威剛 (3260)-永豐金-三重券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
110.0
漲跌
--
漲幅
0.00%
成交量
5,017張
產業
上櫃半導體類股
1085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

威剛 (3260)籌碼相關－永豐金-三重券商分點個股進出

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-三重券商分點個股進出
永豐金-三重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
2024/06/25	1	110.00	0	0.00	110.00	1	13,272	0.01%
2024/06/24	1	110.50	0	0.00	110.00	1	13,259	0.01%
2024/06/21	2	112.25	0	0.00	112.50	2	13,285	0.02%
2024/06/20	0	0.00	3	114.00	114.00	-3	13,302	-0.02%
2024/06/19	0	0.00	31	112.18	112.50	-31	13,373	-0.23%
2024/06/18	0	0.00	2.2	113.23	113.50	-2.2	13,604	-0.02%
2024/06/17	4.2	111.64	1	111.50	111.00	3.2	13,570	0.02%
2024/06/14	1	113.50	0.1	114.50	113.50	0.9	13,509	0.01%
2024/06/13	1.1	113.95	1.1	113.09	113.50	0	13,446	0.00%
2024/06/12	0	0.00	1	109.00	111.50	-1	13,299	-0.01%
2024/06/11	8	108.56	2	107.50	107.50	6	13,213	0.05%
2024/06/07	1	108.50	0	0.00	109.50	1	13,154	0.01%
2024/06/06	1.1	111.64	2	112.25	110.00	-0.9	13,061	-0.01%
2024/06/05	21	111.50	23.5	112.01	112.00	-2.5	13,021	-0.02%
2024/06/04	17	113.82	7	111.93	110.50	10	13,062	0.08%
2024/06/03	15	116.03	8	116.38	117.00	7	12,871	0.05%
2024/05/31	29	113.59	5.1	114.19	114.00	23.9	12,663	0.19%
2024/05/30	7	114.00	4	115.13	113.50	3	12,702	0.02%
2024/05/29	5	114.50	5	115.80	115.50	0	12,629	0.00%
2024/05/28	1	112.00	1	111.50	111.50	0	12,398	0.00%
2024/05/27	1	113.50	6	113.00	113.50	-5	12,396	-0.04%
2024/05/24	1	113.50	2	112.00	113.00	-1	12,464	-0.01%
2024/05/23	1	110.00	1	110.00	110.00	0	12,416	0.00%
2024/05/22	3	112.33	1.3	112.00	113.00	1.7	12,483	0.01%
2024/05/21	4	110.38	4	111.38	112.00	0	12,427	0.00%
2024/05/20	2	108.75	1	108.00	108.00	1	12,395	0.01%
2024/05/17	0	0.00	0.3	109.50	108.00	-0.3	12,523	0.00%
2024/05/15	4.3	110.82	1	108.50	108.50	3.3	12,583	0.03%
2024/05/14	6	107.33	1	109.00	107.50	5	12,564	0.04%
2024/05/13	8.8	109.04	3	107.33	107.50	5.8	12,424	0.05%
2024/05/10	8.3	117.82	12	117.25	118.00	-3.7	11,870	-0.03%
2024/05/09	16.1	117.14	46.1	113.23	113.50	-30	11,440	-0.26%
2024/05/08	3	114.67	7.1	116.14	120.00	-4.1	10,904	-0.04%
2024/05/07	3	116.33	22.1	115.76	114.50	-19.1	10,440	-0.18%
2024/05/06	13	109.35	14	108.89	109.00	-1	9,661	-0.01%
2024/05/03	6	104.00	4.4	103.03	104.00	1.6	9,301	0.02%
2024/05/02	4	99.95	2	100.50	101.00	2	9,229	0.02%
2024/04/30	1	100.00	1	101.50	100.00	0	9,522	0.00%
2024/04/29	2	100.50	3	100.33	101.00	-1	9,534	-0.01%
2024/04/26	2	99.90	1	99.20	99.10	1	9,577	0.01%
2024/04/25	4	99.73	0	0.00	98.70	4	9,568	0.04%
2024/04/24	0.1	100.00	10	98.99	99.50	-9.9	9,605	-0.10%
2024/04/23	2	94.50	0	0.00	94.50	2	9,533	0.02%
2024/04/22	2.3	93.62	3	96.30	93.10	-0.7	9,519	-0.01%
2024/04/19	9	97.99	6	97.73	96.20	3	9,553	0.03%
2024/04/18	3	100.50	2	101.50	102.50	1	9,358	0.01%
2024/04/17	46.1	104.36	0	0.00	103.50	46.1	9,265	0.50%
2024/04/16	12	107.50	31	105.13	104.00	-19	9,086	-0.21%
2024/04/15	9	112.83	8	112.56	115.50	1	8,768	0.01%
2024/04/12	15	112.97	16	112.47	113.00	-1	8,612	-0.01%
2024/04/11	22	109.66	4	111.00	108.50	18	8,205	0.22%
2024/04/10	20	111.90	45.7	110.72	113.00	-25.7	7,874	-0.33%
2024/04/09	19.1	102.85	30	103.33	103.00	-10.9	7,133	-0.15%
2024/04/08	2	100.75	3.2	101.00	101.00	-1.2	7,015	-0.02%
2024/04/03	1	99.50	2.4	99.49	100.00	-1.4	7,454	-0.02%
2024/04/02	26	100.08	4	101.10	99.90	22	7,596	0.29%
2024/04/01	1	99.00	14	100.06	100.50	-13	7,633	-0.17%
2024/03/29	6	99.60	5	99.48	98.70	1	7,545	0.01%
2024/03/28	0	0.00	1.1	99.93	98.80	-1.1	7,521	-0.01%
2024/03/27	0	0.00	1	97.50	98.80	-1	7,648	-0.01%
2024/03/26	5	97.38	1	96.90	96.90	4	7,691	0.05%
2024/03/25	0	0.00	10	98.50	98.30	-10	7,665	-0.13%
2024/03/22	14.2	101.14	0	0.00	98.70	14.2	7,688	0.18%
2024/03/21	2	99.50	11.1	99.98	100.50	-9.1	7,607	-0.12%
2024/03/20	0	97.00	0	0.00	96.00	0	7,517	0.00%
2024/03/19	1	96.20	0	0.00	96.90	1	7,570	0.01%
2024/03/15	0	96.20	0	0.00	95.60	0	7,859	0.00%
2024/03/14	0	95.30	0	0.00	94.90	0	7,976	0.00%
2024/03/13	2	96.60	1	96.00	95.70	1	8,232	0.01%
2024/03/11	1	96.40	2	97.10	97.20	-1	8,539	-0.01%
2024/03/08	2.1	93.93	4	94.63	94.20	-1.9	8,601	-0.02%
2024/03/07	8	98.61	3.4	97.42	96.20	4.6	8,690	0.05%
2024/03/06	0.1	97.40	0	0.00	97.10	0.1	8,643	0.00%
2024/03/05	7.3	97.76	4	96.88	97.40	3.3	8,800	0.04%
2024/03/04	1	101.00	5	101.52	99.50	-4	8,784	-0.05%
2024/03/01	10	99.42	0	0.00	99.20	10	8,773	0.11%
2024/02/29	8	98.76	8	99.81	100.00	0	8,862	0.00%
2024/02/27	5	98.46	8	100.46	98.50	-3	8,902	-0.03%
2024/02/26	4	98.73	4	98.25	98.00	0	8,918	0.00%
2024/02/23	19	100.42	7	101.79	100.00	12	8,893	0.13%
2024/02/22	3.1	100.66	1	100.50	101.00	2.1	8,812	0.02%
2024/02/21	5	100.68	8	100.81	100.00	-3	8,855	-0.03%
2024/02/20	13	99.41	6	99.83	99.80	7	8,902	0.08%
2024/02/19	0	0.00	11.6	98.14	99.90	-11.6	8,840	-0.13%
2024/02/16	4	96.30	1	96.90	97.30	3	8,830	0.03%
2024/02/15	6	96.90	16	97.28	97.40	-10	8,904	-0.11%
2024/02/05	0.1	95.20	10	94.80	95.10	-9.9	9,083	-0.11%
2024/02/02	0.1	96.20	0	0.00	96.00	0.1	9,175	0.00%
2024/02/01	0	0.00	2	96.00	96.00	-2	9,408	-0.02%
2024/01/31	0	95.80	5	95.42	95.90	-5	9,593	-0.05%
2024/01/30	4.2	96.29	5	96.06	95.70	-0.8	9,829	-0.01%
2024/01/29	10	96.79	10	96.61	96.80	0	10,000	0.00%
2024/01/26	4	94.83	0	0.00	94.50	4	10,159	0.04%
2024/01/25	10	96.20	3	96.10	95.60	7	10,400	0.07%
2024/01/24	10	99.05	7	98.31	96.60	3	10,545	0.03%
2024/01/23	0	0.00	1	96.60	96.20	-1	10,454	-0.01%
2024/01/22	4	94.93	0	0.00	95.30	4	10,605	0.04%
2024/01/19	1.3	93.62	0	0.00	94.00	1.3	10,764	0.01%
2024/01/18	1	92.30	20	93.20	93.00	-19	10,885	-0.17%
2024/01/15	2	96.95	13	98.16	98.00	-11	11,588	-0.09%
2024/01/12	2	94.75	0	0.00	94.40	2	11,747	0.02%
2024/01/11	2	95.70	1	95.50	95.60	1	12,242	0.01%
2024/01/10	1	95.30	2	95.85	96.20	-1	12,853	-0.01%
2024/01/09	6	96.33	1.1	95.97	95.30	4.9	13,309	0.04%
2024/01/08	4	96.35	10	97.94	98.20	-6	13,343	-0.04%
2024/01/05	1	96.70	0	0.00	97.00	1	13,567	0.01%
2024/01/04	24	98.08	3	97.20	96.70	21	13,662	0.15%
2024/01/03	28	98.11	4	98.38	98.30	24	13,720	0.17%
2024/01/02	12	100.54	2	100.50	100.50	10	13,730	0.07%
2023/12/29	27	105.44	24	105.21	103.00	3	13,802	0.02%
2023/12/28	1	103.00	5	105.00	105.50	-4	13,716	-0.03%
2023/12/27	0	0.00	37	102.81	104.50	-37	14,145	-0.26%
2023/12/26	0	0.00	4	101.50	101.50	-4	14,086	-0.03%
2023/12/25	33	100.95	0	0.00	100.00	33	14,196	0.23%
2023/12/22	8	102.38	4.1	101.93	101.00	3.9	14,205	0.03%
2023/12/20	1	101.00	1.1	99.17	99.40	-0.1	14,006	0.00%
2023/12/19	3	101.30	6	100.00	100.00	-3	14,001	-0.02%
2023/12/18	0	0.00	3	102.33	102.50	-3	14,002	-0.02%
2023/12/15	11	103.55	2	102.25	102.00	9	14,102	0.06%
2023/12/14	2	103.00	0	0.00	103.00	2	13,983	0.01%
2023/12/13	3	101.83	4	102.75	102.50	-1	13,988	-0.01%
2023/12/12	0	0.00	6	106.75	104.00	-6	14,226	-0.04%
2023/12/11	5	104.40	9.3	104.88	104.50	-4.3	14,214	-0.03%
2023/12/08	8	103.25	7	103.93	104.00	1	14,283	0.01%
2023/12/07	22.2	101.52	17	102.38	100.50	5.2	14,549	0.04%
2023/12/06	4	100.58	4	100.10	102.50	0	14,518	0.00%
2023/12/05	8	98.25	21.2	99.80	98.30	-13.2	14,444	-0.09%
