營邦 (3693)-永豐金-敦南券商分點個股進出

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

營邦

(3693)

可現股當沖

股價
386.0
漲跌
▼6.0
漲幅
-1.53%
成交量
1,177張
產業
上櫃電腦及週邊類股
227人加入追蹤

立即追蹤
本地時間:14:30

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

營邦 (3693)籌碼相關－永豐金-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

永豐金-敦南券商分點個股進出
永豐金-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
2024/12/03	1	396.42	0	0.00	386.00	1	632	0.16%
2024/12/02	1	390.18	4.1	395.62	392.00	-3.1	639	-0.48%
2024/11/28	0	369.00	0	0.00	372.50	0	609	0.00%
2024/11/27	0	383.83	0.2	383.83	373.00	-0.1	597	-0.02%
2024/11/26	0.1	384.90	0	0.00	389.00	0.1	579	0.02%
2024/11/25	0.2	390.72	3.6	391.40	383.00	-3.4	567	-0.60%
2024/11/22	4	359.38	1	367.00	373.50	3	520	0.58%
2024/11/21	0	0.00	0.1	362.50	362.50	-0.1	500	-0.02%
2024/11/20	1	365.00	1	366.00	366.00	0	502	0.00%
2024/11/19	2	363.00	1	362.50	366.00	1	510	0.20%
2024/11/18	0	0.00	0.2	362.17	358.00	-0.2	502	-0.05%
2024/11/15	0.2	353.98	0	0.00	353.50	0.2	482	0.04%
2024/11/14	0.2	367.53	0.2	365.00	368.00	0	472	0.00%
2024/11/13	1.1	363.84	9.3	368.69	370.00	-8.2	433	-1.90%
2024/11/12	1.1	337.67	0	0.00	336.50	1.1	383	0.27%
2024/11/11	0	0.00	1.1	337.52	348.00	-1.1	400	-0.26%
2024/10/29	0.1	312.00	0	0.00	314.00	0.1	460	0.02%
2024/10/23	0.1	330.00	0	0.00	329.50	0.1	478	0.01%
2024/10/21	0.1	326.50	0	0.00	330.00	0.1	487	0.02%
2024/10/17	0	0.00	0	327.50	325.00	0	488	0.00%
2024/10/15	0.1	325.00	0	0.00	322.50	0.1	496	0.02%
2024/10/14	0	0.00	5	321.60	323.50	-5	499	-1.00%
2024/10/11	0	315.00	0	0.00	315.50	0	499	0.00%
2024/10/09	0.1	321.92	0.3	325.70	317.00	-0.2	507	-0.04%
2024/10/08	0	0.00	0.1	340.50	336.00	-0.1	498	-0.02%
2024/10/07	0.1	340.71	0	0.00	341.00	0.1	518	0.02%
2024/09/30	0.1	344.58	0	0.00	344.00	0.1	578	0.01%
2024/09/27	4	352.01	4	356.50	350.50	0	587	0.00%
2024/09/26	4.3	352.67	0	0.00	351.00	4.3	594	0.72%
2024/09/25	0	0.00	4.1	359.97	358.00	-4.1	603	-0.68%
2024/09/24	1	347.12	0	0.00	348.50	1	657	0.16%
2024/09/23	0.1	356.00	0.2	356.00	356.00	0	696	-0.01%
2024/09/20	0	360.00	1	364.00	356.00	-1	711	-0.14%
2024/09/18	0	361.00	0	0.00	354.00	0	708	0.00%
2024/09/16	4	364.00	0	0.00	364.00	4	710	0.56%
2024/09/13	0	363.00	3	366.00	366.50	-3	714	-0.42%
2024/09/12	1	365.00	5.2	364.44	365.00	-4.2	719	-0.58%
2024/09/11	1	351.00	1	349.00	351.00	0	719	0.00%
2024/09/10	0.3	352.82	2	352.00	350.50	-1.8	736	-0.24%
2024/09/09	1.1	362.07	1	366.09	367.00	0.1	743	0.01%
2024/09/06	3	378.32	0	0.00	375.00	3	738	0.41%
2024/09/05	4	382.50	0.1	390.50	381.50	4	736	0.54%
2024/09/04	1.3	381.42	0	0.00	375.50	1.3	737	0.18%
2024/09/03	0	402.50	4	403.03	401.50	-4	744	-0.54%
2024/08/28	1.1	382.48	1	382.00	382.00	0.1	765	0.01%
2024/08/27	0.1	376.00	0.1	376.00	374.00	0.1	779	0.01%
2024/08/26	5.2	385.13	0	0.00	378.00	5.2	796	0.65%
2024/08/23	1	388.48	2	388.25	388.50	-1	837	-0.12%
2024/08/22	0.1	396.29	1	398.00	397.00	-0.9	865	-0.10%
2024/08/21	0.2	398.09	0.1	398.00	395.50	0.1	886	0.01%
2024/08/20	0	395.00	0	0.00	392.50	0	875	0.00%
2024/08/16	0.2	399.33	0	0.00	395.00	0.2	882	0.02%
2024/08/15	0.1	396.50	0	0.00	396.50	0.1	885	0.01%
2024/08/13	1	402.50	1	392.78	391.00	0	884	0.00%
2024/08/12	1	387.83	1	384.03	384.00	0	874	0.00%
2024/08/09	2.1	386.40	3	381.67	383.00	-0.9	879	-0.11%
2024/08/08	1	365.50	1	374.91	375.00	0	870	0.00%
2024/08/07	3	345.33	4.1	354.58	362.00	-1.1	890	-0.12%
2024/08/06	2	328.43	2	318.25	329.50	0	895	0.00%
2024/08/05	0.1	333.21	0	0.00	330.50	0.1	893	0.02%
2024/08/02	2	367.00	2	371.00	367.00	0	910	0.00%
2024/08/01	0.1	380.25	0.2	378.72	380.50	-0.1	908	-0.01%
2024/07/31	0	0.00	0.1	361.10	379.50	-0.1	904	-0.01%
2024/07/30	1	352.91	1.1	336.55	353.00	-0.1	892	-0.01%
2024/07/29	0.1	341.21	0	0.00	339.00	0.1	891	0.01%
2024/07/23	1	356.50	1.2	353.40	357.50	-0.2	892	-0.02%
2024/07/22	4.2	360.71	4.3	353.15	348.00	-0.1	899	-0.01%
2024/07/18	0.1	374.00	0.3	374.00	374.00	-0.2	900	-0.02%
2024/07/17	0	0.00	0.1	386.00	381.00	-0.1	900	-0.01%
2024/07/16	0.1	387.50	3	385.00	384.50	-2.9	904	-0.32%
2024/07/12	4	376.01	0	0.00	375.50	4	915	0.44%
2024/07/11	0	381.25	0	0.00	377.50	0	923	0.00%
2024/07/10	2	389.24	0	0.00	388.00	2	938	0.22%
2024/07/09	5.1	391.28	1.1	401.02	387.00	4	938	0.43%
2024/07/08	9.3	410.87	2	404.50	404.50	7.3	925	0.79%
2024/07/05	1	421.00	1	424.00	427.50	0	905	0.00%
