威剛 (3260)-元大-莒光券商分點個股進出

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
100.0
漲跌
▼1.0
漲幅
-0.99%
成交量
3,288張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-莒光券商分點個股進出

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

元大-莒光券商分點個股進出
元大-莒光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
2024/04/30	21	100.98	2	100.50	100.00	19	9,522	0.20%
2024/04/29	0	0.00	1	100.50	101.00	-1	9,534	-0.01%
2024/04/26	2	99.70	1	100.00	99.10	1	9,577	0.01%
2024/04/25	0.2	99.89	2	99.05	98.70	-1.8	9,568	-0.02%
2024/04/24	5.1	98.63	6	98.88	99.50	-0.9	9,605	-0.01%
2024/04/22	13.1	93.73	0	0.00	93.10	13.1	9,519	0.14%
2024/04/19	14.2	98.16	7.2	97.51	96.20	7	9,553	0.07%
2024/04/18	4	101.87	2	102.50	102.50	2	9,358	0.02%
2024/04/17	7	103.50	3	104.17	103.50	4	9,265	0.04%
2024/04/16	19.3	105.24	10.2	105.32	104.00	9.1	9,086	0.10%
2024/04/15	11.2	113.46	10	113.64	115.50	1.2	8,768	0.01%
2024/04/12	9.2	112.46	18	113.31	113.00	-8.8	8,612	-0.10%
2024/04/11	11.1	109.95	8.2	109.84	108.50	2.9	8,205	0.04%
2024/04/10	27.5	108.94	41	109.12	113.00	-13.5	7,874	-0.17%
2024/04/09	1	104.00	23	102.78	103.00	-22	7,133	-0.31%
2024/04/08	0	0.00	2.1	100.02	101.00	-2.1	7,015	-0.03%
2024/04/03	1	99.00	1	99.90	100.00	0	7,454	0.00%
2024/04/02	2	100.80	0.1	100.50	99.90	2	7,596	0.03%
2024/04/01	0.1	100.50	6	100.00	100.50	-6	7,633	-0.08%
2024/03/29	2	99.40	1	99.10	98.70	1	7,545	0.01%
2024/03/28	3	99.50	12.7	99.85	98.80	-9.7	7,521	-0.13%
2024/03/27	0	0.00	7	97.26	98.80	-7	7,648	-0.09%
2024/03/26	5.1	97.60	1.1	97.11	96.90	3.9	7,691	0.05%
2024/03/25	1.3	98.33	0	0.00	98.30	1.3	7,665	0.02%
2024/03/22	29.3	99.89	25	98.90	98.70	4.3	7,688	0.06%
2024/03/21	10	100.22	9	99.77	100.50	1	7,607	0.01%
2024/03/20	1.1	97.73	2	96.70	96.00	-0.9	7,517	-0.01%
2024/03/19	0	0.00	1	97.10	96.90	-1	7,570	-0.01%
2024/03/15	0	0.00	4	96.70	95.60	-4	7,859	-0.05%
2024/03/14	4.1	95.20	4	95.90	94.90	0.1	7,976	0.00%
2024/03/13	3	96.14	1	95.80	95.70	2	8,232	0.02%
2024/03/12	5.1	97.16	1	97.10	97.80	4.1	8,413	0.05%
2024/03/11	1	97.50	11	96.44	97.20	-10	8,539	-0.12%
2024/03/08	8.3	95.06	13.1	94.24	94.20	-4.8	8,601	-0.06%
2024/03/07	14.1	97.58	12	97.69	96.20	2.1	8,690	0.02%
2024/03/06	15.1	97.20	4	97.70	97.10	11.1	8,643	0.13%
2024/03/05	10	97.78	10.1	97.39	97.40	0	8,800	0.00%
2024/03/04	1.3	99.99	2	100.20	99.50	-0.7	8,784	-0.01%
2024/03/01	5	99.58	5	99.90	99.20	0	8,773	0.00%
2024/02/29	4	99.20	0	0.00	100.00	4	8,862	0.05%
2024/02/27	5	99.68	7	99.43	98.50	-2	8,902	-0.02%
2024/02/26	7.1	98.17	2	98.20	98.00	5.1	8,918	0.06%
2024/02/23	4.1	102.10	8.1	102.68	100.00	-4.1	8,893	-0.05%