2023/12/04	15.1	101.70	29	101.38	101.00	-13.9	14,573	-0.10%
2023/12/01	2	99.50	0	0.00	99.60	2	14,420	0.01%
2023/11/30	22.2	101.05	10	100.90	100.00	12.2	14,419	0.08%
2023/11/29	3	98.47	2	98.54	98.90	1	14,336	0.01%
2023/11/28	9	96.39	34	96.30	96.70	-25	14,478	-0.17%
2023/11/27	4	94.93	3	94.50	94.10	1	14,801	0.01%
2023/11/24	5	96.92	1	99.10	96.30	4	14,833	0.03%
2023/11/22	4.1	98.20	1	98.00	98.20	3.1	14,586	0.02%
2023/11/21	3	99.17	13	99.12	98.90	-10	14,530	-0.07%
2023/11/20	56	99.39	5	99.40	99.10	51	14,495	0.35%
2023/11/17	7.5	98.45	0	0.00	97.70	7.5	14,378	0.05%
2023/11/16	7	100.86	3	100.84	99.80	4	14,182	0.03%
2023/11/15	2	105.00	8	106.13	102.00	-6	14,044	-0.04%
2023/11/14	0	0.00	1	106.50	105.00	-1	13,852	-0.01%
2023/11/13	1	105.00	35.1	105.76	105.00	-34.1	13,780	-0.25%
2023/11/10	2	102.50	0	0.00	101.50	2	13,533	0.01%
2023/11/09	13	101.38	8	100.75	101.00	5	13,446	0.04%
2023/11/08	2	103.00	3	104.00	103.00	-1	13,263	-0.01%
2023/11/07	0	0.00	11.2	103.17	105.00	-11.2	13,107	-0.09%
2023/11/06	4	101.25	4.4	100.20	101.50	-0.4	12,926	0.00%
2023/11/03	4	100.03	2	100.00	100.50	2	12,866	0.02%
2023/11/02	1	98.70	1.5	99.94	99.30	-0.5	12,685	0.00%
2023/11/01	31	97.97	2	96.30	96.20	29	12,404	0.23%
2023/10/31	4	99.10	4	98.45	97.40	0	12,230	0.00%
2023/10/30	1.5	97.83	0	0.00	98.50	1.5	12,040	0.01%
2023/10/27	3	95.70	0	0.00	94.10	3	11,889	0.03%
2023/10/26	1	99.60	3	98.27	97.50	-2	11,731	-0.02%
2023/10/25	2.8	99.50	1	99.30	99.10	1.8	11,706	0.02%
2023/10/24	19.2	102.82	6	106.17	101.50	13.2	11,574	0.11%
2023/10/23	3	105.00	6	106.00	106.00	-3	11,171	-0.03%
2023/10/20	3.2	102.78	3	103.83	105.00	0.2	10,962	0.00%
2023/10/19	5	104.60	6.3	104.03	104.00	-1.3	10,690	-0.01%
2023/10/18	18	101.53	25	100.48	101.50	-7	10,203	-0.07%
2023/10/17	6	99.50	17	99.36	100.00	-11	9,629	-0.11%
2023/10/16	7	96.21	5	95.50	96.10	2	9,184	0.02%
2023/10/13	4	97.10	9.1	97.13	96.70	-5.1	9,084	-0.06%
2023/10/12	1	92.40	3.1	92.64	93.60	-2.1	8,735	-0.02%
2023/10/11	3	93.20	0	0.00	92.20	3	8,644	0.03%
2023/10/06	2	93.10	2	94.30	93.00	0	8,530	0.00%
2023/10/05	25.1	91.06	29	92.88	91.00	-3.9	8,348	-0.05%
2023/10/04	14.1	93.55	13.1	92.65	92.50	1.1	8,233	0.01%
2023/10/03	9	93.30	10.2	93.51	92.90	-1.2	7,895	-0.01%
2023/10/02	2	87.85	8.6	87.70	88.40	-6.6	7,471	-0.09%
2023/09/28	0.9	84.53	0	0.00	84.50	0.9	7,488	0.01%
2023/09/27	0	0.00	1	86.00	87.20	-1	7,596	-0.01%
2023/09/26	0	0.00	2	87.30	86.20	-2	7,780	-0.03%
2023/09/25	1	88.70	3	89.43	88.70	-2	7,815	-0.03%
2023/09/22	0	0.00	2	87.35	89.30	-2	7,994	-0.03%
2023/09/21	5	87.26	0	0.00	87.60	5	8,294	0.06%
2023/09/20	2	89.15	6	88.88	87.20	-4	8,502	-0.05%
2023/09/18	1	91.60	1	92.60	91.40	0	8,485	0.00%
2023/09/15	3	93.27	7	92.79	93.40	-4	8,464	-0.05%
2023/09/14	3	91.13	4	91.45	90.80	-1	8,253	-0.01%
2023/09/13	4	89.20	3	88.93	90.70	1	8,356	0.01%
2023/09/12	35	90.51	34	90.24	90.40	1	8,732	0.01%
2023/09/11	6	89.35	1	90.00	88.60	5	8,394	0.06%
2023/09/08	1	86.80	0	0.00	86.90	1	8,411	0.01%
2023/09/07	5	89.10	8	90.00	88.80	-3	8,471	-0.04%
2023/09/06	0	0.00	1.2	87.73	86.80	-1.2	8,412	-0.01%
2023/09/05	3	87.37	0	0.00	87.40	3	8,433	0.04%
2023/09/04	4.2	86.76	12	86.69	86.00	-7.8	8,399	-0.09%
2023/09/01	2	87.85	5	88.42	87.90	-3	8,392	-0.04%
2023/08/31	16	88.13	16.1	87.07	86.80	-0.1	8,249	0.00%
2023/08/30	28	78.63	34	81.45	83.80	-6	7,899	-0.08%
2023/08/22	0	0.00	2	78.00	77.60	-2	9,032	-0.02%
2023/08/21	2	76.80	0	0.00	76.70	2	9,034	0.02%
2023/08/16	0.1	75.50	3	75.80	74.80	-2.9	8,996	-0.03%
2023/08/15	5	75.50	5	76.88	77.00	0	9,025	0.00%
2023/08/14	1	72.60	0	0.00	74.30	1	9,116	0.01%
2023/08/11	0.2	76.60	7	77.40	76.00	-6.8	9,085	-0.07%
2023/08/10	1.1	77.07	0	0.00	76.70	1.1	9,049	0.01%
2023/08/09	4	79.53	2	83.80	79.50	2	8,965	0.02%
2023/08/08	0.1	78.70	0	0.00	78.70	0.1	8,826	0.00%
2023/08/07	0.1	79.70	0	0.00	80.50	0.1	8,819	0.00%
2023/08/04	0.1	79.75	0	0.00	79.60	0.1	8,801	0.00%
2023/08/02	7	79.86	0	0.00	80.00	7	8,776	0.08%
2023/08/01	2	83.25	0	0.00	82.60	2	8,739	0.02%
2023/07/31	1	84.00	0	0.00	81.90	1	8,707	0.01%
2023/07/28	1	83.70	1	83.70	83.70	0	8,634	0.00%
2023/07/27	2	81.90	0	0.00	81.30	2	8,513	0.02%
2023/07/26	5	76.62	6	77.23	76.80	-1	8,403	-0.01%
2023/07/25	0	0.00	4	78.18	78.10	-4	8,410	-0.05%
2023/07/20	0	81.50	0	0.00	81.00	0	8,360	0.00%
2023/07/19	0	0.00	1	83.10	82.50	-1	8,289	-0.01%
2023/07/18	2.5	82.24	0	0.00	81.90	2.5	8,264	0.03%
2023/07/17	2	84.35	1	84.60	84.80	1	8,211	0.01%
2023/07/14	4	85.20	1	85.50	85.70	3	8,239	0.04%
2023/07/13	2	83.55	3	84.27	83.30	-1	8,238	-0.01%
2023/07/12	1	81.70	3	81.60	81.60	-2	8,206	-0.02%
2023/07/11	2.1	82.28	5	82.66	82.20	-2.9	8,166	-0.04%
2023/07/10	2.1	82.23	0	0.00	81.80	2.1	8,154	0.03%
2023/07/07	7.1	83.20	7	84.40	83.30	0.1	8,179	0.00%
2023/07/06	3.4	89.04	2	88.00	87.40	1.4	8,163	0.02%
2023/07/05	9.1	92.25	6.2	93.48	90.40	2.9	8,074	0.04%
2023/07/04	0	0.00	10	91.40	92.90	-10	7,943	-0.13%
2023/07/03	5	89.22	1	89.70	89.70	4	7,786	0.05%
2023/06/30	10.2	89.11	3	89.43	89.00	7.2	7,981	0.09%
2023/06/29	8	91.25	11.2	91.81	92.30	-3.2	7,891	-0.04%
2023/06/28	8	90.70	14.1	91.44	88.20	-6.1	7,529	-0.08%
2023/06/27	9.1	85.81	6	87.60	86.40	3.1	7,284	0.04%
2023/06/26	1.2	87.37	1.2	87.73	86.90	0	7,213	0.00%
2023/06/21	4	90.13	0	90.50	90.60	4	7,206	0.06%
2023/06/20	7.2	90.82	0	0.00	90.40	7.2	7,312	0.10%
2023/06/19	19	92.64	14	93.61	92.50	5	7,249	0.07%
2023/06/16	18	91.10	4	92.08	92.10	14	6,985	0.20%
2023/06/15	7.1	90.78	7	88.10	87.80	0.1	6,376	0.00%
2023/06/14	1	88.80	2	89.30	89.40	-1	6,180	-0.02%
2023/06/12	1	85.20	3	86.47	85.50	-2	5,805	-0.03%
2023/06/09	0	0.00	10	83.90	84.00	-10	5,614	-0.18%
2023/06/08	0	0.00	1	85.00	84.30	-1	5,533	-0.02%
2023/06/07	11	84.56	0	0.00	84.00	11	5,479	0.20%
2023/06/05	2	84.70	0	0.00	84.20	2	5,280	0.04%
2023/06/02	2.2	85.64	0	0.00	85.60	2.2	5,212	0.04%
2023/06/01	2	89.10	1	86.50	85.60	1	5,141	0.02%
2023/05/31	5	86.48	7	88.50	89.30	-2	4,817	-0.04%
2023/05/30	2	81.40	1	81.30	81.20	1	4,092	0.02%
2023/05/29	0	0.00	7	78.77	79.90	-7	3,973	-0.18%
2023/05/24	1	76.70	1	77.60	76.70	0	3,852	0.00%
2023/05/23	0	0.00	1	75.80	76.80	-1	3,852	-0.03%
2023/05/19	2	77.10	1	76.60	76.50	1	3,848	0.03%
2023/05/18	2	76.50	4	77.05	77.40	-2	3,838	-0.05%
2023/05/16	3	72.93	0	0.00	72.40	3	3,801	0.08%
2023/05/09	0	0.00	1	73.60	73.50	-1	3,787	-0.03%
2023/05/08	2	73.50	0	0.00	73.50	2	3,799	0.05%
2023/05/02	0	0.00	20	75.70	75.80	-20	3,839	-0.52%
2023/04/28	0	0.00	10	75.26	75.00	-10	3,886	-0.26%
2023/04/25	0	0.00	13	71.28	71.00	-13	3,748	-0.35%
2023/04/24	0	0.00	1	72.80	73.60	-1	3,730	-0.03%
2023/04/21	3	72.80	3	73.03	72.70	0	3,741	0.00%
2023/04/20	0	0.00	2	73.70	73.10	-2	3,726	-0.05%
2023/04/19	41	74.04	10	74.40	74.30	31	3,705	0.84%
2023/04/18	2	76.85	2	76.05	76.20	0	3,633	0.00%
2023/04/17	2	78.10	0	0.00	78.30	2	3,583	0.06%
2023/04/14	4	79.15	5	79.02	79.10	-1	3,536	-0.03%
2023/04/13	3	80.10	0	0.00	79.60	3	3,497	0.09%
2023/04/12	0	0.00	2	82.30	82.40	-2	3,424	-0.06%
2023/04/11	25	81.40	28	81.69	81.30	-3	3,310	-0.09%
2023/04/10	10	78.10	5	79.90	78.10	5	3,139	0.16%
2023/04/07	6	80.15	1	81.40	80.00	5	3,077	0.16%
