/15	1	99.70	1	100.00	100.00	0	487	0.00%
2021/07/13	4.3	99.51	5.7	100.27	99.00	-1.4	495	-0.28%
2021/07/12	1	101.00	2	101.25	101.00	-1	491	-0.20%
2021/07/09	3	102.17	1	101.50	102.00	2	493	0.41%
2021/07/08	2	103.00	1	102.00	102.00	1	504	0.20%
2021/07/07	3.1	103.54	1.2	105.25	103.00	1.9	513	0.37%
2021/07/06	2	104.25	1	104.50	104.00	1	537	0.19%
2021/07/05	1	105.50	3	106.33	106.00	-2	557	-0.36%
2021/07/02	2	104.75	3	105.67	106.50	-1	600	-0.17%
2021/07/01	12.1	106.55	2	104.00	104.00	10.1	605	1.68%
2021/06/30	11.1	111.70	8	111.13	110.00	3.1	603	0.52%
2021/06/29	10.1	115.95	0	0.00	115.00	10.1	597	1.69%
2021/06/28	7	126.36	2.2	126.27	127.00	4.8	594	0.81%
2021/06/25	3	126.16	5	125.40	125.00	-2	601	-0.33%
2021/06/24	11.2	124.39	2	124.48	125.00	9.2	599	1.53%
2021/06/23	1	118.50	1	120.00	121.00	0	596	0.00%
2021/06/22	5.1	119.51	5.1	119.11	118.50	0.1	601	0.01%
2021/06/21	3.2	121.00	2	121.00	119.50	1.2	602	0.20%
2021/06/18	3.1	122.42	3	122.00	122.50	0.1	603	0.02%
2021/06/17	1.1	118.95	0.1	118.50	120.00	1	620	0.16%
2021/06/16	0	117.94	0.2	119.00	118.50	-0.2	655	-0.03%
2021/06/15	1.4	116.18	0	0.00	116.50	1.4	684	0.20%
2021/06/11	0.1	116.00	0	0.00	114.50	0.1	689	0.02%
2021/06/10	0.1	115.12	4.3	115.80	116.00	-4.2	700	-0.60%
2021/06/08	1.4	116.41	1	116.99	115.00	0.4	727	0.05%
2021/06/07	2	115.00	0	0.00	116.00	2	738	0.27%
2021/06/04	0	114.58	0.4	114.38	114.00	-0.4	733	-0.05%
2021/06/03	2	115.00	1.1	115.36	114.00	0.9	734	0.12%
2021/06/02	3.1	115.18	1	114.00	113.50	2.1	735	0.28%
2021/06/01	1.2	116.91	0	118.00	117.00	1.1	733	0.16%
2021/05/31	2.1	113.94	4	113.38	113.00	-1.9	740	-0.26%
2021/05/28	2	112.50	3.2	111.92	113.00	-1.2	742	-0.17%
2021/05/27	0.1	108.30	0	0.00	110.50	0.1	751	0.02%
2021/05/26	2.2	111.29	0.4	111.00	110.50	1.8	753	0.24%
2021/05/25	2	111.25	1	112.50	112.00	1	757	0.13%
2021/05/24	6	106.75	5	108.40	108.50	1	755	0.13%
2021/05/21	0	108.00	1	106.50	108.50	-1	758	-0.13%
2021/05/20	2.2	106.38	1.1	105.57	105.00	1.1	756	0.15%
2021/05/19	2.2	105.50	2	106.50	106.00	0.2	755	0.02%
2021/05/18	0	0.00	4.1	102.00	102.00	-4.1	744	-0.55%
2021/05/17	6.3	94.35	6.1	94.56	92.90	0.2	751	0.02%
2021/05/14	5.1	102.64	6	102.83	101.00	-0.9	749	-0.12%
2021/05/13	4.1	98.27	4	101.50	99.80	0.1	740	0.01%
2021/05/12	6.3	105.05	5	106.40	102.00	1.3	725	0.18%
2021/05/11	2.2	114.49	2.1	112.67	113.00	0.1	709	0.01%
2021/05/10	0.1	122.88	0	0.00	121.50	0.1	705	0.02%
2021/05/07	0.1	123.18	1	123.50	123.50	-0.9	709	-0.12%
2021/05/06	0.2	120.00	1	119.00	118.50	-0.8	718	-0.12%
2021/05/05	0.2	120.50	2	118.00	118.00	-1.8	730	-0.25%
2021/05/04	6	119.75	5	120.51	120.50	1	754	0.13%
2021/05/03	0.3	126.16	1.5	125.00	124.00	-1.2	759	-0.16%
2021/04/29	0.1	129.87	2	130.25	129.50	-1.9	762	-0.25%
2021/04/28	6	131.58	2	129.50	129.50	4	762	0.53%
2021/04/27	1	130.50	1.1	131.06	130.50	-0.1	761	-0.01%
2021/04/26	0	0.00	1	131.50	131.50	-1	761	-0.13%