2024/07/04	2	425.25	0.1	424.50	419.50	1.9	900	0.21%
2024/07/02	0.1	404.50	0.1	413.00	414.00	0	871	0.00%
2024/07/01	0.2	411.54	0	0.00	408.00	0.2	875	0.02%
2024/06/28	0.1	408.62	0	0.00	413.50	0.1	868	0.01%
2024/06/27	0	389.50	3	391.33	405.50	-3	812	-0.37%
2024/06/26	1	385.50	4.7	386.10	385.00	-3.7	775	-0.48%
2024/06/20	0.2	380.50	0	0.00	381.00	0.2	803	0.02%
2024/06/19	3	381.00	0	0.00	380.50	3	816	0.37%
2024/06/17	1.4	391.72	0	0.00	382.00	1.4	834	0.16%
2024/06/14	0	0.00	3	369.00	384.00	-3	827	-0.36%
2024/06/13	4	368.75	3	371.00	366.50	1	817	0.12%
2024/06/12	3	366.50	0	0.00	366.00	3	835	0.36%
2024/06/11	0.1	375.00	1	370.00	369.50	-0.9	846	-0.11%
2024/06/07	0	0.00	1	385.00	377.50	-1	857	-0.12%
2024/06/05	0	375.00	0	0.00	371.00	0	840	0.00%
2024/06/04	0	0.00	0.1	386.00	386.00	-0.1	844	-0.01%
2024/06/03	3.1	387.53	2	388.50	386.00	1.1	845	0.13%
2024/05/31	2	379.00	0	0.00	382.50	2	838	0.24%
2024/05/30	0.1	377.00	0	0.00	371.00	0.1	883	0.01%
2024/05/29	0	0.00	1	385.50	380.00	-1	871	-0.11%
2024/05/28	0	0.00	7	370.07	370.50	-7	839	-0.83%
2024/05/27	0	0.00	3	357.50	353.50	-3	813	-0.37%
2024/05/24	1.1	337.75	0	0.00	338.00	1.1	795	0.14%
2024/05/21	7	336.21	0	0.00	340.00	7	824	0.85%
2024/05/20	0	334.14	1	336.00	331.50	-1	828	-0.12%
2024/05/17	1	329.50	0	0.00	330.00	1	837	0.12%
2024/05/15	0	0.00	1	341.50	337.50	-1	900	-0.11%
2024/05/14	1	339.00	0	0.00	338.50	1	955	0.10%
2024/05/13	3	335.50	6.1	339.39	331.00	-3.1	1,025	-0.30%
2024/05/10	7	318.29	7	324.86	329.00	0	1,012	0.00%
2024/05/09	3.1	330.00	4	333.25	322.50	-1	1,010	-0.09%
2024/05/08	4	328.25	6	327.17	327.50	-2	1,008	-0.20%
2024/05/07	0	0.00	3	309.50	310.00	-3	1,003	-0.30%
2024/05/06	4	306.13	0.5	303.02	302.50	3.5	1,011	0.35%
2024/05/03	2	311.00	0	0.00	308.50	2	1,024	0.20%
2024/04/26	2	312.00	5	312.70	310.00	-3	1,140	-0.26%
2024/04/25	3	303.00	0.1	303.50	301.00	2.9	1,147	0.25%
2024/04/24	2	309.51	3	312.00	309.50	-1	1,151	-0.09%
2024/04/23	2	303.75	5	312.00	304.00	-3	1,159	-0.26%
2024/04/22	6.1	304.97	2	318.50	302.00	4.1	1,169	0.35%
2024/04/19	4	314.25	0.2	312.24	315.50	3.8	1,171	0.32%
2024/04/18	3	332.33	1	334.50	334.00	2	1,175	0.17%
2024/04/17	0	0.00	11	320.77	323.50	-11	1,191	-0.92%
2024/04/16	4.2	326.84	21.6	320.25	319.50	-17.5	1,213	-1.44%
2024/04/15	0.1	362.57	0	0.00	355.00	0.1	1,251	0.01%
2024/04/12	0	0.00	2	366.75	368.00	-2	1,266	-0.16%
2024/04/11	1	365.48	2	363.50	362.50	-1	1,268	-0.08%
2024/04/10	4	363.87	2	364.50	363.00	2	1,271	0.16%
2024/04/08	1	376.00	7	380.28	373.00	-6	1,285	-0.47%
2024/04/03	1	380.00	7	376.64	376.50	-6	1,286	-0.47%
2024/04/02	4	364.50	1	363.50	363.50	3	1,278	0.24%
2024/04/01	1	370.50	0	0.00	368.50	1	1,281	0.08%
2024/03/29	1	373.00	0	0.00	375.00	1	1,290	0.08%
2024/03/28	2	365.25	11	370.68	376.50	-9	1,294	-0.70%
2024/03/27	6	370.75	0.2	370.28	371.50	5.8	1,297	0.44%
2024/03/26	2	379.00	2	373.00	374.00	0	1,313	0.00%
2024/03/25	0	0.00	4.2	372.33	373.50	-4.2	1,302	-0.32%
2024/03/22	5.1	371.16	6.1	376.85	367.00	-1	1,306	-0.08%
2024/03/21	3.2	370.92	2	371.75	377.50	1.2	1,297	0.09%
2024/03/20	2.3	364.31	2.1	367.07	362.50	0.2	1,297	0.02%
2024/03/19	5.1	369.63	0	0.00	369.00	5.1	1,306	0.39%
2024/03/18	1	378.54	0	0.00	376.50	1	1,320	0.08%
2024/03/15	4.1	380.80	3	387.50	381.50	1.1	1,343	0.08%
2024/03/14	7.2	376.30	6	380.09	377.00	1.2	1,387	0.08%
2024/03/13	8.6	399.85	29	404.69	386.50	-20.4	1,410	-1.45%
2024/03/12	2	414.25	3	418.00	414.50	-1	1,418	-0.07%
2024/03/11	3	409.33	4	408.38	413.50	-1	1,444	-0.07%
2024/03/08	5.2	408.85	4	405.88	404.00	1.2	1,478	0.08%
2024/03/07	1.1	422.43	4	427.38	420.50	-2.9	1,513	-0.19%
2024/03/06	4	432.13	2	430.00	428.50	2	1,578	0.13%
2024/03/05	73	443.23	59.1	446.99	438.00	13.9	1,696	0.82%
2024/03/04	4	427.50	5	429.90	425.00	-1	1,719	-0.06%
2024/03/01	1	434.00	5	433.20	428.00	-4	1,739	-0.23%
2024/02/29	1.3	424.23	1	428.00	428.00	0.3	1,767	0.02%
2024/02/27	3	424.00	2	421.81	421.00	1	1,782	0.05%
2024/02/26	1	420.48	1	420.00	420.00	0	1,808	0.00%
2024/02/23	3.1	423.62	3	423.17	416.50	0.1	1,829	0.01%
2024/02/22	2.1	428.05	0	0.00	425.50	2.1	1,903	0.11%
2024/02/21	4	433.38	1	432.50	433.00	3	1,896	0.16%
2024/02/20	9	434.67	0	0.00	432.00	9	1,914	0.47%
2024/02/19	2	442.00	0	0.00	441.50	2	1,929	0.10%
2024/02/16	5.1	462.44	4.5	459.22	449.50	0.6	1,999	0.03%
2024/02/15	14.4	441.54	1	437.00	444.50	13.4	1,989	0.67%