2023/04/06	3	77.87	5	79.40	79.60	-2	2,938	-0.07%
2023/03/31	10	79.90	57	79.77	79.50	-47	2,864	-1.64%
2023/03/30	32	76.91	22	77.29	76.00	10	2,577	0.39%
2023/03/29	0	0.00	1	73.30	74.00	-1	2,441	-0.04%
2023/03/28	0	0.00	6.2	75.21	73.70	-6.2	2,425	-0.26%
2023/03/27	36	77.98	2	78.80	75.80	34	2,377	1.43%
2023/03/24	4	78.50	2	77.25	78.50	2	2,305	0.09%
2023/03/23	3	77.77	3	76.50	76.80	0	2,166	0.00%
2023/03/22	0.2	73.10	0	0.00	73.30	0.2	1,978	0.01%
2023/03/17	0	0.00	1	68.20	68.40	-1	1,828	-0.05%
2023/03/16	0	66.70	0	0.00	66.70	0	1,806	0.00%
2023/03/15	1	68.10	0	0.00	67.30	1	1,816	0.06%
2023/03/14	1	67.80	0	0.00	67.50	1	1,829	0.05%
2023/03/13	2	69.20	0	0.00	69.90	2	1,818	0.11%
2023/03/10	2	70.80	2	69.90	70.20	0	1,805	0.00%
2023/03/09	2	71.80	8	71.30	71.20	-6	1,793	-0.33%
2023/03/08	4	70.80	0.1	70.80	71.00	3.9	1,771	0.22%
2023/03/06	1	71.40	4	71.05	70.60	-3	1,752	-0.17%
2023/03/03	2	68.50	0	0.00	69.30	2	1,686	0.12%
2023/03/02	1	68.00	0	0.00	67.90	1	1,644	0.06%
2023/02/23	2	67.60	0	0.00	67.40	2	1,635	0.12%
2023/02/16	0	0.00	2	68.45	69.60	-2	1,926	-0.10%
2023/02/15	1	67.70	2	67.90	67.80	-1	1,904	-0.05%
2023/02/08	0	0.00	2	66.70	66.30	-2	1,759	-0.11%
2023/02/03	0	0.00	4	66.50	65.90	-4	1,714	-0.23%
2023/02/01	3	66.16	0	0.00	65.00	3	1,717	0.18%
2023/01/31	0	0.00	2	65.20	65.50	-2	1,693	-0.12%
2023/01/30	0	0.00	2	65.40	65.40	-2	1,680	-0.12%
2023/01/11	0	62.90	0	0.00	63.40	0	1,659	0.00%
2023/01/05	0	0.00	1	60.40	60.30	-1	1,698	-0.06%
2023/01/03	1	56.70	0	0.00	57.80	1	1,719	0.06%
2022/12/29	0.1	56.50	0	0.00	57.00	0.1	1,770	0.01%
2022/12/14	2	60.85	0	0.00	60.30	2	1,816	0.11%
2022/12/13	0	59.70	0	0.00	60.10	0	1,808	0.00%
2022/12/08	0	0.00	2.1	59.00	59.00	-2.1	1,855	-0.11%
2022/12/07	1	58.60	2.1	59.05	59.00	-1.1	1,858	-0.06%
2022/12/05	2	63.15	2	63.40	63.70	0	1,806	0.00%
2022/12/02	1	62.90	0	0.00	62.90	1	1,793	0.06%
2022/12/01	2	62.30	0	0.00	62.00	2	1,789	0.11%
2022/11/29	2	60.90	5	61.18	61.40	-3	1,787	-0.17%
2022/11/28	2	61.50	6	62.00	61.80	-4	1,775	-0.23%
2022/11/22	3	62.40	0	0.00	62.40	3	1,746	0.17%
2022/11/21	0	0.00	2	63.20	63.20	-2	1,742	-0.11%
2022/11/18	3	64.30	5	63.60	64.30	-2	1,716	-0.12%
2022/11/17	5	63.00	7	65.16	64.40	-2	1,650	-0.12%
2022/11/16	0	0.00	1	63.50	63.30	-1	1,535	-0.07%
2022/11/15	0	60.00	0	0.00	60.40	0	1,402	0.00%
2022/11/14	1	58.80	0	0.00	59.70	1	1,376	0.08%
2022/11/08	0.1	56.55	0	0.00	55.90	0.1	1,341	0.01%
2022/10/28	1	52.80	0	0.00	52.80	1	1,370	0.07%
2022/10/25	0	0.00	4	56.95	56.70	-4	1,322	-0.30%
2022/10/19	1	59.30	2	58.70	58.70	-1	1,290	-0.08%
2022/10/18	2	59.30	0	0.00	59.60	2	1,267	0.16%
2022/10/17	0	0.00	0.2	57.60	58.10	-0.2	1,237	-0.01%
2022/10/13	0	54.90	1	55.00	54.50	-1	1,303	-0.07%
2022/10/12	2	56.80	0	57.00	56.80	2	1,290	0.15%
2022/10/11	1	55.51	0	0.00	55.50	1	1,268	0.08%
2022/10/07	1	55.90	2	56.25	56.50	-1	1,265	-0.08%
2022/10/05	1	55.00	4	55.10	53.30	-3	1,241	-0.24%
2022/10/04	0	0.00	1	53.30	53.40	-1	1,238	-0.08%
2022/10/03	3	51.50	0	0.00	51.90	3	1,239	0.24%
2022/09/28	2	51.16	0	0.00	50.70	2	1,274	0.16%
2022/09/27	0.1	52.60	0	0.00	53.80	0.1	1,271	0.01%
2022/09/26	5	55.02	2	55.60	54.00	3	1,272	0.24%
2022/09/23	3.1	57.83	0	0.00	57.30	3.1	1,289	0.24%
2022/09/22	0	0.00	7	57.00	57.80	-7	1,306	-0.54%
2022/09/21	0	0.00	3	59.30	58.80	-3	1,301	-0.23%
2022/09/16	0	0.00	1	61.50	61.50	-1	1,332	-0.08%
2022/09/14	2	60.50	0	0.00	60.80	2	1,361	0.15%
2022/09/13	3	60.60	0	0.00	60.50	3	1,380	0.22%
2022/09/12	1	59.80	0	0.00	60.00	1	1,423	0.07%
2022/09/06	0	0.00	1	58.40	58.00	-1	1,536	-0.07%
2022/09/02	0	0.00	1	60.10	60.20	-1	1,533	-0.07%
2022/09/01	0	60.70	0	0.00	60.00	0	1,535	0.00%
2022/08/23	0	0.00	0	60.50	60.30	0	1,651	0.00%
2022/08/22	1	60.80	0.2	61.47	60.80	0.8	1,673	0.05%
2022/08/19	0	0.00	6.1	61.13	61.40	-6.1	1,667	-0.36%
2022/08/18	0.1	59.02	0	0.00	60.00	0.1	1,661	0.00%
2022/08/17	3	60.07	0	0.00	59.30	3	1,656	0.18%
2022/08/16	0	0.00	1	60.10	60.10	-1	1,654	-0.06%
2022/08/15	3	59.70	1	60.00	60.00	2	1,648	0.12%
2022/08/10	0	57.30	0	0.00	57.20	0	1,634	0.00%
2022/08/03	0	57.00	2	57.10	56.70	-2	1,654	-0.12%
2022/08/01	0	58.00	2	58.10	57.90	-2	1,672	-0.12%
2022/07/29	0	0.00	1	59.00	58.40	-1	1,674	-0.06%
2022/07/27	0	57.80	0	0.00	58.30	0	1,679	0.00%
2022/07/25	0	0.00	1	58.90	58.90	-1	1,681	-0.06%
2022/07/22	0	0.00	0.3	59.70	59.70	-0.3	1,681	-0.02%
2022/07/21	0	0.00	2	58.85	59.10	-2	1,696	-0.12%
2022/07/20	1.3	63.22	1	63.40	62.80	0.3	1,656	0.02%
2022/07/18	0	0.00	1	62.60	62.00	-1	1,627	-0.06%
2022/07/12	3	58.43	0	0.00	58.30	3	1,678	0.18%
2022/07/08	1	59.10	3	60.00	59.90	-2	1,757	-0.11%
2022/07/07	2	57.50	3	58.20	58.40	-1	1,770	-0.06%
2022/07/06	7	57.31	0	0.00	56.80	7	1,801	0.39%
2022/07/01	3.1	57.87	0.5	58.54	56.80	2.6	1,900	0.13%
2022/06/30	6	60.02	0	0.00	60.10	6	1,886	0.32%
2022/06/28	1	62.60	0	0.00	62.90	1	1,893	0.05%
2022/06/27	0	0.00	0.1	63.50	63.30	-0.1	1,906	0.00%
2022/06/24	0	0.00	0.1	60.90	60.60	-0.1	1,908	0.00%
2022/06/23	5.1	60.58	0	0.00	60.00	5.1	1,937	0.26%
2022/06/22	3.1	61.42	0	0.00	60.50	3.1	1,992	0.15%
2022/06/21	3	64.27	1	64.30	64.00	2	2,001	0.10%
2022/06/20	3	65.57	0	0.00	63.60	3	2,022	0.15%
2022/06/17	0.1	68.60	12	68.23	68.40	-12	1,993	-0.60%
2022/06/16	1	70.20	1	70.20	69.70	0	1,997	0.00%
2022/06/15	2	70.60	2	72.15	71.60	0	2,020	0.00%
2022/06/14	3	70.23	0	0.00	70.80	3	2,031	0.15%
2022/06/13	0.1	70.60	0	0.00	70.80	0.1	2,158	0.01%
2022/06/09	0	73.30	0	0.00	72.60	0	2,283	0.00%
2022/06/08	1	73.00	0	0.00	72.60	1	2,304	0.04%
2022/06/07	1	73.50	0	0.00	73.50	1	2,342	0.04%
2022/06/06	0	0.00	1	74.00	74.30	-1	2,400	-0.04%
2022/06/01	1	76.10	1	75.90	75.90	0	2,666	0.00%
2022/05/31	2	75.60	4	75.73	75.90	-2	2,807	-0.07%
2022/05/30	0	0.00	5	73.00	73.70	-5	3,111	-0.16%
2022/05/24	1.1	71.02	3	71.70	71.50	-2	3,930	-0.05%
2022/05/19	1	72.50	10	72.00	73.00	-9	5,480	-0.16%
2022/05/18	10.2	73.30	0	0.00	73.20	10.2	6,231	0.16%
2022/05/17	0	0.00	1	71.50	72.10	-1	6,665	-0.02%
2022/05/16	1	71.20	1	71.50	70.60	0	6,804	0.00%
2022/05/09	1.1	70.24	0	0.00	69.90	1.1	7,122	0.02%
2022/05/06	1	72.20	0	0.00	72.50	1	7,127	0.01%
2022/05/04	0	0.00	1	72.00	71.90	-1	7,148	-0.01%
2022/05/03	0.2	70.96	1	71.60	71.90	-0.8	7,163	-0.01%
2022/04/29	0	0.00	6	70.77	70.60	-6	7,191	-0.08%
2022/04/28	3	70.03	0	0.00	69.90	3	7,213	0.04%
2022/04/27	2	69.45	2	69.40	70.00	0	7,222	0.00%
2022/04/25	6	71.78	0	0.00	71.70	6	7,203	0.08%
2022/04/21	2	75.10	0	0.00	75.30	2	7,216	0.03%
2022/04/20	2	73.05	0	0.00	73.60	2	7,218	0.03%
2022/04/15	2	73.40	3	74.20	73.20	-1	7,208	-0.01%
2022/04/14	3	75.77	2	74.70	74.50	1	7,228	0.01%
2022/04/13	1	77.30	0	0.00	77.20	1	7,182	0.01%
2022/04/12	2	76.80	1	76.80	76.80	1	7,205	0.01%
2022/04/11	4	80.48	0	0.00	79.20	4	7,203	0.06%
2022/04/08	1	84.90	0	0.00	84.50	1	7,163	0.01%
2022/04/07	2	87.20	4	85.55	84.50	-2	7,427	-0.03%
2022/04/06	0	0.00	1	85.10	87.10	-1	7,467	-0.01%
2022/04/01	1	83.30	1	83.60	85.40	0	7,476	0.00%
2022/03/31	0	0.00	1	84.60	84.50	-1	7,511	-0.01%
2022/03/30	3	84.30	0	0.00	84.60	3	7,549	0.04%
2022/03/29	1	84.30	2	84.10	83.70	-1	7,600	-0.01%
2022/03/28	0	0.00	6	84.02	84.60	-6	7,748	-0.08%