2021/04/23	1	132.02	1	132.50	131.00	0	761	0.00%
2021/04/22	5.3	135.23	1.4	135.44	133.00	3.9	762	0.51%
2021/04/21	2	137.25	13	137.08	137.00	-11	768	-1.43%
2021/04/20	0.1	137.50	0	0.00	137.50	0.1	781	0.01%
2021/04/19	3.1	137.99	3	137.17	137.00	0.1	803	0.01%
2021/04/16	3.3	138.64	4	139.00	139.00	-0.7	800	-0.09%
2021/04/15	2	138.25	2.1	139.01	139.50	0	802	0.00%
2021/04/14	3.2	138.44	5	138.40	137.50	-1.8	803	-0.22%
2021/04/13	2.2	141.37	2.1	142.48	140.50	0.1	800	0.01%
2021/04/12	13.2	146.34	10.1	146.10	144.50	3.1	791	0.39%
2021/04/09	10.9	146.53	8.5	145.35	145.50	2.4	769	0.31%
2021/04/08	4.7	145.84	8.1	145.68	147.50	-3.4	749	-0.45%
2021/04/07	3.3	139.23	1.3	138.84	139.00	2	710	0.29%
2021/04/06	4.1	137.40	7	137.00	137.00	-2.9	720	-0.40%
2021/04/01	5.2	137.83	2.7	138.07	138.00	2.5	728	0.35%
2021/03/31	5.1	139.40	3	138.50	139.00	2.1	727	0.29%
2021/03/30	9.2	139.01	10.8	139.24	140.50	-1.6	724	-0.22%
2021/03/29	1	137.50	3.3	137.45	136.50	-2.3	709	-0.32%
2021/03/26	0.2	138.85	6	137.42	138.00	-5.9	707	-0.83%
2021/03/25	7	136.93	3	136.50	136.00	4	710	0.57%
2021/03/24	2	138.00	0	0.00	138.50	2	706	0.28%
2021/03/23	3	139.33	1.4	139.64	139.00	1.6	709	0.23%
2021/03/22	9.1	141.25	2	140.50	139.00	7.1	706	1.00%
2021/03/19	4.1	147.10	8	147.19	145.00	-3.9	694	-0.56%
2021/03/18	7.1	143.65	9.1	144.18	144.50	-2	664	-0.30%
2021/03/17	0.1	140.30	4	140.75	139.00	-3.9	642	-0.60%
2021/03/16	5	138.30	4	138.75	138.50	1	648	0.15%
2021/03/15	1	138.94	2.3	140.44	140.00	-1.2	646	-0.19%
2021/03/12	1.3	139.15	3	137.17	137.00	-1.7	644	-0.26%
2021/03/11	0	135.00	5	134.90	135.00	-5	651	-0.76%
2021/03/10	0	133.50	0	0.00	131.50	0	660	0.01%
2021/03/09	0	0.00	1	131.50	132.50	-1	672	-0.15%
2021/03/08	3.2	132.50	3	130.00	130.00	0.2	685	0.03%
2021/03/05	1.1	133.48	0	0.00	132.00	1.1	707	0.15%
2021/03/04	3	135.00	2	136.26	135.00	1	712	0.14%
2021/03/03	4.2	133.50	4	134.75	134.00	0.2	707	0.03%
2021/03/02	1.2	130.09	20	134.55	133.00	-18.9	716	-2.63%
2021/02/26	4	130.26	6	130.25	129.50	-2	721	-0.27%
2021/02/25	11.2	131.87	3	131.83	130.50	8.2	738	1.11%
2021/02/24	5	134.40	1	134.00	133.50	4	750	0.53%
2021/02/23	2	136.77	12.1	137.17	136.50	-10.1	770	-1.31%
2021/02/22	6	135.17	2	136.25	136.00	4	784	0.51%
2021/02/19	1	133.00	1.2	134.84	135.00	-0.2	800	-0.02%
2021/02/18	2.2	133.82	6	133.50	133.50	-3.8	824	-0.46%
2021/02/17	15	134.60	3.2	134.03	134.00	11.8	851	1.39%
2021/02/05	7.3	128.96	2	126.00	127.50	5.3	858	0.62%
2021/02/04	1	129.00	2	130.00	130.00	-1	876	-0.11%
2021/02/03	0.1	131.00	1	131.50	129.50	-0.9	908	-0.10%
2021/02/02	1	131.50	0	0.00	131.00	1	957	0.10%
2021/02/01	6	129.17	4	131.63	130.50	2	981	0.20%
2021/01/29	6	137.25	4	136.25	135.00	2	999	0.20%
2021/01/28	7	139.29	5	138.80	137.00	2	1,017	0.20%
2021/01/27	10.1	142.78	9	141.50	141.00	1.1	1,029	0.11%
2021/01/26	5	141.40	3.2	139.54	140.00	1.8	1,053	0.17%
2021/01/25	7	138.21	4	138.38	138.50	3	1,038	0.29%