2024/02/05	46	460.29	59.2	461.89	469.00	-13.2	1,987	-0.66%
2024/02/02	2	436.75	6.2	437.94	438.00	-4.2	1,971	-0.21%
2024/02/01	4.1	427.23	1	426.50	428.50	3.1	2,021	0.15%
2024/01/31	5.1	434.69	0	0.00	432.50	5.1	2,133	0.24%
2024/01/30	3	442.83	11	442.36	438.00	-8	2,212	-0.36%
2024/01/29	0	0.00	2	429.50	433.00	-2	2,270	-0.09%
2024/01/26	2	423.30	10	428.05	432.00	-8	2,328	-0.34%
2024/01/25	16	443.63	3.2	445.85	433.50	12.8	2,384	0.54%
2024/01/23	0.1	431.73	1	435.50	432.50	-0.9	2,487	-0.04%
2024/01/22	5	441.79	5.1	447.08	438.50	-0.1	2,517	0.00%
2024/01/19	5	423.20	1	419.50	419.50	4	2,544	0.16%
2024/01/18	4.3	409.16	0	0.00	413.00	4.3	2,586	0.16%
2024/01/17	7	419.49	1	411.50	411.50	6	2,725	0.22%
2024/01/16	4.1	422.56	0	0.00	421.50	4.1	2,779	0.15%
2024/01/15	1	429.50	0	0.00	429.50	1	2,818	0.04%
2024/01/12	3	435.83	0	0.00	432.00	3	2,887	0.10%
2024/01/11	3	445.00	12	446.54	442.00	-9	2,955	-0.30%
2024/01/10	2	428.49	1	432.00	440.00	1	3,028	0.03%
2024/01/09	5.2	439.54	20.5	440.60	438.50	-15.2	3,078	-0.50%
2024/01/08	5.1	409.80	0	0.00	403.00	5.1	3,052	0.17%
2024/01/05	1.1	414.68	0	0.00	414.50	1.1	3,093	0.03%
2024/01/04	2	423.26	0.1	427.00	420.50	1.9	3,156	0.06%
2024/01/03	0	424.50	1	424.50	425.00	-1	3,295	-0.03%
2024/01/02	3.3	432.60	0	0.00	429.50	3.3	3,363	0.10%
2023/12/29	1	439.50	3	443.17	441.00	-2	3,434	-0.06%
2023/12/28	1	442.00	1	439.50	439.50	0	3,532	0.00%
2023/12/27	6	440.50	3	440.00	439.00	3	3,607	0.08%
2023/12/26	5	443.30	1	448.50	440.50	4	3,717	0.11%
2023/12/25	4.1	452.02	3	449.50	448.00	1.1	3,813	0.03%
2023/12/22	6.1	453.98	3.4	452.65	453.00	2.7	3,916	0.07%
2023/12/21	4	452.38	12	455.88	455.00	-8	4,050	-0.20%
2023/12/20	1	443.00	4	445.50	449.50	-3	4,227	-0.07%
2023/12/19	4	439.99	1	442.00	437.00	3	4,359	0.07%
2023/12/18	3.1	445.46	2	442.00	442.00	1.1	4,423	0.02%
2023/12/15	6	446.00	2	446.50	446.00	4	4,520	0.09%
2023/12/14	1	449.49	1	445.00	445.00	0	4,593	0.00%
2023/12/13	4	446.50	6	447.33	443.50	-2	4,658	-0.04%
2023/12/12	16.4	442.35	13	447.54	440.50	3.4	4,713	0.07%
2023/12/11	23	450.28	6	453.25	448.00	17	4,755	0.36%
2023/12/08	6	477.08	9	481.22	476.50	-3	4,780	-0.06%
2023/12/07	2.2	474.34	12	474.38	481.00	-9.9	4,866	-0.20%
2023/12/06	7.1	480.61	0	0.00	476.00	7.1	4,946	0.14%
2023/12/05	9	480.61	6	481.83	478.50	3	5,100	0.06%
2023/12/04	4	503.68	5	501.10	497.00	-1	5,183	-0.02%
2023/12/01	18	507.83	8.3	510.60	513.00	9.7	5,339	0.18%
2023/11/30	5.1	501.69	3.1	505.48	494.50	2	5,424	0.04%
2023/11/29	3	490.67	16.8	485.47	496.00	-13.8	5,370	-0.26%
2023/11/28	2	436.51	3	441.33	451.00	-1	5,348	-0.02%
2023/11/27	7.6	444.40	4.2	445.24	432.00	3.4	5,437	0.06%
2023/11/24	4.2	465.29	2	464.75	460.00	2.2	5,425	0.04%
2023/11/23	4.3	472.58	2.1	476.48	467.00	2.2	5,501	0.04%
2023/11/22	5.2	482.80	10	481.60	482.00	-4.8	5,541	-0.09%
2023/11/21	48.4	489.28	42.4	493.71	490.50	6	5,595	0.11%
2023/11/20	3	471.46	3.1	471.90	474.00	-0.1	5,601	0.00%
2023/11/17	2	463.29	3.1	471.18	471.50	-1	5,709	-0.02%
2023/11/16	3.5	475.31	3	466.00	466.00	0.5	5,848	0.01%
2023/11/15	9.8	481.71	7.2	479.80	476.50	2.6	5,969	0.04%
2023/11/14	5.1	469.04	8.4	470.13	471.00	-3.3	6,098	-0.05%
2023/11/13	10.3	488.85	9.1	476.61	471.50	1.2	6,206	0.02%
2023/11/10	1.1	483.93	1	485.00	488.00	0.1	6,329	0.00%
2023/11/09	2.2	476.05	2.2	484.73	484.50	0	6,392	0.00%
2023/11/08	13.2	482.32	11	489.60	477.50	2.1	6,449	0.03%
2023/11/07	16.2	474.06	25.3	473.88	485.00	-9.1	6,509	-0.14%
2023/11/06	50	454.19	55.1	464.14	465.00	-5.1	6,641	-0.08%
2023/11/03	6	443.58	11.3	443.53	443.50	-5.3	6,759	-0.08%
2023/11/02	9.1	436.85	16.1	438.73	430.50	-7	6,942	-0.10%
2023/11/01	6	418.83	5.6	420.77	421.00	0.4	7,033	0.01%
2023/10/31	11.9	430.93	8.2	427.16	417.00	3.8	7,115	0.05%
2023/10/30	5.4	447.87	3.3	450.52	444.00	2.1	7,115	0.03%
2023/10/27	20.6	455.04	13	453.65	449.00	7.6	7,225	0.11%
2023/10/26	9.8	465.83	6.5	467.19	462.00	3.3	7,313	0.04%
2023/10/25	19.4	488.67	21.7	484.75	482.00	-2.3	7,286	-0.03%
2023/10/24	5	451.08	12	452.38	457.50	-7	7,261	-0.10%
2023/10/23	7.3	457.89	9	454.94	448.50	-1.7	7,381	-0.02%
2023/10/20	14.1	450.48	19.4	446.64	458.00	-5.3	7,467	-0.07%
2023/10/19	10	458.50	7	459.86	461.00	3	7,485	0.04%
2023/10/18	11.5	488.26	18.2	471.76	455.00	-6.7	7,477	-0.09%
2023/10/17	16.6	519.23	16	511.06	502.00	0.6	7,471	0.01%