2022/03/25	0	0.00	2	84.30	84.60	-2	7,780	-0.03%
2022/03/24	0.1	87.50	0	0.00	86.20	0.1	7,731	0.00%
2022/03/23	2	89.10	2	88.30	88.10	0	7,743	0.00%
2022/03/22	5	87.96	2	87.90	88.00	3	7,775	0.04%
2022/03/21	2	87.55	0	0.00	87.80	2	7,790	0.03%
2022/03/18	0	0.00	3.3	87.36	87.70	-3.3	7,832	-0.04%
2022/03/17	2	86.40	3	86.93	88.00	-1	7,914	-0.01%
2022/03/16	9	86.17	3	84.40	84.10	6	7,882	0.08%
2022/03/15	0	0.00	1	88.70	85.10	-1	7,841	-0.01%
2022/03/10	3	91.23	4	90.95	90.90	-1	8,219	-0.01%
2022/03/09	4	89.55	2	90.30	88.90	2	8,380	0.02%
2022/03/08	4	89.23	7	89.71	88.60	-3	8,716	-0.03%
2022/03/07	2	91.40	6	90.12	90.50	-4	8,633	-0.05%
2022/03/04	12	96.56	5	97.00	94.80	7	8,523	0.08%
2022/03/03	14	98.50	23	98.69	97.60	-9	8,465	-0.11%
2022/03/02	1	97.50	0	0.00	97.40	1	8,222	0.01%
2022/03/01	1	96.60	1	95.90	95.90	0	8,276	0.00%
2022/02/25	1	95.50	5	95.24	92.90	-4	8,347	-0.05%
2022/02/24	7.1	93.85	24.1	95.93	92.30	-17	9,000	-0.19%
2022/02/23	8	97.81	4	97.78	99.50	4	9,172	0.04%
2022/02/22	19.1	97.35	7	96.64	96.40	12.1	9,004	0.13%
2022/02/21	35.2	100.08	42	100.12	96.50	-6.8	8,632	-0.08%
2022/02/18	35	95.71	37.1	95.66	99.00	-2.1	8,050	-0.03%
2022/02/17	16	93.48	18.1	92.47	91.30	-2.1	7,466	-0.03%
2022/02/16	3	91.20	2	90.90	91.10	1	7,066	0.01%
2022/02/14	1	89.00	0	0.00	89.60	1	6,975	0.01%
2022/02/11	0.2	90.35	0	0.00	90.40	0.2	7,188	0.00%
2022/02/10	6	89.12	3	89.77	91.10	3	7,243	0.04%
2022/02/07	2	85.75	0	0.00	86.20	2	7,231	0.03%
2022/01/24	0.1	82.30	0	0.00	82.30	0.1	7,472	0.00%
2022/01/21	0	0.00	3	83.20	82.50	-3	7,481	-0.04%
2022/01/20	3	84.50	0	0.00	84.60	3	7,515	0.04%
2022/01/19	0	0.00	4	86.00	85.50	-4	7,561	-0.05%
2022/01/18	5	86.00	5	86.30	86.30	0	7,611	0.00%
2022/01/11	4	87.20	0	0.00	87.20	4	7,782	0.05%
2022/01/06	1	88.80	9	88.80	88.60	-8	7,784	-0.10%
2022/01/04	1	90.00	0	0.00	90.00	1	7,859	0.01%
2022/01/03	1	91.20	5	91.00	90.70	-4	7,850	-0.05%
2021/12/30	6	95.07	5.5	94.32	92.30	0.5	7,850	0.01%
2021/12/29	2	91.75	2	91.00	92.20	0	7,623	0.00%
2021/12/28	0	91.20	6	91.00	90.80	-6	7,647	-0.08%
2021/12/24	4	91.00	0	0.00	90.50	4	7,746	0.05%
2021/12/23	2	91.15	0	0.00	91.20	2	7,729	0.03%
2021/12/22	5.1	92.05	3	91.13	90.80	2.1	7,722	0.03%
2021/12/21	2	91.15	2	90.10	89.90	0	7,577	0.00%
2021/12/20	0	0.00	10.2	89.02	89.10	-10.2	7,536	-0.14%
2021/12/16	0	0.00	1	91.60	90.60	-1	7,493	-0.01%
2021/12/15	11	90.90	1	91.30	91.50	10	7,462	0.13%
2021/12/14	2	90.75	0	0.00	89.90	2	7,493	0.03%
2021/12/13	8	92.50	18	92.67	92.50	-10	7,481	-0.13%
2021/12/10	1	90.20	2	90.10	89.70	-1	7,416	-0.01%
2021/12/09	1.1	92.52	11.8	91.37	90.20	-10.7	7,403	-0.15%
2021/12/08	9.2	94.30	4	93.20	92.80	5.2	7,361	0.07%
2021/12/07	15	93.70	17	93.38	92.80	-2	7,303	-0.03%
2021/12/06	10	93.59	3	93.93	92.20	7	7,190	0.10%
2021/12/03	11.1	91.46	12	92.11	93.00	-0.9	7,046	-0.01%
2021/12/02	9	91.50	9	91.20	89.40	0	6,963	0.00%
2021/11/30	7	86.16	2	86.35	86.10	5	6,719	0.07%
2021/11/29	0	0.00	4	84.55	84.80	-4	6,857	-0.06%
2021/11/26	0	86.50	18	87.73	86.10	-18	6,968	-0.26%
2021/11/25	12	91.52	13	91.06	88.90	-1	6,921	-0.01%
2021/11/24	8	92.43	1	92.70	92.90	7	6,804	0.10%
2021/11/23	27.2	95.38	15	93.80	91.80	12.2	6,712	0.18%
2021/11/22	4	93.28	24	91.57	94.00	-20	5,995	-0.33%
2021/11/19	13	86.28	5.1	87.30	85.50	7.9	5,554	0.14%
2021/11/18	1	88.10	1.3	87.42	88.50	-0.3	5,632	-0.01%
2021/11/17	18	85.78	0	0.00	86.80	18	5,574	0.32%
2021/11/16	11	84.66	4	84.40	84.10	7	5,597	0.13%
2021/11/12	0	0.00	0.1	81.10	80.70	-0.1	5,813	0.00%
2021/11/11	2.1	81.09	0	0.00	80.70	2.1	6,027	0.03%
2021/11/10	9.2	80.05	26.1	80.94	81.30	-16.9	6,310	-0.27%
2021/11/09	6	86.53	4	86.45	86.10	2	6,547	0.03%
2021/11/08	2	85.30	28.2	84.98	85.20	-26.2	6,623	-0.40%
2021/11/05	2	84.20	3	83.63	83.80	-1	6,975	-0.01%
2021/11/04	5	85.98	5.1	85.96	85.40	-0.1	7,119	0.00%
2021/11/03	13.1	84.42	5	86.70	86.80	8.1	7,183	0.11%
2021/11/02	1	83.90	0.2	82.40	81.90	0.8	7,209	0.01%
2021/10/28	2	83.40	0	0.00	83.80	2	8,052	0.02%
2021/10/26	0	0.00	3	81.57	80.80	-3	8,183	-0.04%
2021/10/25	0.1	81.70	0	0.00	82.10	0.1	8,216	0.00%
2021/10/22	25.2	80.53	0	0.00	81.60	25.2	8,440	0.30%
2021/10/21	2	79.70	0	0.00	79.60	2	8,607	0.02%
2021/10/20	0.3	79.20	5	78.70	79.70	-4.7	8,725	-0.05%
2021/10/19	0.1	78.20	0	0.00	78.90	0.1	9,011	0.00%
2021/10/18	0	77.40	2	77.50	77.50	-2	9,426	-0.02%
2021/10/15	1	77.80	2	77.30	77.30	-1	9,732	-0.01%
2021/10/13	2	74.80	1	75.60	74.80	1	10,017	0.01%
2021/10/12	3	81.03	14	79.15	78.20	-11	10,175	-0.11%
2021/10/08	0.1	80.30	2	79.11	79.20	-2	10,281	-0.02%
2021/10/07	12	79.73	1	78.72	80.00	11	10,583	0.10%
2021/10/06	3	78.00	6	77.72	77.10	-3	10,983	-0.03%
2021/10/05	6	77.95	0	0.00	78.20	6	11,295	0.05%
2021/10/04	0.1	75.50	4	76.50	74.20	-3.9	11,500	-0.03%
2021/10/01	0	79.90	14	79.26	77.70	-14	11,719	-0.12%
2021/09/30	1	80.20	1	81.40	81.40	0	12,476	0.00%
2021/09/29	0	80.80	4	80.58	80.10	-4	13,629	-0.03%
2021/09/28	0	0.00	1	83.40	82.80	-1	13,816	-0.01%
2021/09/27	10	84.06	1	83.30	83.90	9	14,240	0.06%
2021/09/24	3	83.50	2	83.40	83.10	1	14,706	0.01%
2021/09/23	1	83.60	2	83.40	83.20	-1	15,148	-0.01%
2021/09/22	0.3	82.30	12	82.40	82.20	-11.7	16,067	-0.07%
2021/09/17	10	84.33	0	0.00	84.60	10	17,122	0.06%
2021/09/16	2	82.41	0	0.00	82.00	2	17,581	0.01%
2021/09/15	1	83.80	0	0.00	83.60	1	17,732	0.01%
2021/09/14	0	0.00	6	85.63	85.10	-6	18,149	-0.03%
2021/09/13	4	86.70	0	0.00	85.70	4	18,268	0.02%
2021/09/10	2	87.00	18	85.39	87.30	-16	18,417	-0.09%
2021/09/09	0	85.00	3	84.37	85.40	-3	18,454	-0.02%
2021/09/08	2	85.00	1	84.40	84.00	1	18,513	0.01%
2021/09/07	2	84.25	19.2	84.51	83.90	-17.2	18,598	-0.09%
2021/09/06	2	88.20	6	86.62	85.90	-4	18,756	-0.02%
2021/09/03	5	90.00	0	0.00	88.90	5	18,862	0.03%
2021/09/02	26	91.06	9	90.22	89.30	17	18,925	0.09%
2021/09/01	9.2	91.37	4	90.55	91.70	5.2	18,883	0.03%
2021/08/31	2	87.85	2.3	88.09	87.80	-0.3	18,824	0.00%
2021/08/30	4	87.98	0	0.00	87.60	4	18,995	0.02%
2021/08/27	3	87.67	1	88.30	88.30	2	19,293	0.01%
2021/08/26	3	88.77	1	88.30	88.30	2	19,414	0.01%
2021/08/25	5	89.10	1	89.20	89.20	4	19,628	0.02%
2021/08/24	3	89.00	23	88.64	88.00	-20	20,161	-0.10%
2021/08/23	14	90.94	0	0.00	91.30	14	20,234	0.07%
2021/08/20	6	89.22	1	88.40	88.40	5	20,512	0.02%
2021/08/19	3	90.90	2.2	89.60	89.10	0.8	20,767	0.00%
2021/08/18	21.2	91.17	12	88.79	93.90	9.2	21,357	0.04%
2021/08/17	12.1	89.45	12	87.88	87.50	0.1	21,851	0.00%
2021/08/16	5	89.76	7	91.13	90.00	-2	22,124	-0.01%
2021/08/13	21.1	90.73	17	90.63	88.70	4.1	22,087	0.02%
2021/08/12	9	97.92	4	98.55	97.40	5	21,933	0.02%
2021/08/11	11.1	99.83	1	96.60	99.40	10.1	22,359	0.04%
2021/08/10	12.1	107.04	23	106.52	106.00	-11	22,218	-0.05%
2021/08/09	2	113.00	1	110.50	110.50	1	22,524	0.00%
2021/08/06	5	119.50	9	118.94	117.50	-4	22,912	-0.02%
2021/08/05	23	121.37	83	124.42	119.00	-60	23,304	-0.26%
2021/08/04	8	116.75	19	116.63	119.00	-11	23,153	-0.05%
2021/08/03	10	114.50	11	114.59	115.00	-1	23,457	0.00%
2021/08/02	19	114.37	5	114.00	115.50	14	24,052	0.06%
2021/07/30	17	111.74	25	111.02	109.00	-8	24,523	-0.03%
2021/07/29	21	110.38	12	109.75	111.50	9	25,113	0.04%