2021/01/22	2	135.50	5.3	136.63	136.00	-3.3	1,037	-0.31%
2021/01/21	2	129.50	2	129.75	129.00	0	1,041	0.00%
2021/01/20	0.3	130.83	2	129.79	129.00	-1.7	1,082	-0.16%
2021/01/19	2	132.50	2	133.25	131.50	0	1,093	0.00%
2021/01/15	8.3	135.45	2	133.75	132.50	6.3	1,124	0.56%
2021/01/14	2.1	140.00	3	139.33	138.50	-0.9	1,139	-0.08%
2021/01/13	1	134.00	3	136.00	136.00	-2	1,197	-0.17%
2021/01/12	8	135.00	1	132.50	131.00	7	1,268	0.55%
2021/01/08	4	131.75	1	130.50	129.50	3	1,352	0.22%
2021/01/07	1	129.50	1	131.50	132.00	0	1,378	0.00%
2021/01/06	3.2	131.31	2.1	132.44	128.50	1.1	1,390	0.08%
2021/01/05	1	129.50	1	128.00	128.50	0	1,442	0.00%
2021/01/04	1	129.50	0	0.00	129.50	1	1,469	0.07%
2020/12/29	0	0.00	8	132.69	132.50	-8	1,513	-0.53%
2020/12/28	9.2	127.97	7	125.71	126.50	2.2	1,527	0.14%
2020/12/25	1	130.50	0	0.00	130.50	1	1,541	0.06%
2020/12/24	0	0.00	1	132.50	131.50	-1	1,554	-0.06%
2020/12/23	4.1	132.63	6	132.00	132.00	-1.9	1,577	-0.12%
2020/12/22	2	134.00	1	133.00	133.00	1	1,640	0.06%
2020/12/21	0	0.00	6	135.75	134.00	-6	1,685	-0.36%
2020/12/17	2	137.75	4	137.75	137.00	-2	1,763	-0.11%
2020/12/16	2	134.75	1	136.50	135.00	1	1,770	0.06%
2020/12/15	1	135.49	3	134.17	134.00	-2	1,779	-0.11%
2020/12/14	1	138.00	0	0.00	137.50	1	1,792	0.06%
2020/12/11	3	140.17	3	139.67	139.00	0	1,814	0.00%
2020/12/10	3.1	137.65	4	139.50	140.50	-0.9	1,834	-0.05%
2020/12/09	8	141.94	2	141.25	141.00	6	1,858	0.32%
2020/12/08	1	143.00	2	141.25	141.00	-1	1,969	-0.05%
2020/12/07	13	138.65	23	139.13	141.00	-10	2,011	-0.50%
2020/12/04	3.2	137.62	2	136.00	136.50	1.2	2,034	0.06%
2020/12/03	7	139.79	7	140.57	139.50	0	2,095	0.00%
2020/12/02	1	141.00	1	140.00	141.00	0	2,225	0.00%
2020/12/01	6	141.33	3	142.17	141.00	3	2,250	0.13%
2020/11/30	2	145.50	1	145.50	145.00	1	2,262	0.04%
2020/11/27	2	147.75	3	148.17	147.50	-1	2,300	-0.04%
2020/11/26	0	0.00	6.1	148.02	147.50	-6.1	2,365	-0.26%
2020/11/25	0	0.00	1	146.50	145.50	-1	2,460	-0.04%
2020/11/24	8.1	146.98	8.1	146.78	145.50	0	2,531	0.00%
2020/11/23	6	143.50	4	143.75	143.50	2	2,545	0.08%
2020/11/20	5	144.80	1	144.50	145.00	4	2,563	0.16%
2020/11/19	8	146.95	5	146.40	146.00	3	2,644	0.11%
2020/11/18	6	149.17	1	148.00	148.50	5	2,673	0.19%
2020/11/17	3	152.68	2	152.50	152.00	1	2,728	0.04%
2020/11/16	2	150.50	8	151.63	151.50	-6	2,779	-0.22%
2020/11/13	6	145.50	5	145.70	146.00	1	2,840	0.04%
2020/11/12	11	149.09	14	146.64	146.50	-3	2,917	-0.10%
2020/11/11	9	150.22	6	149.33	149.00	3	2,989	0.10%
2020/11/10	34	158.56	20	155.98	154.50	14	3,029	0.46%
2020/11/09	32	160.84	17	161.85	163.00	15	3,029	0.50%
2020/11/06	2	160.25	6	158.00	156.00	-4	3,059	-0.13%
2020/11/05	10	159.40	5	158.80	158.00	5	3,053	0.16%
2020/11/04	5	155.90	5	159.80	162.00	0	3,040	0.00%
2020/11/03	3	157.50	9	158.39	157.00	-6	3,027	-0.20%
2020/11/02	3	152.00	5	150.50	151.50	-2	3,025	-0.07%
2020/10/30	4	157.38	4	154.25	153.00	0	3,055	0.00%