2024/02/22	16	101.00	7.1	100.25	101.00	8.9	8,812	0.10%
2024/02/21	10	101.00	0	0.00	100.00	10	8,855	0.11%
2024/02/20	8	99.36	5	99.62	99.80	3	8,902	0.03%
2024/02/19	0	0.00	5.2	99.83	99.90	-5.2	8,840	-0.06%
2024/02/16	0.1	96.50	0	0.00	97.30	0.1	8,830	0.00%
2024/02/15	4	96.98	2	97.50	97.40	2	8,904	0.02%
2024/02/05	5	95.00	4	95.10	95.10	1	9,083	0.01%
2024/02/02	1	96.60	1	95.50	96.00	0	9,175	0.00%
2024/02/01	0	0.00	1	96.10	96.00	-1	9,408	-0.01%
2024/01/31	0	0.00	5	96.16	95.90	-5	9,593	-0.05%
2024/01/30	0	0.00	5.9	96.11	95.70	-5.9	9,829	-0.06%
2024/01/29	4	96.70	0	0.00	96.80	4	10,000	0.04%
2024/01/26	4.1	95.10	5	94.96	94.50	-1	10,159	-0.01%
2024/01/25	1.5	96.80	2	96.05	95.60	-0.5	10,400	0.00%
2024/01/24	24.9	99.69	16	97.26	96.60	8.9	10,545	0.08%
2024/01/22	13	94.89	7	94.93	95.30	6	10,605	0.06%
2024/01/19	2	93.20	2	93.70	94.00	0	10,764	0.00%
2024/01/18	1.5	92.57	2.1	92.53	93.00	-0.6	10,885	-0.01%
2024/01/17	5.1	96.30	8	95.09	93.70	-2.9	11,043	-0.03%
2024/01/16	3	96.67	3	96.80	96.80	0	11,389	0.00%
2024/01/15	9.2	98.22	3	96.01	98.00	6.2	11,588	0.05%
2024/01/12	0	0.00	0	95.95	94.40	0	11,747	0.00%
2024/01/11	2.3	96.06	1.1	95.62	95.60	1.2	12,242	0.01%
2024/01/10	1.2	95.18	0.1	95.80	96.20	1.1	12,853	0.01%
2024/01/09	1.3	95.68	2.1	96.34	95.30	-0.8	13,309	-0.01%
2024/01/08	3	97.83	4.1	98.55	98.20	-1.1	13,343	-0.01%
2024/01/05	3.2	96.74	3.1	96.77	97.00	0.2	13,567	0.00%
2024/01/04	9.2	97.63	2	97.20	96.70	7.2	13,662	0.05%
2024/01/03	3.6	97.40	1	98.20	98.30	2.6	13,720	0.02%
2024/01/02	8	101.19	1	101.00	100.50	7	13,730	0.05%
2023/12/29	19.5	107.41	16.6	107.89	103.00	3	13,802	0.02%
2023/12/28	4	105.13	10.2	104.65	105.50	-6.2	13,716	-0.05%
2023/12/27	6	103.67	6.3	103.92	104.50	-0.3	14,145	0.00%
2023/12/26	1	102.00	1	101.50	101.50	0	14,086	0.00%
2023/12/25	1	100.50	0	0.00	100.00	1	14,196	0.01%
2023/12/22	3	103.17	3	103.17	101.00	0	14,205	0.00%
2023/12/21	7	99.79	11	100.91	100.50	-4	14,047	-0.03%
2023/12/20	4	99.88	0	0.00	99.40	4	14,006	0.03%
2023/12/19	0.5	101.00	1	100.50	100.00	-0.5	14,001	0.00%
2023/12/18	2	102.25	1.1	101.52	102.50	1	14,002	0.01%
2023/12/15	4.4	103.33	4.9	105.14	102.00	-0.5	14,102	0.00%
2023/12/14	2	103.50	6.2	103.82	103.00	-4.2	13,983	-0.03%
2023/12/13	24.7	104.05	21	102.19	102.50	3.7	13,988	0.03%
2023/12/12	39	104.79	55	105.48	104.00	-16	14,226	-0.11%
2023/12/11	1	105.48	1	105.50	104.50	0	14,214	0.00%
2023/12/08	5	103.50	13	104.08	104.00	-8	14,283	-0.06%
2023/12/07	4.1	102.37	2	101.25	100.50	2.1	14,549	0.01%
2023/12/06	0.3	101.00	9.1	101.09	102.50	-8.8	14,518	-0.06%
2023/12/05	1.3	99.52	4	97.95	98.30	-2.7	14,444	-0.02%