2021/07/28	32.2	109.41	29	108.52	108.00	3.2	25,710	0.01%
2021/07/27	6.1	119.94	17	118.62	115.00	-10.9	26,625	-0.04%
2021/07/26	14	119.54	5	117.90	121.00	9	27,900	0.03%
2021/07/23	16	118.63	8	116.69	117.00	8	28,578	0.03%
2021/07/22	55	119.47	5	115.80	120.00	50	28,908	0.17%
2021/07/21	36	113.71	14	112.25	111.50	22	29,083	0.08%
2021/07/20	7	118.64	34	117.62	115.50	-27	29,793	-0.09%
2021/07/19	15.1	118.26	16	118.22	118.00	-0.9	30,267	0.00%
2021/07/16	28	121.25	19	120.71	120.00	9	31,287	0.03%
2021/07/15	16	118.94	11	117.41	119.50	5	32,162	0.02%
2021/07/14	12	119.58	13	120.35	118.50	-1	32,502	0.00%
2021/07/13	30	124.50	20	121.83	118.00	10	32,438	0.03%
2021/07/12	38	124.72	20.2	124.00	122.00	17.8	32,200	0.06%
2021/07/09	7	122.79	31.1	123.55	123.00	-24.1	31,895	-0.08%
2021/07/08	16	126.13	18	125.56	126.00	-2	31,793	-0.01%
2021/07/07	14	127.25	87	124.43	125.50	-73	31,619	-0.23%
2021/07/06	48	124.28	78	124.85	124.50	-30	30,890	-0.10%
2021/07/05	0	0.00	16	123.00	123.00	-16	29,864	-0.05%
2021/07/02	43	110.10	19	110.79	112.00	24	29,796	0.08%
2021/07/01	32	110.58	22	109.80	106.50	10	29,695	0.03%
2021/06/30	37	109.09	37	107.80	111.50	0	29,394	0.00%
2021/06/29	74	112.57	34	110.85	109.50	40	29,078	0.14%
2021/06/28	26.2	109.49	33.3	108.91	110.50	-7.1	28,318	-0.03%
2021/06/25	9	100.39	24.1	101.52	101.00	-15.1	27,372	-0.06%
2021/06/24	6	98.73	4	99.45	98.60	2	27,047	0.01%
2021/06/23	30	99.13	37	100.16	100.50	-7	26,874	-0.03%
2021/06/22	24.1	95.86	2	96.60	94.00	22.1	26,459	0.08%
2021/06/21	4.1	97.46	7	97.64	96.30	-2.9	26,334	-0.01%
2021/06/18	1	100.50	1	100.00	100.00	0	26,205	0.00%
2021/06/17	1	98.40	4.1	99.83	101.50	-3.1	26,145	-0.01%
2021/06/16	6	99.08	27	99.79	99.00	-21	26,121	-0.08%
2021/06/15	3	101.67	35.5	100.97	102.00	-32.5	26,036	-0.12%
2021/06/11	38	99.76	27	98.81	97.70	11	25,849	0.04%
2021/06/10	3	99.77	0	0.00	99.50	3	25,768	0.01%
2021/06/09	3	99.87	1	100.00	100.00	2	25,680	0.01%
2021/06/08	2.2	99.68	2	99.55	99.60	0.2	25,628	0.00%
2021/06/07	16	100.84	11	99.74	99.60	5	25,567	0.02%
2021/06/04	5	103.80	8	103.69	102.00	-3	25,445	-0.01%
2021/06/03	7	100.51	50	101.59	101.50	-43	25,198	-0.17%
2021/06/02	22.3	100.91	5	101.10	100.50	17.3	25,134	0.07%
2021/06/01	25	107.08	29	106.60	105.00	-4	24,904	-0.02%
2021/05/31	7	101.93	11	101.23	102.50	-4	24,371	-0.02%
2021/05/28	59	102.40	10	102.10	101.00	49	24,291	0.20%
2021/05/27	23	100.05	27	99.75	98.80	-4	24,169	-0.02%
2021/05/26	29.1	100.46	75	101.01	98.20	-45.9	23,954	-0.19%
2021/05/25	11	97.31	14	100.14	102.00	-3	23,566	-0.01%
2021/05/24	22.1	89.34	21	91.43	93.00	1.1	23,702	0.00%
2021/05/21	12	87.60	7	87.47	87.50	5	23,717	0.02%
2021/05/20	9	86.47	7	85.63	85.50	2	23,725	0.01%
2021/05/19	19	88.42	102	88.01	89.60	-83	23,864	-0.35%	大賣/
2021/05/18	10	83.46	14	83.53	85.30	-4	23,558	-0.02%
2021/05/17	29	78.97	26	79.61	77.60	3	23,441	0.01%
2021/05/14	6	88.83	69	88.10	86.00	-63	22,999	-0.27%
2021/05/13	24	85.53	32.2	84.33	84.10	-8.2	22,681	-0.04%
2021/05/12	29	89.01	18	87.91	86.50	11	22,141	0.05%
2021/05/11	24	98.70	132	96.24	95.90	-108	21,576	-0.50%	大賣/鉅額交易
2021/05/10	51	110.20	30	112.93	106.50	21	21,130	0.10%
2021/05/07	28.2	109.34	21	110.76	111.50	7.2	20,493	0.04%
2021/05/06	16.2	103.87	61	104.16	103.00	-44.8	19,876	-0.23%
2021/05/05	40	110.68	20	110.40	102.50	20	19,284	0.10%
2021/05/04	80	117.29	70	118.21	113.00	10	18,703	0.05%
2021/05/03	55	125.42	84	124.02	121.00	-29	17,606	-0.16%
2021/04/29	45	112.02	55	116.36	121.00	-10	16,150	-0.06%
2021/04/28	21	112.93	60	113.80	110.00	-39	15,344	-0.25%
2021/04/27	93	111.91	50.6	111.95	109.50	42.4	14,764	0.29%
2021/04/26	136	109.89	56.3	112.52	113.50	79.7	14,185	0.56%	大買/
2021/04/23	66	99.28	24	102.92	103.50	42	13,245	0.32%
2021/04/22	79.9	102.06	25	100.04	94.50	54.9	12,648	0.43%
2021/04/21	15	95.77	23	95.02	99.10	-8	11,610	-0.07%
2021/04/20	89	89.78	21	90.29	90.10	68	10,594	0.64%
2021/04/19	2	87.50	1	88.00	88.30	1	10,250	0.01%
2021/04/16	0	0.00	10	85.21	86.70	-10	10,423	-0.10%
2021/04/15	4	82.33	22	82.73	83.50	-18	10,278	-0.18%
2021/04/14	28	81.47	41	83.52	81.80	-13	10,284	-0.13%
2021/04/13	1	84.90	5	86.74	84.30	-4	10,193	-0.04%
2021/04/12	2	85.15	0	0.00	85.30	2	10,101	0.02%
2021/04/09	5	85.22	4	85.70	85.90	1	10,100	0.01%
2021/04/08	5	85.64	1	87.10	85.30	4	10,032	0.04%
2021/04/07	50	88.09	16	87.78	87.00	34	9,930	0.34%
2021/04/06	6	87.03	9	87.26	87.10	-3	9,735	-0.03%
2021/04/01	2	86.30	6	86.08	85.90	-4	9,868	-0.04%
2021/03/31	5	86.62	3	86.43	85.80	2	9,824	0.02%
2021/03/30	6	85.22	0	0.00	85.00	6	9,816	0.06%
2021/03/29	3	83.50	15	85.05	84.80	-12	9,775	-0.12%
2021/03/26	0	0.00	2	81.15	81.60	-2	9,679	-0.02%
2021/03/25	3	81.07	2	80.60	80.40	1	9,733	0.01%
2021/03/23	2	82.00	3	82.40	80.30	-1	9,824	-0.01%
2021/03/22	2	81.40	2	81.30	81.00	0	9,870	0.00%
2021/03/18	19	83.01	3	83.40	82.70	16	10,185	0.16%
2021/03/17	5	82.92	0	0.00	82.30	5	10,369	0.05%
2021/03/12	6	82.00	0	0.00	82.00	6	10,952	0.05%
2021/03/11	8	82.28	8	82.25	82.50	0	11,268	0.00%
2021/03/10	3	81.40	3	81.70	80.70	0	11,828	0.00%
2021/03/09	6	80.83	6	80.60	81.50	0	12,144	0.00%
2021/03/08	1	79.80	0	0.00	79.80	1	13,341	0.01%
2021/03/05	3	79.73	2	79.40	79.00	1	13,843	0.01%
2021/03/04	7	80.90	0	0.00	80.30	7	13,814	0.05%
2021/03/03	3	81.27	4	82.05	82.00	-1	13,763	-0.01%
2021/03/02	73	86.84	74	87.36	83.50	-1	13,673	-0.01%
2021/02/26	5	86.24	5	86.00	86.30	0	13,470	0.00%
2021/02/25	51	88.29	10	86.36	86.10	41	13,406	0.31%
2021/02/24	37	89.35	11	88.68	87.80	26	13,151	0.20%
2021/02/23	29	82.28	33	82.50	86.70	-4	12,341	-0.03%
2021/02/22	60	82.06	12	82.83	82.00	48	11,843	0.41%
2021/02/19	25	79.87	3	80.63	79.60	22	11,600	0.19%
2021/02/18	6	77.30	6	77.12	77.50	0	11,299	0.00%
2021/02/17	2	74.00	24	74.60	75.20	-22	11,009	-0.20%
2021/02/04	15	73.81	5	73.42	73.00	10	10,839	0.09%
2021/02/03	5	71.80	0	0.00	71.50	5	10,674	0.05%
2021/02/02	0	0.00	5	71.56	71.30	-5	10,735	-0.05%
2021/02/01	0	0.00	10	69.60	71.20	-10	10,758	-0.09%
2021/01/29	1	69.50	0	0.00	69.50	1	10,757	0.01%
2021/01/28	2	70.40	0	0.00	70.10	2	10,723	0.02%
2021/01/27	3	72.50	5	72.50	71.70	-2	10,696	-0.02%
2021/01/26	1	72.60	3	72.47	72.40	-2	10,631	-0.02%
2021/01/25	9	71.53	1	71.80	72.30	8	10,523	0.08%
2021/01/22	2	70.80	2	70.00	70.80	0	10,449	0.00%
2021/01/21	1	68.50	0	0.00	69.00	1	10,419	0.01%
2021/01/20	3	69.40	6	70.73	69.00	-3	10,366	-0.03%
2021/01/19	7	71.20	6	71.13	71.10	1	10,298	0.01%
2021/01/18	0	0.00	5	70.90	71.00	-5	10,260	-0.05%
2021/01/15	10	73.20	3	73.70	72.80	7	10,178	0.07%
2021/01/14	5	75.24	13	74.72	75.00	-8	10,086	-0.08%
2021/01/13	21	74.68	1	74.40	74.40	20	9,993	0.20%
2021/01/12	4	75.30	10	73.80	74.00	-6	9,929	-0.06%
2021/01/11	15	76.56	29	76.72	75.20	-14	9,768	-0.14%
2021/01/07	2	71.90	1	70.80	71.80	1	9,348	0.01%
2021/01/06	6	71.27	3	70.40	70.90	3	9,419	0.03%
2021/01/05	3	72.50	7	72.74	72.00	-4	9,347	-0.04%
2021/01/04	6	72.40	4	72.20	72.80	2	9,352	0.02%
2020/12/31	1	73.00	1	74.00	73.00	0	9,327	0.00%
2020/12/30	1	73.40	8	72.84	73.60	-7	9,341	-0.07%
2020/12/29	4	75.23	1	75.70	73.70	3	9,427	0.03%