2023/10/16	6.6	522.80	3.5	521.00	521.00	3.1	7,457	0.04%
2023/10/13	14.5	516.58	17	518.82	525.00	-2.5	7,490	-0.03%
2023/10/12	13	517.62	11	520.36	522.00	2	7,507	0.03%
2023/10/11	14.5	537.07	9	526.78	510.00	5.5	7,579	0.07%
2023/10/06	14.1	578.89	16	571.75	565.00	-1.9	7,658	-0.02%
2023/10/05	18	583.39	12	586.50	582.00	6	7,722	0.08%
2023/10/04	15	572.00	16.1	574.64	580.00	-1.1	7,700	-0.01%
2023/10/03	8.1	566.67	6	567.00	571.00	2.1	7,656	0.03%
2023/10/02	12	571.17	16.4	573.95	569.00	-4.4	7,732	-0.06%
2023/09/28	14.2	542.39	28.1	536.36	545.00	-13.9	7,679	-0.18%
2023/09/27	9.3	535.35	12	539.67	541.00	-2.7	7,666	-0.04%
2023/09/26	24	550.36	31	561.72	534.00	-7	7,638	-0.09%
2023/09/25	58	571.86	18.2	568.34	565.00	39.8	7,621	0.52%
2023/09/22	38.3	511.34	41.5	523.61	550.00	-3.2	7,537	-0.04%
2023/09/21	16	494.62	16	497.31	500.00	0	7,485	0.00%
2023/09/20	14	510.56	15	510.13	505.00	-1	7,490	-0.01%
2023/09/19	15	525.04	17	518.25	516.00	-2	7,489	-0.03%
2023/09/18	7.1	547.61	5	550.60	524.00	2.1	7,537	0.03%
2023/09/15	13.2	578.50	14	579.07	577.00	-0.8	7,644	-0.01%
2023/09/14	7	578.86	7	578.43	579.00	0	7,733	0.00%
2023/09/13	11	578.64	8	574.25	568.00	3	7,974	0.04%
2023/09/12	9	578.44	8	580.37	582.00	1	7,989	0.01%
2023/09/11	9	588.76	11.1	586.76	575.00	-2.1	7,960	-0.03%
2023/09/08	29.2	618.32	27.1	623.22	609.00	2.1	7,906	0.03%
2023/09/07	11	605.09	15.1	597.84	620.00	-4.1	7,776	-0.05%
2023/09/06	28.1	605.67	36	615.28	591.00	-7.9	7,687	-0.10%
2023/09/05	27.2	600.14	18.3	587.22	615.00	8.9	7,554	0.12%
2023/09/04	6	557.83	8	559.27	574.00	-2	7,482	-0.03%
2023/09/01	6	544.67	4.2	551.71	541.00	1.8	7,489	0.02%
2023/08/31	13	556.61	10	557.10	560.00	3	7,462	0.04%
2023/08/30	0	0.00	7.2	552.00	552.00	-7.2	7,412	-0.10%
2023/08/29	9.2	505.38	12	511.37	502.00	-2.8	7,463	-0.04%
2023/08/28	21.2	536.20	14.2	536.22	510.00	7	7,460	0.09%
2023/08/25	10	543.10	15	550.54	534.00	-5	7,461	-0.07%
2023/08/24	23.1	559.38	17	565.39	554.00	6.1	7,424	0.08%
2023/08/23	6.9	570.94	4	564.75	534.00	2.9	7,396	0.04%
2023/08/22	29.7	615.57	20.1	608.49	570.00	9.6	7,441	0.13%
2023/08/21	29.1	570.28	28.1	568.51	597.00	1	7,376	0.01%
2023/08/18	26	551.23	32.2	538.61	543.00	-6.2	7,261	-0.09%
2023/08/17	36.1	513.49	43.8	511.74	515.00	-7.7	7,091	-0.11%
2023/08/16	28.2	479.90	15.1	489.41	511.00	13.1	6,978	0.19%
2023/08/15	13.3	471.74	12	471.79	465.00	1.3	6,884	0.02%
2023/08/14	25.1	458.65	37	462.82	450.00	-12	6,822	-0.18%
2023/08/11	42	480.28	26.1	477.08	466.00	15.9	6,763	0.24%
2023/08/10	59.5	474.46	62.4	473.36	462.50	-3	6,680	-0.04%
2023/08/09	48.5	484.03	53.6	482.85	488.00	-5.1	6,497	-0.08%
2023/08/08	22.2	460.06	16	459.75	460.50	6.2	6,380	0.10%
2023/08/07	24	425.71	26	430.77	429.50	-2	6,169	-0.03%
2023/08/04	8	388.94	17.5	394.52	402.50	-9.5	6,049	-0.16%
2023/08/02	23.2	378.11	20.5	371.59	366.00	2.7	6,006	0.04%
2023/08/01	9.8	394.07	8	392.00	386.50	1.8	5,931	0.03%
2023/07/31	6	418.20	19	414.53	422.00	-13	5,859	-0.22%
2023/07/28	0	0.00	2	398.50	398.50	-2	5,715	-0.04%
2023/07/27	10	358.70	9	369.72	362.50	1	5,691	0.02%
2023/07/26	17	366.73	31.3	367.98	364.50	-14.3	5,581	-0.26%
2023/07/25	97.2	355.50	73	360.18	348.00	24.2	5,409	0.45%
2023/07/24	13.1	342.40	4	352.99	338.50	9.1	5,293	0.17%
2023/07/21	2	349.33	3	342.34	347.00	-1	5,213	-0.02%
2023/07/20	6	345.32	17	347.94	344.50	-11	5,152	-0.21%
2023/07/19	14	342.96	1	343.00	335.50	13	5,070	0.26%
2023/07/18	18	330.47	16.3	342.18	332.50	1.7	5,015	0.03%
2023/07/17	10	340.50	11	333.73	342.00	-1	4,955	-0.02%
2023/07/14	13	336.54	11	333.68	339.00	2	4,887	0.04%
2023/07/13	40	380.98	58	384.02	338.00	-18	4,768	-0.38%
2023/07/12	46	363.12	26	363.42	375.50	20	4,631	0.43%
2023/07/11	7	345.71	8	347.00	341.50	-1	4,630	-0.02%
2023/07/10	7	340.64	2	340.00	338.00	5	4,784	0.10%
2023/07/07	27	350.78	32.2	356.53	347.00	-5.2	4,860	-0.11%
2023/07/06	1	337.50	33	345.42	332.00	-32	4,750	-0.67%
2023/07/05	47	348.27	20.2	342.34	348.00	26.8	4,732	0.57%
2023/07/04	8.2	340.75	8	338.44	339.50	0.2	4,687	0.00%
2023/07/03	17.3	349.68	25	343.82	332.50	-7.7	4,694	-0.16%
2023/06/30	3	320.33	6	323.50	326.00	-3	4,602	-0.07%
2023/06/29	4	309.38	4	309.75	314.00	0	4,551	0.00%
2023/06/28	12	298.75	16	299.34	294.00	-4	4,498	-0.09%
2023/06/27	32.1	303.82	40	301.00	294.00	-7.9	4,435	-0.18%
2023/06/26	49.1	318.69	33	312.47	305.00	16.1	4,345	0.37%