2020/10/29	1	155.50	1	157.50	160.00	0	3,057	0.00%
2020/10/28	13.1	163.87	10	160.20	158.00	3.1	3,050	0.10%
2020/10/27	3	159.50	9	162.61	164.50	-6	3,030	-0.20%
2020/10/26	1	165.50	0	0.00	161.50	1	3,037	0.03%
2020/10/23	2	165.00	4	163.50	163.50	-2	3,059	-0.07%
2020/10/22	14	164.43	15	163.53	162.00	-1	3,068	-0.03%
2020/10/21	19	164.79	20	164.45	165.00	-1	3,081	-0.03%
2020/10/20	30	161.10	41	161.88	163.50	-11	3,097	-0.36%
2020/10/19	8	156.06	7	157.29	157.00	1	3,139	0.03%
2020/10/16	25	156.24	34	155.78	152.50	-9	3,218	-0.28%
2020/10/15	3	151.17	0	0.00	148.00	3	3,211	0.09%
2020/10/14	8	150.31	10	150.05	151.50	-2	3,227	-0.06%
2020/10/13	8	149.69	13.1	151.06	150.00	-5.1	3,338	-0.15%
2020/10/12	3	149.67	0	0.00	143.00	3	3,373	0.09%
2020/10/08	3	146.67	5	147.40	148.00	-2	3,387	-0.06%
2020/10/07	7	147.00	5	146.20	146.00	2	3,424	0.06%
2020/10/06	14	146.71	12	146.58	146.50	2	3,456	0.06%
2020/10/05	5	141.10	4	142.63	144.00	1	3,486	0.03%
2020/09/30	7	133.57	9	135.61	137.50	-2	3,523	-0.06%
2020/09/29	4	135.88	5	134.90	134.50	-1	3,556	-0.03%
2020/09/28	8	136.25	9	136.33	136.50	-1	3,613	-0.03%
2020/09/25	26	140.27	21	135.90	134.50	5	3,657	0.14%
2020/09/24	10	145.50	6	144.92	142.50	4	3,773	0.11%
2020/09/23	20	151.28	24	151.63	152.50	-4	3,743	-0.11%
2020/09/22	11.1	152.51	8	151.81	149.00	3.1	3,771	0.08%
2020/09/21	12	159.54	9	158.83	157.50	3	3,842	0.08%
2020/09/18	10	161.10	10	161.55	160.50	0	3,958	0.00%
2020/09/17	5	162.00	15	161.57	160.50	-10	4,106	-0.24%
2020/09/16	6	161.83	11	163.23	162.00	-5	4,163	-0.12%
2020/09/15	13	163.69	1	164.50	161.00	12	4,209	0.29%
2020/09/14	14	160.43	22	159.86	163.00	-8	4,241	-0.19%
2020/09/11	37	160.90	18	159.28	158.50	19	4,238	0.45%
2020/09/10	9	171.56	16	172.96	171.50	-7	4,150	-0.17%
2020/09/09	17	166.79	9	167.00	169.00	8	4,132	0.19%
2020/09/08	22	173.82	23	174.28	170.50	-1	4,129	-0.02%
2020/09/07	27	176.67	27	175.00	170.00	0	4,094	0.00%
2020/09/04	29	167.47	25	167.66	168.50	4	4,012	0.10%
2020/09/03	5	173.10	6	175.17	170.00	-1	4,002	-0.02%
2020/09/02	31	172.26	28	171.84	172.00	3	4,024	0.07%
2020/09/01	21	174.71	31	174.90	176.00	-10	4,122	-0.24%
2020/08/31	20	172.33	31	173.34	170.00	-11	4,196	-0.26%
2020/08/28	19	162.37	41	164.67	165.00	-22	4,139	-0.53%
2020/08/27	15	158.23	10	158.60	157.00	5	4,081	0.12%
2020/08/26	7	159.43	1	160.00	158.50	6	4,098	0.15%
2020/08/25	29	161.97	27	161.61	160.50	2	4,121	0.05%
2020/08/24	4	147.88	5	149.80	151.50	-1	4,062	-0.02%
2020/08/21	11	147.18	10	146.45	150.00	1	4,055	0.02%
2020/08/20	15.1	144.23	7	153.29	143.00	8.1	4,059	0.20%
2020/08/19	26	160.94	9	163.61	158.50	17	4,083	0.42%
2020/08/18	57	173.58	50	171.89	169.50	7	4,036	0.17%
2020/08/17	29.1	173.46	23.1	173.51	177.00	6	4,178	0.14%
2020/08/14	11	173.68	7	172.29	175.50	4	4,129	0.10%
2020/08/13	4	156.88	2.1	163.19	164.00	1.9	4,066	0.05%
2020/08/12	1	153.01	18	155.22	161.00	-17	4,024	-0.42%