2023/12/04	3	102.00	2	101.75	101.00	1	14,573	0.01%
2023/12/01	6	99.72	3	99.07	99.60	3	14,420	0.02%
2023/11/30	5	101.60	8	100.75	100.00	-3	14,419	-0.02%
2023/11/29	2	98.46	2.5	97.87	98.90	-0.5	14,336	0.00%
2023/11/28	3	96.63	1	96.02	96.70	2	14,478	0.01%
2023/11/27	11.3	94.80	3	95.10	94.10	8.3	14,801	0.06%
2023/11/24	10.2	97.15	3	96.60	96.30	7.2	14,833	0.05%
2023/11/22	3	98.20	3	98.00	98.20	0	14,586	0.00%
2023/11/21	5.2	99.23	2	99.70	98.90	3.2	14,530	0.02%
2023/11/20	7.2	99.67	3	99.63	99.10	4.2	14,495	0.03%
2023/11/17	1.2	97.92	2	98.85	97.70	-0.8	14,378	-0.01%
2023/11/16	1	100.00	4	100.48	99.80	-3	14,182	-0.02%
2023/11/15	8	104.50	2	104.75	102.00	6	14,044	0.04%
2023/11/14	1	102.50	0.1	103.50	105.00	0.9	13,852	0.01%
2023/11/13	2	104.75	10.4	106.35	105.00	-8.4	13,780	-0.06%
2023/11/10	3	101.50	5.1	102.01	101.50	-2.1	13,533	-0.02%
2023/11/09	9	101.44	5	100.30	101.00	4	13,446	0.03%
2023/11/08	6	103.92	3	103.83	103.00	3	13,263	0.02%
2023/11/07	1	104.47	4.1	103.47	105.00	-3.1	13,107	-0.02%
2023/11/06	5	101.00	7	102.00	101.50	-2	12,926	-0.02%
2023/11/03	10.1	99.80	3.2	100.46	100.50	6.9	12,866	0.05%
2023/11/02	2.1	99.94	8	99.23	99.30	-6	12,685	-0.05%
2023/11/01	8	96.93	7.3	96.34	96.20	0.7	12,404	0.01%
2023/10/31	5	99.20	6	99.03	97.40	-1	12,230	-0.01%
2023/10/30	5	98.18	3	98.30	98.50	2	12,040	0.02%
2023/10/27	6.2	96.04	14	95.79	94.10	-7.8	11,889	-0.07%
2023/10/26	5	99.13	4	98.63	97.50	1	11,731	0.01%
2023/10/25	4	98.58	16	99.68	99.10	-12	11,706	-0.10%
2023/10/24	9	103.39	6	102.50	101.50	3	11,574	0.03%
2023/10/23	4	106.13	4.6	104.44	106.00	-0.6	11,171	-0.01%
2023/10/20	5.6	102.23	9.2	104.12	105.00	-3.6	10,962	-0.03%
2023/10/19	33	103.35	39.3	104.09	104.00	-6.3	10,690	-0.06%
2023/10/18	24.1	101.18	21.2	101.51	101.50	2.9	10,203	0.03%
2023/10/17	5	99.72	7.4	100.42	100.00	-2.4	9,629	-0.02%
2023/10/16	2	95.25	0	95.36	96.10	2	9,184	0.02%
2023/10/13	18	97.52	30.3	96.86	96.70	-12.2	9,084	-0.13%
2023/10/12	1.3	93.88	0.1	93.78	93.60	1.2	8,735	0.01%
2023/10/11	5	92.50	1	92.21	92.20	4	8,644	0.05%
2023/10/06	5	93.68	12	93.73	93.00	-7	8,530	-0.08%
2023/10/05	4	91.15	1.4	91.35	91.00	2.6	8,348	0.03%
2023/10/04	34.3	93.66	33	92.83	92.50	1.3	8,233	0.02%
2023/10/03	174.2	93.23	172.2	93.90	92.90	2	7,895	0.03%	大買/大賣/
2023/10/02	2	86.90	2.2	87.94	88.40	-0.2	7,471	0.00%
2023/09/28	1	85.60	6.2	84.79	84.50	-5.2	7,488	-0.07%
2023/09/26	1	87.10	0.2	87.64	86.20	0.8	7,780	0.01%
2023/09/20	0	0.00	9	88.28	87.20	-9	8,502	-0.11%
2023/09/19	2.1	91.59	2	90.65	90.30	0.1	8,469	0.00%
2023/09/18	2.2	92.42	4	91.60	91.40	-1.9	8,485	-0.02%
2023/09/15	11.2	93.03	5	93.14	93.40	6.2	8,464	0.07%