2023/06/21	38	339.18	26	347.60	333.00	12	4,255	0.28%
2023/06/20	27	316.85	28	316.72	337.50	-1	4,108	-0.02%
2023/06/19	47	301.86	47	297.79	307.00	0	3,972	0.00%
2023/06/16	21	278.17	21	274.03	292.00	0	3,670	0.00%
2023/06/15	3	264.33	8	257.69	265.50	-5	3,575	-0.14%
2023/06/14	3	247.33	5	253.00	246.00	-2	3,488	-0.06%
2023/06/13	6	252.25	4	251.26	245.50	2	3,452	0.06%
2023/06/12	5.1	245.98	0	0.00	244.00	5.1	3,415	0.15%
2023/06/09	6	251.42	6.1	252.87	248.00	-0.1	3,401	0.00%
2023/06/08	29.1	241.18	29	248.93	241.00	0.1	3,361	0.00%
2023/06/07	4	245.75	3.2	243.16	245.50	0.8	3,298	0.02%
2023/06/05	5	233.70	5	232.60	230.00	0	3,281	0.00%
2023/06/02	28	223.52	26	231.00	221.50	2	3,232	0.06%
2023/06/01	11	226.27	12	224.83	229.00	-1	3,167	-0.03%
2023/05/31	2	221.00	5	222.90	221.50	-3	3,122	-0.10%
2023/05/30	18	214.31	19	215.32	214.00	-1	3,065	-0.03%
2023/05/29	8	217.86	9	215.83	215.00	-1	3,025	-0.03%
2023/05/26	28	215.80	24	223.52	210.50	4	2,986	0.13%
2023/05/25	1	217.00	2.1	213.90	222.00	-1.1	2,848	-0.04%
2023/05/24	1	203.00	1.2	199.92	202.00	-0.2	2,797	-0.01%
2023/05/23	12	198.71	11	203.54	199.00	1	2,943	0.03%
2023/05/22	1	200.00	3	200.17	197.50	-2	2,960	-0.07%
2023/05/19	24	196.10	28	198.73	195.50	-4	2,961	-0.14%
2023/05/18	13.1	190.24	13	189.31	191.50	0.1	2,916	0.00%
2023/05/17	3	191.34	5	191.80	192.00	-2	2,981	-0.07%
2023/05/16	11	189.31	14.1	187.32	188.50	-3.1	2,947	-0.10%
2023/05/15	7	179.14	1	176.00	175.00	6	2,872	0.21%
2023/05/12	2	179.50	5	185.61	184.00	-3	2,874	-0.11%
2023/05/11	24	171.40	37	178.85	170.50	-13	2,832	-0.46%
2023/05/10	7.1	172.15	2	173.25	176.00	5.1	2,855	0.18%
2023/05/09	43.3	182.96	62	185.87	178.50	-18.7	2,866	-0.65%
2023/05/08	30	193.25	3.1	195.23	198.00	26.9	2,830	0.95%
2023/05/05	14.1	180.36	12	181.25	180.00	2.1	2,878	0.07%
2023/05/04	0	0.00	34	180.56	188.00	-34	2,892	-1.18%
2023/05/03	0	184.00	26	184.48	185.00	-26	2,985	-0.87%
2023/05/02	1	175.00	9	186.44	186.00	-8	3,041	-0.26%
2023/04/28	0	0.00	0.3	179.18	178.50	-0.3	3,146	-0.01%
2023/04/27	9.2	172.35	0.1	176.25	173.50	9.1	3,594	0.25%
2023/04/26	25.2	180.45	1	181.00	178.50	24.2	3,852	0.63%
2023/04/25	35	195.57	1	194.50	194.50	34	3,936	0.86%
2023/04/24	1	209.00	33	204.15	216.00	-32	3,976	-0.80%
2023/04/21	6	185.00	8	193.25	196.50	-2	4,026	-0.05%
2023/04/20	0	0.00	2	196.00	193.50	-2	4,052	-0.05%
2023/04/19	2	189.25	3	194.50	195.50	-1	4,090	-0.02%
2023/04/18	41	188.59	6	192.33	194.50	35	4,140	0.85%
2023/04/17	6	183.67	13	182.23	185.00	-7	4,209	-0.17%
2023/04/14	31	178.05	20	179.45	180.00	11	4,177	0.26%
2023/04/13	8	169.61	37	169.95	176.00	-29	4,051	-0.71%
2023/04/12	23	162.26	7	165.71	166.50	16	3,831	0.42%
2023/04/11	20	147.00	1	151.50	151.50	19	3,706	0.51%
2023/04/10	1	138.00	5	138.00	138.00	-4	3,668	-0.11%
2023/04/07	2	134.00	0	0.00	136.00	2	3,627	0.06%
2023/04/06	8	135.44	9.1	133.85	132.00	-1.1	3,581	-0.03%
2023/03/31	2	130.50	1	130.50	128.50	1	3,503	0.03%
2023/03/30	3	129.67	1	132.50	131.50	2	3,472	0.06%
2023/03/29	2	125.75	1	127.00	127.00	1	3,416	0.03%
2023/03/24	7	124.50	7	127.50	124.00	0	3,383	0.00%
2023/03/23	2	125.50	3	123.67	127.50	-1	3,405	-0.03%
2023/03/22	2	122.00	2	119.25	120.00	0	3,518	0.00%
2023/03/21	1	115.00	0	0.00	115.50	1	3,726	0.03%
2023/03/14	20	111.70	20	112.50	110.00	0	3,909	0.00%
2023/03/09	0	0.00	0	128.00	126.00	0	3,871	0.00%
2023/03/08	10	130.50	10.1	134.39	129.50	-0.1	3,869	0.00%
2023/03/07	0	132.50	0	0.00	132.00	0	3,802	0.00%
2023/03/06	0	0.00	1	131.00	130.50	-1	3,798	-0.03%
2023/03/03	0	132.00	0	0.00	130.00	0	3,790	0.00%
2023/03/02	0	129.14	0	0.00	128.00	0	3,754	0.00%
2023/02/24	14	128.00	14	129.04	126.50	0	3,755	0.00%
2023/02/23	0	127.00	0	0.00	128.00	0	3,742	0.00%
2023/02/22	1	126.00	0	0.00	124.50	1	3,736	0.03%
2023/02/21	26	133.46	33	140.70	132.00	-7	3,725	-0.19%
2023/02/20	8	133.50	0	0.00	134.00	8	3,566	0.22%
2023/02/17	15	129.93	16	130.38	130.00	-1	3,509	-0.03%
2023/02/16	1	132.00	1	132.00	130.00	0	3,474	0.00%
2023/02/15	33	129.73	32	130.88	130.50	1	3,453	0.03%
2023/02/14	1	128.50	1	126.50	126.50	0	3,358	0.00%
2023/02/13	0	0.00	1	126.00	124.50	-1	3,361	-0.03%
2023/02/10	0	0.00	1	123.50	123.50	-1	3,353	-0.03%
2023/02/08	0	0.00	2	126.00	125.50	-2	3,282	-0.06%
2023/02/07	13	130.19	11	130.77	128.50	2	3,220	0.06%
2023/02/06	1	132.00	2	131.25	133.00	-1	3,170	-0.03%