2020/12/28	5	75.62	20	75.51	75.40	-15	9,278	-0.16%
2020/12/25	15	73.36	8	73.35	73.30	7	8,960	0.08%
2020/12/24	4	73.00	5	72.92	73.30	-1	8,889	-0.01%
2020/12/23	3	71.20	7	71.06	72.10	-4	8,725	-0.05%
2020/12/22	10	69.95	3	71.33	68.90	7	8,637	0.08%
2020/12/21	4	70.45	1	71.20	71.20	3	8,554	0.04%
2020/12/18	4	70.70	0	0.00	70.50	4	8,478	0.05%
2020/12/17	2	71.80	1	71.70	71.70	1	8,411	0.01%
2020/12/16	1	71.80	12	71.48	71.10	-11	8,352	-0.13%
2020/12/15	19	71.12	11	72.65	69.70	8	8,300	0.10%
2020/12/14	24	75.77	16	75.31	74.90	8	8,106	0.10%
2020/12/11	9	75.68	7	74.80	75.10	2	8,011	0.02%
2020/12/10	13	76.42	133	75.70	74.70	-120	7,749	-1.55%	大賣/鉅額交易
2020/12/09	104	76.93	53	76.29	76.30	51	7,503	0.68%	大買/
2020/12/08	78	74.47	5	74.10	75.00	73	7,138	1.02%
2020/12/07	22	74.48	44	73.33	74.50	-22	6,914	-0.32%
2020/12/04	81	76.20	46	75.04	74.30	35	6,522	0.54%
2020/12/03	14	72.99	26	71.93	72.20	-12	5,881	-0.20%
2020/12/02	31	70.66	19.1	71.35	72.70	12	5,464	0.22%
2020/12/01	6	64.42	11.1	63.74	67.10	-5.1	4,158	-0.12%
2020/11/30	7	61.69	2.1	61.71	61.00	4.9	3,549	0.14%
2020/11/27	4.2	61.44	4	61.40	61.40	0.2	3,496	0.01%
2020/11/26	0	0.00	2	60.95	61.30	-2	3,410	-0.06%
2020/11/24	0	0.00	1	62.00	60.50	-1	3,242	-0.03%
2020/11/23	3	61.10	3	60.67	61.00	0	3,131	0.00%
2020/11/20	0	0.00	10	60.40	59.70	-10	3,028	-0.33%
2020/11/19	1	59.00	5	58.98	59.40	-4	2,970	-0.13%
2020/11/17	2	60.00	2	59.70	59.50	0	2,927	0.00%
2020/11/16	3	58.57	0	0.00	58.40	3	2,838	0.11%
2020/11/13	0	0.00	2	57.30	58.20	-2	2,923	-0.07%
2020/11/12	2	58.10	0	0.00	57.80	2	2,931	0.07%
2020/11/11	3	57.87	0	0.00	57.70	3	2,978	0.10%
2020/11/10	2	59.20	2	58.95	58.60	0	2,951	0.00%
2020/11/09	2	58.50	5	58.42	58.60	-3	2,893	-0.10%
2020/11/06	2	56.45	10	57.30	58.00	-8	2,928	-0.27%
2020/11/05	1	56.30	0	0.00	56.40	1	2,904	0.03%
2020/11/04	2	56.40	0	59.50	56.00	2	2,936	0.07%
2020/11/03	5	55.88	1	55.70	56.20	4	2,948	0.14%
2020/10/28	0	0.00	1	56.40	56.00	-1	3,170	-0.03%
2020/10/27	9	56.98	0	0.00	56.90	9	3,231	0.28%
2020/10/26	0	0.00	0	58.00	57.50	0	3,242	0.00%
2020/10/23	1	58.10	8	58.10	58.00	-7	3,258	-0.21%
2020/10/16	8	57.20	0	0.00	57.00	8	3,537	0.23%
2020/10/14	6	59.52	6	60.03	59.30	0	3,564	0.00%
2020/10/12	3	59.00	6	58.70	59.10	-3	3,571	-0.08%
2020/10/08	0	0.00	4	58.80	58.40	-4	3,692	-0.11%
2020/10/07	0	0.00	17	58.11	58.40	-17	3,725	-0.46%
2020/10/06	10	57.77	7	57.40	58.00	3	3,742	0.08%
2020/10/05	2	54.80	0	0.00	54.70	2	3,683	0.05%
2020/09/21	0	0.00	10	56.80	56.80	-10	4,535	-0.22%
2020/09/18	2	56.60	2	56.30	56.80	0	4,533	0.00%
2020/09/17	10	56.04	4	56.15	56.50	6	4,496	0.13%
2020/09/15	3	55.03	1	55.10	54.90	2	4,397	0.05%
2020/09/07	1	55.10	2	55.00	54.10	-1	4,602	-0.02%
2020/09/04	2	54.40	2	53.75	54.50	0	4,711	0.00%
2020/09/02	0	0.00	2	53.45	53.50	-2	5,075	-0.04%
2020/08/31	0	0.00	10	52.65	52.00	-10	5,453	-0.18%
2020/08/28	1	52.70	0	0.00	52.30	1	5,587	0.02%
2020/08/25	12	52.89	0	0.00	53.20	12	5,665	0.21%
2020/08/21	2	51.10	0	0.00	51.00	2	5,746	0.03%
2020/08/20	1	52.00	0	0.00	50.70	1	5,776	0.02%
2020/08/19	4	54.13	3	54.33	53.70	1	5,740	0.02%
2020/08/14	1	54.70	0	0.00	55.10	1	6,014	0.02%
2020/08/13	1	56.20	1	55.60	55.70	0	6,023	0.00%
2020/08/12	4	55.40	2	55.60	56.50	2	6,058	0.03%
2020/08/06	6	59.00	1	59.70	58.90	5	6,229	0.08%
2020/08/05	1	58.80	4	58.50	59.30	-3	6,444	-0.05%
2020/08/04	11	58.90	0	0.00	58.30	11	6,571	0.17%
2020/08/03	3	60.67	2	61.35	60.30	1	6,585	0.02%
2020/07/31	2	60.00	2	60.05	60.80	0	6,608	0.00%
2020/07/30	6	58.87	0	0.00	59.40	6	6,614	0.09%
2020/07/29	0	0.00	5	57.92	58.20	-5	6,730	-0.07%
2020/07/28	10	57.08	2	57.65	56.70	8	6,793	0.12%
2020/07/27	1	59.30	0	0.00	59.40	1	6,883	0.01%
2020/07/24	3	61.20	3	61.67	60.50	0	6,941	0.00%
2020/07/23	0	0.00	4	61.43	61.80	-4	6,936	-0.06%
2020/07/22	1	59.50	3	60.03	60.30	-2	6,982	-0.03%
2020/07/21	1	59.60	1	59.50	59.30	0	7,298	0.00%
2020/07/17	2	60.45	5	61.02	60.20	-3	7,595	-0.04%
2020/07/16	3.1	62.05	5	62.16	61.80	-1.9	8,100	-0.02%
2020/07/15	5	63.00	9	62.71	61.50	-4	8,136	-0.05%
2020/07/13	2	60.95	7	61.26	61.40	-5	8,128	-0.06%
2020/07/10	3	59.53	5	60.16	59.10	-2	8,262	-0.02%
2020/07/09	13	62.85	6	62.77	61.60	7	8,315	0.08%
2020/07/08	3	61.30	21	61.10	61.30	-18	8,251	-0.22%
2020/07/07	12	61.35	2	62.00	61.00	10	8,337	0.12%
2020/07/06	0	0.00	9	60.20	60.30	-9	8,464	-0.11%
2020/07/03	1	60.00	4	59.95	59.90	-3	8,621	-0.03%
2020/07/02	9	60.30	4	60.10	60.60	5	8,867	0.06%
2020/07/01	15	58.20	0	0.00	58.90	15	8,967	0.17%
2020/06/30	11	57.03	0	0.00	57.20	11	9,030	0.12%
2020/06/29	2	56.85	1	56.60	56.90	1	9,208	0.01%
2020/06/22	1	57.10	0	0.00	56.60	1	9,824	0.01%
2020/06/19	1	58.10	0	0.00	57.10	1	9,993	0.01%
2020/06/18	1	57.00	0	0.00	57.70	1	10,100	0.01%
2020/06/17	2	57.60	0	0.00	57.60	2	10,167	0.02%
2020/06/16	0	0.00	2	57.75	58.10	-2	10,407	-0.02%
2020/06/12	2	56.30	2	56.75	58.00	0	10,878	0.00%
2020/06/11	4	58.75	0	0.00	57.70	4	11,071	0.04%
2020/06/10	2	60.80	2	60.80	60.90	0	11,061	0.00%
2020/06/09	22	60.73	8	60.94	60.90	14	11,172	0.13%
2020/06/08	0	0.00	41	59.55	59.10	-41	11,054	-0.37%
2020/06/05	50	59.29	22	59.41	59.00	28	11,014	0.25%
2020/06/04	0	0.00	2	57.70	57.70	-2	10,924	-0.02%
2020/06/03	0	0.00	1	56.40	56.60	-1	10,936	-0.01%
2020/06/02	1	56.10	7	56.00	56.20	-6	11,090	-0.05%
2020/06/01	9	55.98	0	0.00	56.00	9	11,311	0.08%
2020/05/29	0	0.00	2	54.80	54.50	-2	11,318	-0.02%
2020/05/28	0	0.00	9	57.34	55.50	-9	11,401	-0.08%
2020/05/27	2	57.10	4	56.35	56.40	-2	11,431	-0.02%
2020/05/26	3	56.30	1	56.50	56.00	2	11,554	0.02%
2020/05/25	1	56.90	7	55.97	56.00	-6	11,550	-0.05%
2020/05/22	13	57.03	18	56.93	56.90	-5	11,550	-0.04%
2020/05/20	5	53.70	1	53.60	53.30	4	11,270	0.04%
2020/05/19	0	0.00	1	53.10	53.80	-1	11,286	-0.01%
2020/05/18	2	51.90	0	0.00	51.90	2	11,323	0.02%
2020/05/15	2	52.90	0	0.00	51.70	2	11,448	0.02%
2020/05/14	0	0.00	2	53.10	52.70	-2	11,664	-0.02%
2020/05/13	5	53.76	0	0.00	54.00	5	11,683	0.04%
2020/05/12	12	55.43	10	54.80	53.40	2	11,704	0.02%
2020/05/11	7	58.83	8	58.25	57.20	-1	11,743	-0.01%
2020/05/08	7	57.80	24	57.98	58.10	-17	11,699	-0.15%
2020/05/05	7	57.86	2	57.90	57.40	5	11,743	0.04%
2020/05/04	2	56.60	1	56.30	57.20	1	11,784	0.01%
2020/04/30	4	57.43	22	57.36	57.20	-18	11,807	-0.15%
2020/04/29	22	56.43	6	56.88	56.20	16	11,813	0.14%
2020/04/28	21	56.72	10	57.29	56.70	11	11,869	0.09%
2020/04/27	1	57.20	1	57.20	57.20	0	11,965	0.00%
2020/04/24	26	57.02	24	57.14	56.50	2	11,927	0.02%
2020/04/23	19	55.11	3	55.43	55.70	16	11,683	0.14%
2020/04/22	2	54.90	4	54.95	55.00	-2	11,628	-0.02%
2020/04/21	8	57.33	49	56.07	56.10	-41	11,493	-0.36%
2020/04/20	0	0.00	21	53.70	53.90	-21	11,038	-0.19%
2020/04/17	1	54.70	1	53.70	52.90	0	11,337	0.00%
2020/04/16	0	0.00	5	52.94	52.80	-5	11,336	-0.04%
2020/04/15	14	52.51	21	53.28	52.90	-7	11,646	-0.06%
2020/04/14	7	51.60	10	51.71	51.00	-3	11,872	-0.03%
2020/04/13	2	51.20	0	0.00	51.00	2	11,844	0.02%
2020/04/10	25	51.84	21	52.11	52.00	4	11,795	0.03%
2020/04/09	43	51.40	13	51.88	51.50	30	11,748	0.26%
2020/04/08	37	50.64	16	49.61	50.90	21	11,626	0.18%
2020/04/07	9	48.76	11	48.82	49.35	-2	11,433	-0.02%