2023/09/14	3.1	91.62	1.2	90.90	90.80	1.9	8,253	0.02%
2023/09/13	3	89.00	6	89.40	90.70	-3	8,356	-0.04%
2023/09/12	25	90.65	17.2	90.16	90.40	7.8	8,732	0.09%
2023/09/11	12	89.49	19	89.73	88.60	-7	8,394	-0.08%
2023/09/08	1	87.30	0	0.00	86.90	1	8,411	0.01%
2023/09/07	11	89.05	11.2	89.40	88.80	-0.2	8,471	0.00%
2023/09/06	1	89.00	2	88.05	86.80	-1	8,412	-0.01%
2023/09/05	4	86.98	1	86.10	87.40	3	8,433	0.04%
2023/09/04	3	88.00	9.1	89.01	86.00	-6.1	8,399	-0.07%
2023/09/01	22.1	88.38	5	88.16	87.90	17.1	8,392	0.20%
2023/08/31	52.1	87.34	63	87.49	86.80	-10.9	8,249	-0.13%
2023/08/30	0	0.00	1	82.52	83.80	-1	7,899	-0.01%
2023/08/25	1	79.20	1	79.90	79.20	0	8,894	0.00%
2023/08/24	0	0.00	2	80.20	79.50	-2	8,995	-0.02%
2023/08/23	1	78.50	0	0.00	78.50	1	9,032	0.01%
2023/08/21	4	76.70	4	76.70	76.70	0	9,034	0.00%
2023/08/18	0	0.00	2	76.80	76.00	-2	9,059	-0.02%
2023/08/17	2	77.60	2	77.80	78.00	0	9,043	0.00%
2023/08/16	10	75.71	0	0.00	74.80	10	8,996	0.11%
2023/08/15	0	0.00	5	76.90	77.00	-5	9,025	-0.06%
2023/08/14	1	74.00	0	0.00	74.30	1	9,116	0.01%
2023/08/11	6	75.90	1	76.40	76.00	5	9,085	0.06%
2023/08/10	0	0.00	9	77.00	76.70	-9	9,049	-0.10%
2023/08/09	12	80.91	2	81.75	79.50	10	8,965	0.11%
2023/08/07	1	80.20	1	80.70	80.50	0	8,819	0.00%
2023/08/02	0	0.00	1	79.90	80.00	-1	8,776	-0.01%
2023/07/28	9	82.33	11	83.55	83.70	-2	8,634	-0.02%
2023/07/27	0.1	81.90	0	81.90	81.30	0.1	8,513	0.00%
2023/07/26	2	76.10	5	76.48	76.80	-3	8,403	-0.04%
2023/07/21	0	0.00	3	78.97	79.80	-3	8,399	-0.04%
2023/07/20	8	81.76	10	80.46	81.00	-2	8,360	-0.02%
2023/07/19	7	84.40	6	83.23	82.50	1	8,289	0.01%
2023/07/18	9.1	83.48	11	82.15	81.90	-2	8,264	-0.02%
2023/07/17	5	84.60	5	85.40	84.80	0	8,211	0.00%
2023/07/14	6	84.95	0.1	85.57	85.70	5.9	8,239	0.07%
2023/07/13	1.2	84.14	1	84.20	83.30	0.2	8,238	0.00%
2023/07/11	2	82.00	1	83.40	82.20	1	8,166	0.01%
2023/07/10	3	82.57	2	82.10	81.80	1	8,154	0.01%
2023/07/07	3.1	84.31	1	83.91	83.30	2	8,179	0.02%
2023/07/06	18	88.79	20	87.80	87.40	-2	8,163	-0.02%
2023/07/05	18.1	92.91	12	93.15	90.40	6.1	8,074	0.08%
2023/07/04	6.1	91.55	30	92.06	92.90	-23.9	7,943	-0.30%
2023/07/03	3	89.50	4	88.38	89.70	-1	7,786	-0.01%
2023/06/30	31	89.02	5	89.10	89.00	26	7,981	0.33%
2023/06/29	7	91.44	14.5	91.11	92.30	-7.5	7,891	-0.10%
2023/06/28	9	89.04	31	90.20	88.20	-22	7,529	-0.29%
2023/06/27	5	85.76	3	87.40	86.40	2	7,284	0.03%
2023/06/26	4	88.40	0	0.00	86.90	4	7,213	0.06%
2023/06/21	3	90.67	2	90.80	90.60	1	7,206	0.01%
2023/06/20	15	90.41	3	90.40	90.40	12	7,312	0.16%
2023/06/19	26	91.72	33	92.86	92.50	-7	7,249	-0.10%
2023/06/16	0	0.00	29	91.69	92.10	-29	6,985	-0.42%