2020/08/10	0	0.00	1	148.00	148.00	-1	4,003	-0.02%
2020/08/07	2	148.00	2	148.00	146.00	0	4,013	0.00%
2020/08/06	8	146.19	0	0.00	145.00	8	4,030	0.20%
2020/08/05	2	153.25	5	153.60	152.00	-3	4,042	-0.07%
2020/08/04	0	0.00	1	143.00	149.00	-1	4,024	-0.02%
2020/08/03	3	141.50	0	0.00	141.50	3	4,033	0.07%
2020/07/31	6	144.33	8	144.44	145.50	-2	4,042	-0.05%
2020/07/30	8	142.69	8	142.44	142.50	0	4,038	0.00%
2020/07/29	22	139.09	25	137.32	141.50	-3	4,059	-0.07%
2020/07/28	3	138.50	8	137.88	135.00	-5	4,050	-0.12%
2020/07/27	14	142.54	24	142.44	141.00	-10	4,104	-0.24%
2020/07/24	22	148.36	17	150.74	144.50	5	4,213	0.12%
2020/07/23	49	150.00	43	148.81	149.50	6	4,142	0.14%
2020/07/22	23	144.26	23	138.37	147.50	0	4,026	0.00%
2020/07/21	11	131.09	14	132.93	137.00	-3	3,925	-0.08%
2020/07/20	8.1	124.59	8	125.13	126.50	0.1	3,919	0.00%
2020/07/17	32	139.67	26	137.94	130.00	6	3,894	0.15%
2020/07/16	15	137.67	19	138.03	141.00	-4	3,786	-0.11%
2020/07/15	8	132.31	6	134.00	128.50	2	3,705	0.05%
2020/07/14	4	133.97	4	133.25	130.50	0	3,736	0.00%
2020/07/13	7.1	140.75	0	0.00	136.00	7.1	3,711	0.19%
2020/07/10	3	146.33	9	146.56	145.00	-6	3,695	-0.16%
2020/07/09	41.1	149.39	49	144.64	141.50	-8	3,670	-0.22%
2020/07/08	19	148.63	10.9	148.12	146.00	8.2	3,643	0.22%
2020/07/07	10	143.43	8	143.06	139.50	2	3,657	0.06%
2020/07/06	24	147.58	20	148.05	148.50	4	3,629	0.11%
2020/07/03	47	150.97	37	150.28	150.00	10	3,655	0.27%
2020/07/02	2	143.00	3	143.00	143.00	-1	3,518	-0.03%
2020/07/01	16	128.50	18	128.44	130.00	-2	3,517	-0.06%
2020/06/30	32.1	129.39	29	127.24	126.00	3.1	3,458	0.09%
2020/06/29	8	127.44	10	125.00	124.50	-2	3,353	-0.06%
2020/06/24	20.9	118.95	20	118.98	119.00	0.9	3,228	0.03%
2020/06/23	0	0.00	8	114.69	116.50	-8	3,087	-0.26%
2020/06/22	11	107.64	6	107.17	106.00	5	3,020	0.17%
2020/06/19	5	105.20	8	106.63	106.50	-3	2,961	-0.10%
2020/06/18	1	99.60	2	101.75	103.00	-1	2,915	-0.03%
2020/06/17	1	98.50	3	99.60	100.50	-2	2,894	-0.07%
2020/06/16	3	97.97	6.3	97.72	98.10	-3.3	2,875	-0.11%
2020/06/15	4	97.78	1	98.20	94.50	3	2,862	0.10%
2020/06/12	14	99.89	8	99.21	99.80	6	2,837	0.21%
2020/06/11	3	105.50	4	106.00	103.50	-1	2,808	-0.04%
2020/06/10	1	102.00	4	103.38	104.00	-3	2,760	-0.11%
2020/06/09	3	103.33	3	103.33	101.50	0	2,752	0.00%
2020/06/08	67	107.84	59	103.25	103.00	8	2,706	0.30%
2020/06/05	15	104.39	17	105.78	109.00	-2	2,569	-0.08%
2020/06/04	14	95.69	12	97.72	99.20	2	2,428	0.08%
2020/06/03	2	95.40	3	95.87	96.50	-1	2,379	-0.04%
2020/06/02	9	98.96	1	94.10	94.50	8	2,353	0.34%
2020/06/01	16	96.51	21	97.41	99.10	-5	2,307	-0.22%
2020/05/29	2	95.30	2	96.55	96.00	0	2,247	0.00%
2020/05/28	14	94.61	9	93.52	94.00	5	2,204	0.23%
2020/05/27	12	95.08	12	95.06	94.00	0	2,171	0.00%
2020/05/26	16	94.59	15	95.63	94.50	1	2,093	0.05%
2020/05/25	2	87.50	7	89.09	89.60	-5	1,988	-0.25%
2020/05/22	25	81.70	29	82.24	81.50	-4	1,943	-0.21%