2023/02/03	3	129.83	3	132.00	129.00	0	3,120	0.00%
2023/02/02	16	130.34	14	129.75	130.00	2	3,030	0.07%
2023/02/01	30	128.93	43	127.28	128.00	-13	2,934	-0.44%
2023/01/31	55	127.09	55	128.14	127.00	0	2,825	0.00%
2023/01/30	7	136.14	13	134.69	129.50	-6	2,764	-0.22%
2023/01/17	34.1	138.79	33	135.45	136.50	1.1	2,646	0.04%
2023/01/16	43	129.15	30	126.27	133.00	13	2,187	0.59%
2023/01/13	25	118.90	18	113.39	121.00	7	1,913	0.37%
2023/01/12	4	109.13	4.1	110.01	110.00	-0.1	1,822	-0.01%
2023/01/11	20	107.25	21	108.64	106.50	-1	1,781	-0.06%
2023/01/10	0	0.00	1	105.50	105.00	-1	1,721	-0.06%
2023/01/09	1	103.50	2.2	103.70	104.50	-1.2	1,697	-0.07%
2023/01/06	20.3	99.58	21	103.10	99.40	-0.7	1,665	-0.04%
2023/01/05	30.3	110.00	27	112.61	105.50	3.3	1,634	0.20%
2023/01/04	14.3	114.78	13	110.88	115.00	1.3	1,554	0.08%
2023/01/03	0.5	115.16	0	0.00	112.00	0.5	1,514	0.03%
2022/12/30	0	0.00	8	113.00	114.00	-8	1,518	-0.53%
2022/12/29	2	105.50	21	111.24	114.00	-19	1,514	-1.25%
2022/12/28	4	107.88	0	0.00	106.50	4	1,503	0.27%
2022/12/27	5	111.00	2	113.00	113.00	3	1,498	0.20%
2022/12/26	0	0.00	11	116.09	117.00	-11	1,491	-0.74%
2022/12/23	13	111.81	2	114.00	114.00	11	1,490	0.74%
2022/12/22	0	0.00	17	121.32	116.50	-17	1,483	-1.15%
2022/12/21	0	0.00	1	117.00	117.50	-1	1,477	-0.07%
2022/12/20	8	114.75	3	119.67	114.50	5	1,471	0.34%
2022/12/19	5	117.10	0	0.00	117.00	5	1,465	0.34%
2022/12/16	0	0.00	2	116.00	119.00	-2	1,465	-0.14%
2022/12/15	14	112.75	7	112.86	114.50	7	1,447	0.48%
2022/12/14	41	111.49	18	111.75	115.00	23	1,379	1.67%
2022/12/13	8	108.81	8	105.31	107.00	0	1,223	0.00%
2022/12/12	4	100.70	4	101.13	103.50	0	982	0.00%
2022/12/09	0	0.00	1	94.40	94.40	-1	870	-0.11%
2022/12/08	0	0.00	7	84.77	85.90	-7	795	-0.88%
2022/12/07	4	77.55	3	77.80	78.10	1	763	0.13%
2022/12/06	4	77.50	3	77.83	76.60	1	760	0.13%
2022/12/05	4	79.40	0	0.00	78.30	4	758	0.53%
2022/12/02	1	80.00	3	79.00	79.00	-2	763	-0.26%
2022/11/30	3	79.40	2	81.40	80.90	1	740	0.14%
2022/11/29	6	76.27	7	78.77	78.80	-1	738	-0.14%
2022/11/28	0	0.00	1	77.50	77.10	-1	754	-0.13%
2022/11/25	3	76.20	5	77.58	77.00	-2	773	-0.26%
2022/11/24	1	76.50	10	77.38	76.60	-9	797	-1.13%
2022/11/23	1	76.10	5	76.44	76.30	-4	802	-0.50%
2022/11/22	3	75.23	0	0.00	74.40	3	791	0.38%
2022/11/21	0	0.00	1	77.10	76.40	-1	783	-0.13%
2022/11/18	3	76.13	2	78.00	75.80	1	777	0.13%
2022/11/17	6	75.95	13.3	76.03	78.50	-7.3	752	-0.97%
2022/11/16	0	0.00	4	73.45	74.50	-4	709	-0.56%
2022/11/15	1	69.10	0	0.00	69.60	1	687	0.15%
2022/11/11	1	70.50	0	0.00	71.00	1	694	0.14%
2022/11/10	5	71.78	0	0.00	71.60	5	668	0.75%
2022/11/09	0	0.00	0.2	73.00	74.90	-0.2	635	-0.03%
2022/11/04	0	0.00	2	64.50	66.00	-2	629	-0.32%
2022/10/20	2	61.20	0	0.00	60.70	2	653	0.31%
2022/10/18	0	0.00	1	60.30	59.00	-1	638	-0.16%
2022/10/17	1	59.70	0	0.00	59.60	1	639	0.16%
2022/10/14	1	66.70	0	0.00	65.20	1	622	0.16%
2022/10/13	2	68.10	0	0.00	65.60	2	607	0.33%
2022/10/12	1	69.11	4	72.05	72.80	-3	582	-0.51%
2022/10/07	1	67.90	3.1	70.43	71.10	-2.1	571	-0.38%
2022/09/28	0.1	63.93	0	0.00	63.00	0.1	559	0.01%
2022/09/20	0	0.00	2	71.30	71.30	-2	525	-0.38%
2022/09/19	2	71.20	0	0.00	70.00	2	521	0.38%
2022/09/15	16.1	73.85	0.5	74.80	72.60	15.6	515	3.02%
2022/09/14	2	72.60	1	73.10	73.10	1	504	0.20%
2022/09/13	0	0.00	1	72.60	72.60	-1	497	-0.20%
2022/09/08	0	0.00	0.6	72.00	70.20	-0.6	478	-0.13%
2022/09/07	0	0.00	2	69.15	68.90	-2	461	-0.43%
2022/09/06	2.2	69.83	2	69.10	69.70	0.2	454	0.04%
2022/09/05	4.1	72.70	3	70.27	70.10	1.1	442	0.25%
2022/09/02	4.2	72.55	0	72.25	71.50	4.2	420	0.99%
2022/09/01	1.2	70.11	5	72.68	73.50	-3.8	388	-0.99%
2022/08/31	1	69.50	4	69.95	69.00	-3	356	-0.84%
2022/08/30	0	0.00	2	65.40	64.20	-2	323	-0.62%
2022/08/29	0	0.00	1	63.90	63.70	-1	304	-0.33%
2022/08/25	0	0.00	1	64.60	64.60	-1	292	-0.34%
2022/08/19	2	64.80	0	0.00	62.90	2	272	0.73%
2022/08/18	1	64.00	2	64.45	64.00	-1	258	-0.39%
2022/08/11	0	0.00	1	63.80	61.60	-1	219	-0.46%
2022/08/09	1	57.10	0	0.00	58.10	1	184	0.54%
2022/08/08	3	62.50	1	62.20	61.30	2	170	1.17%
2022/08/05	1	59.90	2	62.90	62.90	-1	158	-0.63%
2022/07/22	0	0.00	1	56.60	56.70	-1	112	-0.89%
2022/04/27	0	0.00	1	49.10	48.90	-1	173	-0.58%
2022/04/15	0	0.00	2	58.00	58.20	-2	279	-0.71%
2022/04/12	1	57.00	0	0.00	58.00	1	301	0.33%
2022/04/11	1	57.60	0	0.00	55.40	1	299	0.33%