2020/04/06	10	44.82	9	43.79	46.60	1	11,170	0.01%
2020/04/01	22	41.05	18	41.05	42.40	4	11,199	0.04%
2020/03/31	7	42.49	8	41.71	41.75	-1	11,102	-0.01%
2020/03/30	8	41.96	8	42.43	43.15	0	11,009	0.00%
2020/03/27	24	47.57	48	46.31	45.55	-24	10,912	-0.22%
2020/03/26	46	45.50	0	0.00	46.10	46	10,825	0.42%
2020/03/25	12	45.28	13	44.83	45.75	-1	10,848	-0.01%
2020/03/24	1	40.65	34	41.04	41.60	-33	10,947	-0.30%
2020/03/23	2	38.30	0	0.00	38.20	2	10,985	0.02%
2020/03/20	8	41.99	6	41.85	42.30	2	11,089	0.02%
2020/03/19	5	39.99	7	40.36	39.35	-2	11,195	-0.02%
2020/03/18	9	44.73	5	43.95	43.70	4	11,306	0.04%
2020/03/17	4	50.39	3	48.55	48.55	1	11,085	0.01%
2020/03/16	3	55.20	1	53.90	53.90	2	11,159	0.02%
2020/03/13	4	57.55	10	55.67	58.20	-6	11,342	-0.05%
2020/03/12	5	65.00	7	64.09	61.40	-2	11,280	-0.02%
2020/03/11	0	0.00	1	70.20	67.30	-1	11,172	-0.01%
2020/03/10	9	68.73	6	69.62	70.20	3	11,095	0.03%
2020/03/09	8	71.50	3	70.80	69.20	5	10,922	0.05%
2020/03/06	2	73.60	7	74.16	72.90	-5	10,766	-0.05%
2020/03/05	8	73.25	27	73.26	73.50	-19	10,585	-0.18%
2020/03/04	2	69.60	2	69.50	69.50	0	10,336	0.00%
2020/03/03	14	68.83	17	69.96	70.00	-3	10,290	-0.03%
2020/03/02	5	67.20	2	65.00	66.10	3	10,160	0.03%
2020/02/27	3	67.77	0	0.00	67.20	3	10,060	0.03%
2020/02/26	8	71.94	2	71.50	71.50	6	9,885	0.06%
2020/02/25	12	70.67	7	72.16	72.30	5	9,851	0.05%
2020/02/24	1	72.10	1	72.00	71.70	0	9,777	0.00%
2020/02/21	2	72.10	4	71.85	71.70	-2	9,756	-0.02%
2020/02/20	2	72.50	9	72.39	72.30	-7	9,761	-0.07%
2020/02/19	11	71.89	5	72.12	71.70	6	9,814	0.06%
2020/02/18	10	73.69	3	71.93	71.30	7	9,716	0.07%
2020/02/17	19	75.86	6	75.60	74.20	13	9,582	0.14%
2020/02/13	5	75.48	3	74.80	74.50	2	9,360	0.02%
2020/02/12	4	75.73	64	75.81	75.20	-60	9,328	-0.64%
2020/02/11	5	73.98	1	73.90	73.90	4	9,049	0.04%
2020/02/10	6	73.00	0	0.00	72.20	6	8,942	0.07%
2020/02/07	3	73.77	9	73.82	72.20	-6	8,887	-0.07%
2020/02/06	4	74.58	2	74.15	74.60	2	8,852	0.02%
2020/02/05	9	73.06	25	73.61	74.00	-16	8,722	-0.18%
2020/02/04	16	71.81	5	71.70	71.90	11	8,541	0.13%
2020/02/03	8	69.86	6	67.27	71.60	2	8,433	0.02%
2020/01/31	6	70.97	0	0.00	70.70	6	8,262	0.07%
2020/01/30	2	71.10	10	70.84	69.00	-8	8,099	-0.10%
2020/01/20	2	75.60	9	76.02	76.00	-7	7,900	-0.09%
2020/01/17	61	75.75	1	75.40	75.10	60	7,801	0.77%
2020/01/16	15	74.88	13	74.90	74.90	2	7,684	0.03%
2020/01/15	2	74.50	1	74.90	74.20	1	7,576	0.01%
2020/01/14	5	75.60	3	75.57	75.90	2	7,470	0.03%
2020/01/13	26	74.84	3	75.17	76.00	23	7,378	0.31%
2020/01/10	7	72.29	5	72.36	73.00	2	6,952	0.03%
2020/01/09	4	72.73	12	74.01	71.20	-8	6,765	-0.12%
2020/01/08	12	70.93	33	70.97	71.40	-21	6,350	-0.33%
2020/01/07	15	68.56	5	68.36	69.10	10	5,876	0.17%
2020/01/06	0	0.00	1	69.00	67.70	-1	5,744	-0.02%
2020/01/03	1	69.60	0	0.00	69.30	1	5,682	0.02%
2020/01/02	0	0.00	3	70.97	70.30	-3	5,568	-0.05%
2019/12/31	2	68.60	0	0.00	68.70	2	5,353	0.04%
2019/12/30	11	68.48	4.1	68.30	68.30	6.9	5,289	0.13%
2019/12/27	3	71.30	6	70.93	70.40	-3	5,192	-0.06%
2019/12/26	3	69.20	2	69.20	69.70	1	4,897	0.02%
2019/12/25	2	69.30	0	0.00	69.60	2	4,828	0.04%
2019/12/24	0	0.00	1	67.30	69.50	-1	4,736	-0.02%
2019/12/23	7	66.80	30	67.80	66.80	-23	4,598	-0.50%
2019/12/20	2	69.20	0	0.00	68.50	2	4,461	0.04%
2019/12/19	5	68.04	3	68.17	68.20	2	4,320	0.05%
2019/12/18	1	67.20	20	68.40	66.80	-19	4,084	-0.47%
2019/12/17	3	68.87	1	67.90	68.10	2	3,910	0.05%
2019/12/16	2	66.20	1	67.20	67.80	1	3,704	0.03%
2019/12/13	1	63.30	2	63.20	63.40	-1	3,368	-0.03%
2019/12/12	0	0.00	10	61.60	61.50	-10	3,135	-0.32%
2019/12/11	3	60.93	22	60.90	61.50	-19	2,982	-0.64%
2019/12/10	1	55.80	1.2	58.95	59.20	-0.2	2,629	-0.01%
2019/12/09	0	0.00	1	55.00	56.00	-1	2,321	-0.04%
2019/12/02	10	50.50	0	0.00	50.60	10	2,157	0.46%
2019/11/28	20	52.10	0	0.00	52.00	20	2,266	0.88%
2019/11/26	13	51.96	0	0.00	52.10	13	2,274	0.57%
2019/11/22	0	0.00	1	53.00	52.80	-1	2,282	-0.04%
2019/11/20	0	0.00	5	53.50	52.90	-5	2,283	-0.22%
2019/11/19	5	53.40	0	0.00	54.30	5	2,248	0.22%
2019/11/18	10	53.95	0	0.00	53.90	10	2,203	0.45%
2019/11/12	1	52.50	0	0.00	52.90	1	2,028	0.05%
2019/11/11	3	52.70	2	53.90	52.60	1	1,916	0.05%
2019/11/05	2.2	52.68	0	0.00	52.70	2.2	1,828	0.12%
2019/10/21	0	0.00	1	51.20	51.50	-1	2,753	-0.04%
2019/10/15	1	49.15	0	0.00	49.25	1	2,969	0.03%
2019/10/09	0	0.00	5	49.00	48.70	-5	3,202	-0.16%
2019/09/25	0	0.00	1	51.50	51.30	-1	3,947	-0.03%
2019/09/24	0	0.00	1	54.00	52.40	-1	3,948	-0.03%
2019/09/23	1	53.00	0	0.00	53.40	1	3,874	0.03%
2019/09/18	5	52.30	5	52.80	52.40	0	3,966	0.00%
2019/09/17	1	52.30	1	52.10	52.60	0	4,049	0.00%
2019/09/09	5	50.70	0	0.00	50.80	5	4,042	0.12%
2019/09/05	2	52.00	2	51.90	51.80	0	3,993	0.00%
2019/08/23	0	0.00	1	49.25	49.60	-1	3,781	-0.03%
2019/08/22	1	48.60	0	0.00	48.70	1	3,762	0.03%
2019/08/02	0	0.00	4	50.48	50.30	-4	3,905	-0.10%
2019/07/30	0	0.00	8	53.20	53.30	-8	3,907	-0.20%
2019/07/29	3	54.73	17	55.11	55.00	-14	3,903	-0.36%
2019/07/26	0	0.00	15	52.90	53.30	-15	3,932	-0.38%
2019/07/24	14	52.73	3	53.60	52.20	11	3,949	0.28%
2019/07/23	21	52.02	2	51.80	51.70	19	3,904	0.49%
2019/07/19	10	50.10	0	0.00	50.90	10	3,977	0.25%
2019/07/18	0	0.00	5	49.05	49.00	-5	4,037	-0.12%
2019/07/17	0	0.00	11	50.68	50.00	-11	4,124	-0.27%
2019/07/16	0	0.00	2	52.20	50.10	-2	4,302	-0.05%
2019/07/15	6	52.45	9	52.62	52.20	-3	4,331	-0.07%
2019/07/12	1	51.60	2	52.50	52.70	-1	4,230	-0.02%
2019/07/09	6	49.75	0	0.00	49.60	6	3,946	0.15%
2019/07/08	0	0.00	1	49.05	48.90	-1	3,761	-0.03%
2019/07/05	0	0.00	7	47.36	48.70	-7	3,671	-0.19%
2019/07/03	0	0.00	2	44.70	44.85	-2	3,553	-0.06%
2019/07/02	2	45.00	0	0.00	45.10	2	3,620	0.06%
2019/07/01	5	45.65	0	0.00	45.90	5	3,606	0.14%
2019/06/27	0	0.00	1	45.85	45.55	-1	3,572	-0.03%
2019/06/26	4	46.78	0	0.00	45.80	4	3,521	0.11%
2019/06/25	2	45.60	1	45.65	44.95	1	3,433	0.03%
2019/06/24	0	0.00	1	44.60	45.65	-1	3,391	-0.03%
2019/06/21	1	42.45	0	0.00	43.60	1	3,266	0.03%
2019/06/19	1	41.75	0	0.00	41.95	1	3,197	0.03%
2019/06/14	10	41.50	0	0.00	41.10	10	3,261	0.31%
2019/06/11	1	40.50	0	0.00	41.15	1	3,264	0.03%
2019/06/06	1	40.40	1	40.10	40.20	0	3,249	0.00%
2019/05/31	0	0.00	15	42.20	42.25	-15	3,191	-0.47%
2019/05/29	15	41.70	0	0.00	41.65	15	3,179	0.47%
2019/05/24	0	0.00	3	41.80	41.90	-3	3,162	-0.09%
2019/05/23	0	0.00	5	41.10	41.55	-5	3,153	-0.16%
2019/05/22	2	43.00	0	0.00	43.00	2	3,131	0.06%
2019/05/16	0	0.00	1	46.50	45.80	-1	3,032	-0.03%
2019/05/13	7	48.94	1	48.10	47.60	6	2,871	0.21%
2019/05/10	4	48.70	4	48.56	48.85	0	2,839	0.00%
2019/05/09	2	47.78	11	47.87	48.20	-9	2,769	-0.32%
2019/05/08	2	49.25	3	49.38	49.75	-1	2,667	-0.04%
2019/05/07	1	50.50	0	0.00	49.90	1	2,605	0.04%
2019/05/06	6	49.47	12	50.27	49.25	-6	2,536	-0.24%
2019/05/03	3	52.17	2	51.55	51.80	1	2,436	0.04%
2019/05/02	5	50.21	1	49.85	50.50	4	2,284	0.18%
2019/04/30	4	49.38	4	48.76	50.00	0	2,204	0.00%
2019/04/29	2	47.65	11	47.75	47.15	-9	2,094	-0.43%
2019/04/26	1	49.90	8	50.83	49.75	-7	1,979	-0.35%
2019/04/25	6	50.20	9	49.85	50.20	-3	1,844	-0.16%
2019/04/24	6	48.92	1	49.25	48.85	5	1,674	0.30%