2020/05/21	0	0.00	3	76.10	78.90	-3	1,707	-0.18%
2020/05/20	1	72.50	0	0.00	71.80	1	1,656	0.06%
2020/05/19	2	72.50	0	0.00	72.10	2	1,647	0.12%
2020/05/18	4	72.13	6	72.75	71.50	-2	1,640	-0.12%
2020/05/15	8	72.38	6	72.37	72.00	2	1,630	0.12%
2020/05/14	4	71.25	2	70.15	69.80	2	1,594	0.13%
2020/05/13	6	72.42	5	72.00	71.80	1	1,575	0.06%
2020/05/12	2	74.70	0	0.00	71.60	2	1,551	0.13%
2020/05/11	0	0.00	2	74.65	75.30	-2	1,504	-0.13%
2020/05/07	1	75.50	4	75.58	76.20	-3	1,466	-0.20%
2020/05/06	8	75.19	3	74.20	74.10	5	1,443	0.35%
2020/05/05	0	0.00	3	75.53	75.70	-3	1,426	-0.21%
2020/05/04	1	73.90	1	73.30	73.60	0	1,395	0.00%
2020/04/30	9	78.67	1	75.80	75.70	8	1,373	0.58%
2020/04/29	17	74.45	16	75.05	76.70	1	1,295	0.08%
2020/04/28	0	0.00	5	70.24	69.80	-5	1,156	-0.43%
2020/04/27	0	0.00	6	70.10	70.00	-6	1,146	-0.52%
2020/04/24	3	69.37	2	69.95	68.90	1	1,148	0.09%
2020/04/23	8	69.55	11	69.81	68.80	-3	1,135	-0.26%
2020/04/22	4	67.33	2	66.00	67.80	2	1,081	0.18%
2020/04/21	0	0.00	2	65.35	64.70	-2	1,067	-0.19%
2020/04/20	1	66.50	0	0.00	67.20	1	1,056	0.09%
2020/04/17	19	70.19	15	70.04	67.00	4	1,049	0.38%
2020/04/16	1	68.80	2	69.75	70.10	-1	980	-0.10%
2020/04/15	3	69.13	3	69.33	69.60	0	989	0.00%
2020/04/14	2	69.35	7	68.74	70.50	-5	966	-0.52%
2020/04/13	5	68.52	12	68.92	68.20	-7	937	-0.75%
2020/04/10	31	69.35	54	70.43	71.20	-23	896	-2.57%
2020/04/09	15	68.22	1	67.20	66.00	14	820	1.71%
2020/04/08	44	70.08	39	69.96	69.70	5	777	0.64%
2020/04/07	12	64.56	1	64.80	66.40	11	692	1.59%
2020/04/01	1	57.00	2	56.30	56.50	-1	637	-0.16%
2020/03/31	2	57.50	1	56.90	57.10	1	635	0.16%
2020/03/30	1	56.50	2	55.40	56.70	-1	625	-0.16%
2020/03/20	0	0.00	8	49.42	49.90	-8	638	-1.25%
2020/03/19	4	47.38	0	0.00	45.40	4	631	0.63%
2020/03/18	0	0.00	2	50.80	50.40	-2	621	-0.32%
2020/03/17	3	49.42	1	52.00	48.50	2	629	0.32%
2020/03/16	0	0.00	4	52.20	49.05	-4	617	-0.65%
2020/03/13	4	47.80	3	49.00	50.00	1	605	0.17%
2020/03/12	1	49.50	0	0.00	51.10	1	592	0.17%
2020/03/11	0	0.00	3	52.63	52.80	-3	594	-0.50%
2020/03/10	1	49.80	0	0.00	51.10	1	591	0.17%
2020/03/06	1	53.90	0	0.00	53.50	1	591	0.17%
2020/03/05	1	54.50	2	55.00	55.00	-1	608	-0.16%
2020/03/03	1	54.30	1	55.00	53.60	0	657	0.00%
2020/02/27	1	57.90	0	0.00	55.20	1	777	0.13%
2020/02/21	1	60.30	1	60.70	60.60	0	858	0.00%
2020/02/10	0	0.00	1	59.80	59.20	-1	1,275	-0.08%
2020/02/07	0	0.00	1	58.50	57.60	-1	1,312	-0.08%
2020/02/05	5	61.04	4	58.50	58.20	1	1,360	0.07%
2020/01/31	1	59.00	1	59.20	58.50	0	1,407	0.00%
2020/01/30	1	60.30	1	60.30	60.30	0	1,437	0.00%
2020/01/20	0	0.00	1	67.00	67.00	-1	1,441	-0.07%
2020/01/17	0	0.00	2	65.20	65.00	-2	1,444	-0.14%
2020/01/14	2	65.00	1	64.70	64.80	1	1,523	0.07%
2020/01/13	1	64.20	1	64.70	63.80	0	1,568	0.00%
2020/01/09	0	0.00	1	62.90	63.60	-1	1,845	-0.05%
2020/01/08	2	61.50	2	61.50	60.70	0	2,027	0.00%
2020/01/06	0	0.00	1	62.00	61.60	-1	2,151	-0.05%