2022/04/07	0	0.00	3	58.40	57.70	-3	337	-0.89%
2022/03/21	0	0.00	1	53.80	52.60	-1	445	-0.22%
2022/03/07	0	0.00	1	50.90	50.30	-1	465	-0.21%
2022/03/03	0	0.00	0	52.50	52.50	0	466	-0.01%
2022/02/17	1	54.00	0	54.20	53.80	1	479	0.21%
2022/02/14	1	54.10	0	0.00	54.00	1	513	0.19%
2022/02/10	0.1	59.00	0	0.00	57.40	0.1	520	0.01%
2022/02/09	2	57.70	2	57.70	57.30	0	518	0.00%
2022/01/24	1	52.00	62	52.19	53.00	-61	551	-11.06%
2022/01/21	0	0.00	15	55.18	54.60	-15	580	-2.58%
2022/01/20	2	59.55	46	59.00	57.50	-44	595	-7.39%
2022/01/19	20	58.76	1	59.70	59.70	19	604	3.14%
2022/01/18	0	0.00	10	57.68	58.40	-10	604	-1.65%
2022/01/17	0	0.00	28	56.16	56.70	-28	632	-4.42%
2022/01/14	2	57.60	0	0.00	55.90	2	696	0.29%
2022/01/13	31	61.38	0	0.00	58.70	31	693	4.47%
2022/01/12	0	0.00	2	59.00	59.00	-2	700	-0.29%
2022/01/11	44	60.01	0	0.00	59.20	44	709	6.20%
2022/01/05	0	0.00	4	57.10	55.20	-4	702	-0.57%
2022/01/03	60	61.19	5	59.50	59.70	55	694	7.92%
2021/12/30	15	60.64	1	59.90	59.90	14	682	2.05%
2021/12/28	3	56.43	0	0.00	55.30	3	633	0.47%
2021/12/24	0	0.00	1	57.30	57.30	-1	595	-0.17%
2021/12/21	0	0.00	1	53.30	53.30	-1	546	-0.18%
2021/12/01	0	0.00	1	49.00	48.25	-1	501	-0.20%
2021/11/19	1	48.65	0	0.00	48.60	1	483	0.21%
2021/11/12	1	48.60	0	0.00	47.75	1	466	0.21%
2021/11/11	2	48.20	2	48.65	48.50	0	458	0.00%
2021/11/04	0	0.00	1	58.90	58.80	-1	409	-0.24%
2021/11/03	2	57.15	0	0.00	56.80	2	402	0.50%
2021/11/02	1	62.90	2	62.50	59.00	-1	392	-0.25%
2021/11/01	0	0.00	1	65.40	62.90	-1	379	-0.26%
2021/10/29	5	64.32	1	62.90	63.50	4	360	1.11%
2021/10/27	1	57.40	2	59.35	59.30	-1	305	-0.33%
2021/10/25	1	58.90	4	58.63	58.70	-3	272	-1.10%
2021/10/22	5	58.12	7	58.60	58.90	-2	234	-0.85%
2021/10/21	1	52.10	1	53.60	53.60	0	167	0.00%
2021/10/20	2	51.70	0	0.00	52.60	2	155	1.28%
2021/10/19	0	0.00	2	52.95	53.00	-2	138	-1.44%
2021/10/18	1	49.05	0	0.00	48.25	1	122	0.82%
2021/10/13	1	53.00	0	0.00	53.00	1	67	1.49%
2021/07/08	1	46.10	0	0.00	46.10	1	101	0.99%
2021/06/29	0	0.00	1	39.15	39.75	-1	178	-0.56%
2021/04/01	5	61.00	6	60.67	59.10	-1	139	-0.72%
2021/03/26	2	46.40	0	0.00	46.70	2	60	3.31%
2021/03/25	1	46.60	0	0.00	46.80	1	57	1.73%
2021/01/29	0	0.00	3	40.60	40.20	-3	94	-3.18%
2021/01/27	0	0.00	3	42.52	42.05	-3	95	-3.16%
2021/01/22	0	0.00	2	43.83	43.80	-2	97	-2.06%
2021/01/15	5	47.30	0	0.00	47.50	5	101	4.94%
2021/01/11	0	0.00	8	48.21	48.10	-8	101	-7.87%
2021/01/06	0	0.00	5	48.81	49.10	-5	103	-4.85%
2020/12/22	1	50.20	0	0.00	49.80	1	121	0.82%
2020/12/21	1	49.50	0	0.00	49.30	1	121	0.82%
2020/12/15	1	49.05	0	0.00	49.50	1	121	0.82%
2020/12/11	0	0.00	3	51.00	50.50	-3	119	-2.51%
2020/12/09	2	52.80	0	0.00	51.90	2	117	1.70%
2020/12/08	3	55.13	0	0.00	53.70	3	116	2.57%
2020/12/07	11	55.36	0	0.00	57.00	11	111	9.90%
2020/11/24	1	51.10	0	0.00	51.00	1	102	0.98%
2020/11/16	1	49.55	0	0.00	49.70	1	142	0.70%
2020/11/12	1	50.10	0	0.00	50.90	1	148	0.67%
2020/11/09	0	0.00	1	51.60	52.60	-1	145	-0.69%
2020/10/26	1	45.50	0	0.00	45.40	1	177	0.56%
2020/10/07	1	56.50	0	0.00	55.50	1	239	0.42%
2020/09/09	0	0.00	1	58.30	58.30	-1	526	-0.19%
2020/09/07	1	59.70	0	0.00	58.00	1	556	0.18%
2020/08/25	0	0.00	1	60.00	65.00	-1	940	-0.11%
2020/08/24	1	61.70	0	0.00	60.90	1	961	0.10%
2020/08/21	0	0.00	1	55.70	57.70	-1	962	-0.10%
2020/08/19	0	0.00	2	59.75	57.90	-2	991	-0.20%
2020/08/18	0	0.00	1	60.60	60.10	-1	1,001	-0.10%
2020/08/13	1	62.10	0	0.00	61.50	1	1,057	0.09%
2020/08/12	0	0.00	4	62.43	63.00	-4	1,086	-0.37%
2020/08/11	0	0.00	3	63.33	61.30	-3	1,100	-0.27%
2020/08/07	0	0.00	4	67.20	67.40	-4	1,132	-0.35%
2020/08/06	0	0.00	1	69.00	66.60	-1	1,133	-0.09%
2020/08/05	0	0.00	1	67.70	67.30	-1	1,131	-0.09%
2020/08/03	1	68.60	0	0.00	68.90	1	1,128	0.09%
2020/07/31	0	0.00	2	68.25	69.00	-2	1,122	-0.18%
2020/07/30	0	0.00	2	68.00	68.00	-2	1,117	-0.18%
2020/07/29	0	0.00	3	59.93	62.90	-3	1,104	-0.27%
2020/07/28	0	0.00	1	62.00	57.20	-1	1,097	-0.09%
2020/07/27	0	0.00	1	63.40	61.50	-1	1,091	-0.09%
2020/07/23	1	67.50	3	67.20	67.20	-2	1,084	-0.18%
2020/07/21	1	63.20	0	0.00	63.40	1	1,070	0.09%
2020/07/16	1	66.70	0	0.00	65.30	1	1,054	0.09%
2020/07/14	1	69.00	0	0.00	69.00	1	1,041	0.10%
2020/07/10	1	69.30	0	0.00	67.50	1	1,023	0.10%
2020/07/09	3	73.37	0	0.00	72.20	3	1,009	0.30%
2020/07/08	0	0.00	2	74.50	74.30	-2	996	-0.20%
2020/07/07	2	73.05	3	73.30	73.20	-1	988	-0.10%