2019/04/23	4	47.71	3	47.52	47.90	1	1,535	0.07%
2019/04/22	12	47.62	16	47.13	48.00	-4	1,362	-0.29%
2019/04/19	2	44.20	5	43.68	44.40	-3	1,110	-0.27%
2019/04/18	1	42.00	0	0.00	41.35	1	958	0.10%
2019/04/17	0	0.00	2	42.98	42.55	-2	945	-0.21%
2019/04/12	1	41.60	0	0.00	40.90	1	884	0.11%
2019/04/11	1	41.60	1	42.35	42.00	0	870	0.00%
2019/04/09	1	43.45	6	43.62	43.30	-5	843	-0.59%
2019/04/08	5	43.00	1	43.50	43.70	4	805	0.50%
2019/03/22	0	0.00	10	40.10	40.15	-10	672	-1.49%
2019/03/21	2	40.20	0	0.00	39.95	2	665	0.30%
2019/03/20	0	0.00	3	39.57	39.50	-3	650	-0.46%
2019/03/19	10	39.40	0	0.00	39.30	10	642	1.56%
2019/03/11	0	0.00	1	42.90	42.90	-1	747	-0.13%
2019/03/08	2	42.45	0	0.00	42.80	2	785	0.25%
2019/03/04	0	0.00	2	42.95	43.00	-2	842	-0.24%
2019/02/25	0	0.00	1	43.60	43.70	-1	829	-0.12%
2019/02/18	1	42.75	0	0.00	43.60	1	840	0.12%
2019/02/13	1	43.55	0	0.00	43.80	1	854	0.12%
2019/01/24	0	0.00	1	42.25	42.00	-1	904	-0.11%
2019/01/21	1	41.80	0	0.00	41.55	1	911	0.11%
2019/01/18	0	0.00	2	40.50	40.70	-2	929	-0.22%
2018/12/18	1	40.00	0	0.00	39.80	1	1,186	0.08%
2018/12/13	0	0.00	1	42.10	41.90	-1	1,208	-0.08%
2018/12/10	1	41.20	0	0.00	41.15	1	1,233	0.08%
2018/12/07	1	43.55	1	43.35	43.40	0	1,227	0.00%
2018/12/06	1	43.45	0	0.00	42.40	1	1,226	0.08%
2018/12/05	2	43.18	9	44.57	45.55	-7	1,205	-0.58%
2018/12/04	5	45.03	6	45.01	45.30	-1	1,179	-0.08%
2018/12/03	0	0.00	1	42.70	43.50	-1	1,141	-0.09%
2018/11/22	0	0.00	26	40.98	40.40	-26	1,161	-2.24%
2018/11/21	26	41.00	0	0.00	41.00	26	1,188	2.19%
2018/11/20	0	0.00	1	40.40	40.15	-1	1,180	-0.08%
2018/11/08	3	36.95	6	37.43	37.10	-3	1,250	-0.24%
2018/11/06	0	0.00	3	38.20	38.15	-3	1,302	-0.23%
2018/11/05	0	0.00	2	38.55	38.70	-2	1,332	-0.15%
2018/11/02	0	0.00	1	38.80	38.55	-1	1,348	-0.07%
2018/10/31	2	37.40	1	37.50	37.70	1	1,379	0.07%
2018/10/24	1	39.00	1	38.55	38.55	0	1,519	0.00%
2018/10/22	3	39.35	0	0.00	40.10	3	1,515	0.20%
2018/10/18	1	40.00	0	0.00	40.05	1	1,531	0.07%
2018/10/17	3	41.30	0	0.00	40.40	3	1,589	0.19%
2018/10/15	1	40.30	0	0.00	40.00	1	1,659	0.06%
2018/10/12	2	41.10	1	41.30	41.35	1	1,669	0.06%
2018/10/11	8	41.13	0	0.00	41.00	8	1,666	0.48%
2018/10/09	0	0.00	2	45.53	45.55	-2	1,626	-0.12%
2018/10/08	2	46.00	5	45.95	45.55	-3	1,623	-0.18%
2018/10/05	7	47.20	2	46.25	46.00	5	1,619	0.31%
2018/10/04	0	0.00	7	48.33	48.30	-7	1,599	-0.44%
2018/10/03	0	0.00	1	49.20	48.60	-1	1,669	-0.06%
2018/09/25	2	50.40	2	50.80	50.30	0	1,804	0.00%
2018/09/21	1	50.10	1	49.25	50.30	0	1,840	0.00%
2018/09/20	1	50.10	0	0.00	50.10	1	1,840	0.05%
2018/09/12	0	0.00	2	49.05	49.45	-2	1,859	-0.11%
2018/09/11	0	0.00	1	49.00	49.40	-1	1,890	-0.05%
2018/09/10	17	49.15	1	48.25	48.30	16	1,893	0.85%
2018/09/07	3	50.87	1	49.75	49.75	2	1,896	0.11%
2018/09/05	0	0.00	1	53.40	52.80	-1	1,924	-0.05%
2018/09/04	1	51.20	1	51.30	51.00	0	1,913	0.00%
2018/09/03	1	51.10	2	51.10	50.90	-1	1,918	-0.05%
2018/08/31	2	52.00	2	52.10	52.30	0	1,918	0.00%
2018/08/30	2	52.50	1	52.70	52.30	1	1,930	0.05%
2018/08/29	1	52.10	0	0.00	52.70	1	1,955	0.05%
2018/08/28	0	0.00	3	52.90	52.40	-3	1,960	-0.15%
2018/08/24	1	50.20	0	0.00	50.20	1	1,970	0.05%
2018/08/23	3	50.20	4	50.28	50.30	-1	2,111	-0.05%
2018/08/21	6	48.65	6	48.90	48.55	0	2,138	0.00%
2018/08/20	0	0.00	5	48.50	48.80	-5	2,126	-0.24%
2018/08/17	1	50.90	0	0.00	50.70	1	2,104	0.05%
2018/08/16	1	51.80	1	51.70	51.60	0	2,100	0.00%
2018/08/15	0	0.00	5	51.00	51.30	-5	2,084	-0.24%
2018/08/13	2	51.40	1	50.90	51.80	1	2,072	0.05%
2018/08/10	4	55.23	3	55.83	54.70	1	2,012	0.05%
2018/08/09	1	56.20	0	0.00	56.00	1	2,019	0.05%
2018/08/08	0	0.00	1	57.20	57.20	-1	2,066	-0.05%
2018/08/07	1	58.20	1	58.20	57.70	0	2,073	0.00%
2018/08/03	3	56.77	3	57.20	57.40	0	2,102	0.00%
2018/08/02	0	0.00	6	54.70	56.30	-6	2,038	-0.29%
2018/07/23	5	51.40	1	50.80	50.40	4	2,185	0.18%
2018/07/20	1	54.10	1	53.20	53.20	0	2,146	0.00%
2018/07/19	1	55.40	2	54.90	54.80	-1	2,117	-0.05%
2018/07/17	1	57.60	0	0.00	57.00	1	2,106	0.05%
2018/07/16	1	58.30	0	0.00	58.00	1	2,103	0.05%
2018/07/11	1	58.20	0	0.00	58.10	1	2,141	0.05%
2018/07/10	2	66.20	0	0.00	65.70	2	2,084	0.10%
2018/07/09	5	65.60	0	0.00	65.30	5	2,056	0.24%
2018/07/06	2	65.55	1	65.10	65.10	1	2,045	0.05%
2018/07/05	0	0.00	8	66.24	66.40	-8	2,076	-0.39%
2018/07/04	2	66.95	0	0.00	66.90	2	2,071	0.10%
2018/07/03	0	0.00	1	67.00	67.00	-1	2,086	-0.05%
2018/07/02	0	0.00	1	68.00	67.80	-1	2,078	-0.05%
2018/06/28	1	64.90	0	0.00	65.00	1	2,041	0.05%
2018/06/26	2	64.45	3	64.47	64.40	-1	2,065	-0.05%
2018/06/20	0	0.00	8	66.60	67.80	-8	2,127	-0.38%
2018/06/14	0	0.00	2	68.50	68.10	-2	2,117	-0.09%
2018/06/13	2	68.00	0	0.00	68.50	2	2,106	0.09%
2018/06/11	10	66.40	0	0.00	66.20	10	2,060	0.49%
2018/06/07	10.1	67.10	0	0.00	67.00	10.1	2,145	0.47%
2018/06/06	2	67.50	5	67.40	67.30	-3	2,158	-0.14%
2018/06/05	0	0.00	5	66.90	66.90	-5	2,167	-0.23%
2018/06/01	1	66.60	1	66.60	66.60	0	2,258	0.00%
2018/05/31	30	68.43	6	68.00	67.60	24	2,237	1.07%
2018/05/28	6	64.50	3	64.43	64.10	3	2,081	0.14%
2018/05/24	3	63.30	0	0.00	63.80	3	2,087	0.14%
2018/05/21	1	62.80	0	0.00	63.10	1	2,142	0.05%
2018/05/18	2	61.70	0	0.00	61.80	2	2,143	0.09%
2018/05/17	1	63.50	0	0.00	62.60	1	2,160	0.05%
2018/05/16	0	0.00	1	62.50	63.20	-1	2,142	-0.05%
2018/05/14	1	61.40	0	0.00	60.70	1	2,178	0.05%
2018/05/09	1	63.20	0	0.00	63.10	1	2,113	0.05%
2018/05/08	6	65.47	3	65.07	63.90	3	2,070	0.14%
2018/05/07	2	70.80	0	0.00	70.20	2	1,905	0.10%
2018/05/04	1	71.10	0	0.00	71.10	1	1,973	0.05%
2018/04/30	1	70.90	0	0.00	71.90	1	2,020	0.05%
2018/04/25	1	71.10	0	0.00	72.40	1	2,195	0.05%
2018/04/24	1	72.50	0	0.00	71.90	1	2,237	0.04%
2018/04/17	1	74.70	2	74.40	73.90	-1	2,270	-0.04%
2018/04/16	2	76.35	0	0.00	75.50	2	2,289	0.09%
2018/04/11	2	77.10	3	76.57	76.30	-1	2,342	-0.04%
2018/04/02	0	0.00	1	75.80	75.30	-1	2,399	-0.04%
2018/03/31	1	75.30	0	0.00	75.60	1	2,438	0.04%
2018/03/28	0	0.00	1	75.00	75.20	-1	2,750	-0.04%
2018/03/26	0	0.00	1	75.50	75.00	-1	2,752	-0.04%
2018/03/23	4	72.73	1	74.00	73.30	3	2,733	0.11%
2018/03/21	2	74.70	0	0.00	74.70	2	2,787	0.07%
2018/03/20	0	0.00	3	75.00	74.60	-3	2,813	-0.11%
2018/03/15	1	74.40	1	75.10	75.20	0	2,803	0.00%
2018/03/09	1	74.70	2	74.80	74.50	-1	2,819	-0.04%
2018/03/08	1	74.20	0	0.00	74.20	1	2,856	0.04%
2018/03/05	0	0.00	3	72.70	71.50	-3	2,931	-0.10%
2018/03/01	0	0.00	6	73.50	73.40	-6	3,014	-0.20%
2018/02/27	3	73.90	0	0.00	73.50	3	3,035	0.10%
2018/02/09	0	0.00	2	68.90	71.00	-2	3,264	-0.06%
2018/02/06	1	67.50	0	0.00	68.00	1	3,273	0.03%
2018/02/05	1	71.20	0	0.00	71.20	1	3,284	0.03%
2018/01/29	10	71.95	3	72.30	72.50	7	3,649	0.19%
2018/01/23	0	0.00	1	75.70	75.30	-1	3,651	-0.03%
2018/01/22	1	75.40	0	0.00	75.90	1	3,656	0.03%
2018/01/19	5	74.80	12	74.77	74.90	-7	3,738	-0.19%
2018/01/18	0	0.00	5	73.50	73.20	-5	3,715	-0.13%
2018/01/10	5	72.20	0	0.00	71.00	5	3,946	0.13%
2018/01/09	5	72.70	0	0.00	73.20	5	4,239	0.12%
2018/01/08	5	73.00	0	0.00	72.60	5	4,269	0.12%
2018/01/05	6	74.00	12	73.75	73.60	-6	4,330	-0.14%
2018/01/04	0	0.00	3	74.40	74.00	-3	4,354	-0.07%
2018/01/03	4	74.18	0	0.00	73.80	4	4,397	0.09%
2018/01/02	0	0.00	14	71.60	71.80	-14	4,545	-0.31%