2020/01/03	1	62.60	2	62.70	62.20	-1	2,179	-0.05%
2019/12/31	1	63.10	0	0.00	62.60	1	2,386	0.04%
2019/12/23	1	63.30	0	0.00	63.80	1	2,451	0.04%
2019/12/20	1	64.00	2	64.00	63.90	-1	2,471	-0.04%
2019/12/19	6	63.88	0	0.00	63.50	6	2,483	0.24%
2019/12/18	2	66.00	4	65.98	66.00	-2	2,580	-0.08%
2019/12/17	1	68.80	1	68.30	68.30	0	2,619	0.00%
2019/12/13	5	68.90	2	68.20	68.20	3	2,627	0.11%
2019/12/12	8	69.18	5	69.10	68.10	3	2,631	0.11%
2019/12/06	2	68.50	1	69.00	69.00	1	2,869	0.03%
2019/12/03	1	68.50	0	0.00	69.00	1	2,933	0.03%
2019/12/02	4	70.05	0	0.00	68.80	4	2,946	0.14%
2019/11/29	1	71.00	4	71.90	70.50	-3	2,950	-0.10%
2019/11/28	3	73.60	4	74.60	73.70	-1	2,957	-0.03%
2019/11/27	24	74.12	30	74.83	74.20	-6	3,026	-0.20%
2019/11/26	0	0.00	2	71.40	71.60	-2	3,006	-0.07%
2019/11/25	2	70.05	3	69.57	69.60	-1	3,082	-0.03%
2019/11/21	2	68.95	2	68.85	69.00	0	3,107	0.00%
2019/11/20	3	68.73	1	69.00	68.60	2	3,108	0.06%
2019/11/19	1	70.30	1	70.40	70.10	0	3,120	0.00%
2019/11/18	7	70.34	5	70.64	70.90	2	3,140	0.06%
2019/11/15	9	75.84	12	75.88	74.00	-3	3,147	-0.10%
2019/11/14	8	71.96	12	71.90	72.90	-4	3,004	-0.13%
2019/11/13	3	67.97	2	67.80	67.70	1	2,985	0.03%
2019/11/12	1	68.40	1	68.30	68.30	0	3,130	0.00%
2019/11/11	0	0.00	3	67.77	67.60	-3	3,195	-0.09%
2019/11/08	7	71.00	1	70.50	70.20	6	3,270	0.18%
2019/11/07	4	68.30	4	69.35	70.10	0	3,279	0.00%
2019/11/06	5	69.42	1	68.80	67.50	4	3,310	0.12%
2019/11/05	13	67.54	5	67.00	67.50	8	3,279	0.24%
2019/11/01	0	0.00	1	68.50	70.10	-1	3,282	-0.03%
2019/10/31	3	69.77	3	70.07	69.00	0	3,283	0.00%
2019/10/30	5	71.08	3	71.17	70.00	2	3,362	0.06%
2019/10/29	1	70.20	0	0.00	70.20	1	3,411	0.03%
2019/10/25	1	76.10	0	0.00	73.60	1	3,452	0.03%
2019/10/24	0	0.00	2	76.05	76.70	-2	3,460	-0.06%
2019/10/23	2	77.25	3	76.73	76.30	-1	3,469	-0.03%
2019/10/22	4	76.00	5	76.58	77.00	-1	3,459	-0.03%
2019/10/21	6	78.40	3	78.30	78.60	3	3,475	0.09%
2019/10/18	7	77.07	9	76.82	78.70	-2	3,530	-0.06%
2019/10/17	68	79.72	62	80.24	77.80	6	3,564	0.17%
2019/10/16	27	75.79	32	76.47	77.20	-5	3,355	-0.15%
2019/10/15	13	67.72	25	68.12	70.20	-12	3,165	-0.38%
2019/10/14	3	64.47	0	0.00	63.90	3	3,056	0.10%
2019/10/08	6	65.58	2	64.20	64.10	4	3,034	0.13%
2019/10/07	11	66.19	21	67.12	67.40	-10	2,989	-0.33%
2019/10/04	3	62.17	3	62.63	61.30	0	2,897	0.00%
2019/10/03	2	62.50	1	63.10	62.50	1	2,916	0.03%
2019/10/02	3	62.57	5	62.40	61.80	-2	2,922	-0.07%
2019/10/01	2	60.30	3	60.40	60.70	-1	2,926	-0.03%
2019/09/27	6	60.57	0	0.00	59.90	6	2,931	0.20%
2019/09/26	8	61.75	4	62.33	61.90	4	2,933	0.14%
2019/09/25	2	63.05	3	63.60	63.20	-1	2,936	-0.03%
2019/09/24	4	63.58	2	63.45	62.20	2	2,923	0.07%
2019/09/23	36	65.97	42	65.70	64.30	-6	2,925	-0.21%
2019/09/20	13	64.59	20	63.89	65.10	-7	2,820	-0.25%
2019/09/19	5	60.58	8	60.43	60.70	-3	2,749	-0.11%
2019/09/18	4	60.65	3	60.70	60.30	1	2,745	0.04%
2019/09/17	2	61.75	2	61.95	61.60	0	2,729	0.00%