2020/07/06	1	71.90	3	71.90	71.90	-2	974	-0.21%
2020/07/03	4	73.15	3	72.93	72.50	1	966	0.10%
2020/07/02	1	72.30	0	0.00	72.60	1	959	0.10%
2020/07/01	0	0.00	1	71.90	72.00	-1	950	-0.11%
2020/06/30	1	73.80	0	0.00	73.00	1	943	0.11%
2020/06/24	12	78.67	12	79.79	75.50	0	919	0.00%
2020/06/23	3	75.27	5	77.62	79.90	-2	835	-0.24%
2020/06/22	1	72.60	1	73.10	72.70	0	790	0.00%
2020/06/19	7	73.27	7	74.36	72.60	0	784	0.00%
2020/06/17	5	72.74	0	0.00	72.40	5	763	0.65%
2020/06/16	0	0.00	2	73.90	75.80	-2	747	-0.27%
2020/06/15	1	72.70	1	72.90	71.00	0	727	0.00%
2020/06/12	5	74.32	3	74.03	74.00	2	715	0.28%
2020/06/11	8	76.91	14	74.27	73.80	-6	697	-0.86%
2020/06/10	11	78.25	8	78.49	79.20	3	647	0.46%
2020/06/09	3	75.53	2	71.90	72.00	1	594	0.17%
2020/06/08	5	82.90	7	82.71	74.70	-2	558	-0.36%
2020/06/05	3	81.67	1	81.80	83.00	2	499	0.40%
2020/06/04	4	80.88	2	82.45	81.50	2	468	0.43%
2020/06/03	3	70.70	0	0.00	76.00	3	400	0.75%
2020/06/02	7	69.70	4	69.20	69.10	3	360	0.83%
2020/06/01	1	69.00	10	68.56	69.10	-9	318	-2.83%
2020/05/29	8	59.00	2	57.60	62.90	6	296	2.02%
2020/05/28	2	57.60	0	0.00	57.60	2	265	0.75%
2020/05/27	0	0.00	6	64.00	64.00	-6	259	-2.32%
2020/05/26	2	64.90	2	64.40	64.90	0	244	0.00%
2020/05/25	0	0.00	4	60.10	60.20	-4	220	-1.81%
2020/05/22	1	54.80	0	0.00	54.80	1	205	0.49%
2020/05/21	0	0.00	19	54.80	54.80	-19	188	-10.06%
2020/05/20	2	56.00	0	0.00	56.00	2	171	1.17%
2020/05/19	0	0.00	4	54.00	51.10	-4	143	-2.79%
2020/05/18	2	49.95	2	49.35	49.40	0	113	0.00%
2020/05/15	2	49.85	0	0.00	49.85	2	97	2.05%
2020/03/27	1	27.50	0	0.00	26.80	1	75	1.32%
2020/03/23	0	0.00	1	24.05	25.10	-1	75	-1.33%
2020/03/19	0	0.00	1	25.30	23.85	-1	76	-1.31%
2020/03/12	0	0.00	1	30.70	30.60	-1	81	-1.22%
2019/12/23	1	39.50	0	0.00	39.95	1	41	2.40%
2019/12/20	0	0.00	1	39.40	39.60	-1	41	-2.40%
2019/12/13	1	39.15	0	0.00	39.15	1	39	2.55%
2019/12/12	1	40.10	0	0.00	40.00	1	38	2.58%
2019/11/29	0	0.00	1	35.65	35.65	-1	25	-3.86%
2019/11/27	0	0.00	2	35.70	35.30	-2	26	-7.51%
2019/11/18	1	35.45	0	0.00	35.50	1	28	3.54%
2019/11/13	1	37.30	0	0.00	37.05	1	30	3.32%
2019/11/06	1	38.90	0	0.00	38.85	1	36	2.76%
2019/10/29	0	0.00	1	39.60	39.30	-1	43	-2.28%
2019/09/10	1	41.75	0	0.00	42.35	1	81	1.22%
2019/09/09	1	43.00	0	0.00	43.15	1	81	1.23%
2019/09/06	1	43.60	0	0.00	43.60	1	81	1.23%
2019/09/03	1	42.70	0	0.00	43.00	1	79	1.25%
2019/08/16	1	42.50	0	0.00	42.10	1	83	1.20%
2019/08/14	1	44.30	0	0.00	44.30	1	83	1.20%
2019/08/08	0	0.00	1	46.70	46.30	-1	78	-1.27%
2019/07/31	0	0.00	1	45.45	45.50	-1	82	-1.21%
2019/07/30	0	0.00	1	46.70	44.80	-1	83	-1.20%
2019/07/29	3	46.50	0	0.00	46.30	3	82	3.63%
2019/07/26	0	0.00	1	44.35	44.15	-1	81	-1.23%
2019/07/25	1	44.40	0	0.00	44.95	1	82	1.21%
2019/07/23	1	43.80	0	0.00	45.40	1	76	1.30%
2019/07/05	4	43.20	0	0.00	43.15	4	99	4.02%
2019/06/17	0	0.00	1	40.30	40.65	-1	186	-0.54%
2019/05/30	1	41.50	0	0.00	40.40	1	311	0.32%
2019/05/23	0	0.00	2	37.70	37.80	-2	318	-0.63%
2019/05/16	1	40.20	0	0.00	40.00	1	325	0.31%
2019/05/15	1	40.10	0	0.00	39.80	1	325	0.31%
2019/05/03	0	0.00	1	44.65	45.20	-1	313	-0.32%
2019/05/02	1	43.80	0	0.00	43.80	1	312	0.32%
2019/04/29	1	43.00	0	0.00	41.95	1	306	0.33%
2019/04/25	0	0.00	1	45.90	45.25	-1	302	-0.33%
2019/04/19	3	48.40	0	0.00	48.25	3	296	1.01%
2019/04/16	1	49.15	0	0.00	49.25	1	297	0.34%
2019/03/25	1	50.00	0	0.00	48.50	1	215	0.46%
2019/03/18	0	0.00	3	52.00	50.50	-3	177	-1.69%
2019/03/13	0	0.00	10	55.37	55.40	-10	112	-8.91%
2019/02/25	1	42.00	0	0.00	41.65	1	55	1.81%
2019/01/22	0	0.00	1	34.05	34.75	-1	30	-3.31%
2018/07/11	2	43.60	0	0.00	43.60	2	201	0.99%
2018/07/06	0	0.00	3	47.80	47.80	-3	196	-1.53%
2018/07/05	0	0.00	1	48.95	47.50	-1	193	-0.52%
2018/07/04	0	0.00	10	46.96	47.10	-10	192	-5.20%
2018/07/03	0	0.00	1	48.15	48.15	-1	190	-0.52%
2018/06/27	1	46.40	8	46.40	46.40	-7	175	-3.99%
2018/06/26	1	44.55	0	0.00	46.40	1	173	0.58%
2018/06/14	4	52.05	0	0.00	52.20	4	143	2.79%
2018/06/11	1	39.60	2	40.00	42.65	-1	96	-1.03%
2018/06/08	2	38.80	0	0.00	38.80	2	81	2.46%
2018/03/20	0	0.00	2	35.95	35.50	-2	38	-5.18%
2018/03/19	0	0.00	4	36.00	35.95	-4	39	-10.24%
2018/03/14	0	0.00	1	36.20	36.25	-1	40	-2.46%
2018/02/05	3	42.15	0	0.00	41.80	3	59	5.03%
2018/02/02	1	42.10	0	0.00	42.10	1	59	1.68%
2018/01/26	2	44.10	0	0.00	43.55	2	64	3.11%
2018/01/24	0	0.00	1	43.40	43.40	-1	74	-1.35%
2018/01/11	0	0.00	3	43.00	42.80	-3	81	-3.70%