2019/09/16	6	63.73	5	63.68	61.40	1	2,718	0.04%
2019/09/12	7	64.57	7	64.87	64.40	0	2,691	0.00%
2019/09/11	19	64.15	19	64.39	65.50	0	2,620	0.00%
2019/09/10	50	60.58	52	59.70	61.00	-2	2,491	-0.08%
2019/09/09	4	58.28	1	56.70	56.10	3	2,438	0.12%
2019/09/06	3	62.53	9	62.43	61.80	-6	2,397	-0.25%
2019/09/05	3	62.47	7	63.27	62.10	-4	2,376	-0.17%
2019/09/04	6	62.32	1	62.10	62.00	5	2,349	0.21%
2019/09/03	1	63.50	1	62.60	62.90	0	2,330	0.00%
2019/09/02	2	63.20	10	63.37	63.30	-8	2,306	-0.35%
2019/08/30	36	64.01	23	63.51	62.30	13	2,269	0.57%
2019/08/29	16	62.36	11	62.40	62.30	5	2,172	0.23%
2019/08/28	20	61.76	9	61.61	61.70	11	2,092	0.53%
2019/08/27	6	56.73	5	56.62	57.60	1	1,983	0.05%
2019/08/26	3	56.80	3	57.67	56.20	0	1,949	0.00%
2019/08/23	7	59.30	3	59.83	58.40	4	1,914	0.21%
2019/08/22	2	61.55	0	0.00	60.10	2	1,893	0.11%
2019/08/21	6	60.33	9	60.89	61.50	-3	1,850	-0.16%
2019/08/20	9	63.51	5	64.72	61.00	4	1,806	0.22%
2019/08/16	8	66.84	8	67.34	67.50	0	1,690	0.00%
2019/08/15	21	67.05	17	65.71	65.20	4	1,621	0.25%
2019/08/14	2	63.00	1	63.30	64.60	1	1,470	0.07%
2019/08/13	5	58.38	5	59.16	58.80	0	1,397	0.00%
2019/08/06	6	50.07	6	50.80	51.30	0	1,186	0.00%
2019/08/05	2	50.50	17	51.07	50.10	-15	1,164	-1.29%
2019/08/02	19	50.66	3	49.80	49.10	16	1,133	1.41%
2019/08/01	4	55.35	4	53.60	51.80	0	1,105	0.00%
2019/07/31	6	52.33	4	52.75	53.30	2	1,011	0.20%
2019/07/30	3	49.35	6	49.36	51.80	-3	927	-0.32%
2019/07/29	3	47.80	2	47.15	47.15	1	852	0.12%
2019/07/26	10	49.38	8	48.50	48.50	2	831	0.24%
2019/07/25	4	48.89	5.1	49.21	49.80	-1.1	802	-0.13%
2019/07/24	2	51.75	5	51.44	50.70	-3	762	-0.39%
2019/07/23	3	53.23	0	0.00	51.70	3	744	0.40%
2019/07/22	1.1	52.13	0	0.00	53.00	1.1	686	0.15%
2019/07/19	2	45.80	3	46.57	48.50	-1	576	-0.17%
2019/07/18	2	44.85	2	45.70	44.60	0	488	0.00%
2019/07/17	3	44.38	3	44.68	44.20	0	457	0.00%
2019/07/16	0	0.00	1	44.25	44.00	-1	429	-0.23%
2019/07/11	2	43.70	2	45.40	46.20	0	393	0.00%
2019/07/10	1	45.80	1	44.50	44.90	0	360	0.00%
2019/07/05	0	0.00	1	42.35	43.15	-1	268	-0.37%
2019/07/04	5	40.94	4	40.33	39.80	1	233	0.43%
2019/07/03	1	39.45	9	39.01	39.90	-8	220	-3.64%
2019/07/02	9	38.92	1	39.80	38.35	8	201	3.96%
2019/07/01	2	37.85	0	0.00	38.05	2	183	1.09%
2019/06/27	1	37.55	1	37.65	37.20	0	156	0.00%
2019/06/19	0	0.00	1	33.25	33.25	-1	119	-0.83%
2019/06/03	0	31.90	0	0.00	31.60	0	124	0.01%
2019/05/08	1	31.75	0	0.00	32.00	1	132	0.76%
2019/03/21	0	0.00	1	32.15	32.40	-1	140	-0.71%
2019/03/20	1	31.85	0	0.00	32.15	1	145	0.69%
2019/02/11	0	0.00	1	31.10	31.50	-1	233	-0.43%
2019/01/29	0	0.00	1	30.80	30.70	-1	226	-0.44%
2019/01/17	1	29.50	0	0.00	29.60	1	219	0.45%
2019/01/15	1	30.00	0	0.00	30.05	1	213	0.47%
2019/01/08	0	0.00	1	29.80	30.40	-1	202	-0.49%
2019/01/04	1	28.20	0	0.00	28.60	1	195	0.51%
2018/12/26	0	0.00	2	29.30	28.25	-2	185	-1.08%
2018/12/18	2	28.05	0	0.00	27.95	2	176	1.13%
2018/12/12	3	30.03	3	30.32	29.75	0	159	0.00%