2023/06/15	1	87.70	9	88.48	87.80	-8	6,376	-0.13%
2023/06/14	8	87.35	22	87.93	89.40	-14	6,180	-0.23%
2023/06/13	5	86.50	17	87.48	86.00	-12	5,947	-0.20%
2023/06/12	3	86.60	3	86.50	85.50	0	5,805	0.00%
2023/06/09	10	83.60	0	0.00	84.00	10	5,614	0.18%
2023/06/08	3	83.90	1	85.00	84.30	2	5,533	0.04%
2023/06/06	2	82.25	7	81.34	81.80	-5	5,393	-0.09%
2023/06/05	1	84.20	2.1	84.55	84.20	-1.1	5,280	-0.02%
2023/06/02	13	85.96	4	85.25	85.60	9	5,212	0.17%
2023/06/01	11	86.56	2	85.35	85.60	9	5,141	0.18%
2023/05/31	3.1	88.55	7	86.81	89.30	-3.9	4,817	-0.08%
2023/05/30	1	81.20	3	81.53	81.20	-2	4,092	-0.05%
2023/05/29	4	78.73	2	79.40	79.90	2	3,973	0.05%
2023/05/22	1	78.20	1	76.70	76.60	0	3,848	0.00%
2023/05/19	1	76.60	0	0.00	76.50	1	3,848	0.03%
2023/05/18	2	77.15	1	77.40	77.40	1	3,838	0.03%
2023/05/16	3	72.67	4	72.90	72.40	-1	3,801	-0.03%
2023/05/10	0	0.00	1	73.10	73.10	-1	3,773	-0.03%
2023/05/04	0	0.00	1.8	74.55	74.70	-1.8	3,827	-0.05%
2023/05/02	1	75.30	4	75.65	75.80	-3	3,839	-0.08%
2023/04/28	6	75.68	5	75.32	75.00	1	3,886	0.03%
2023/04/27	2	74.70	0	0.00	75.00	2	3,819	0.05%
2023/04/26	0	0.00	1	71.10	71.20	-1	3,755	-0.03%
2023/04/24	2	73.70	1	73.50	73.60	1	3,730	0.03%
2023/04/20	0	0.00	1	74.30	73.10	-1	3,726	-0.03%
2023/04/19	2	74.40	0	0.00	74.30	2	3,705	0.05%
2023/04/18	6	75.92	3	76.83	76.20	3	3,633	0.08%
2023/04/17	0	0.00	1.5	78.27	78.30	-1.5	3,583	-0.04%
2023/04/14	5	80.00	0	0.00	79.10	5	3,536	0.14%
2023/04/13	0	0.00	0.4	80.86	79.60	-0.4	3,497	-0.01%
2023/04/12	2	83.00	4	82.55	82.40	-2	3,424	-0.06%
2023/04/11	5	81.92	2	82.15	81.30	3	3,310	0.09%
2023/04/07	4.3	81.23	4	80.10	80.00	0.3	3,077	0.01%
2023/04/06	2	77.85	3	78.53	79.60	-1	2,938	-0.03%
2023/03/31	7.1	80.43	12	80.13	79.50	-4.9	2,864	-0.17%
2023/03/30	5	76.98	12	77.08	76.00	-7	2,577	-0.27%
2023/03/29	0	0.00	8	73.76	74.00	-8	2,441	-0.33%
2023/03/28	10	75.10	0.3	74.10	73.70	9.8	2,425	0.40%
2023/03/27	6	76.52	0	0.00	75.80	6	2,377	0.25%
2023/03/24	2	78.10	9	78.21	78.50	-7	2,305	-0.30%
2023/03/23	1	76.90	4	77.15	76.80	-3	2,166	-0.14%
2023/03/22	1	70.70	12	72.03	73.30	-11	1,978	-0.56%
2023/03/15	0	0.00	1	68.00	67.30	-1	1,816	-0.06%
2023/03/14	1	67.60	1	67.80	67.50	0	1,829	0.00%
2023/03/10	2	70.50	0	0.00	70.20	2	1,805	0.11%
2023/03/09	0	0.00	1	71.60	71.20	-1	1,793	-0.06%
2023/03/06	1	71.00	0	0.00	70.60	1	1,752	0.06%
2023/02/23	5	67.40	1	67.60	67.40	4	1,635	0.24%
2023/02/22	1	67.50	0	0.00	67.10	1	1,680	0.06%
2023/02/21	0	0.00	0.2	68.50	68.20	-0.2	1,780	-0.01%
2023/02/20	0	0.00	5	69.30	69.70	-5	1,895	-0.26%
2023/02/15	1	67.40	1	68.00	67.80	0	1,904	0.00%
2023/02/14	2	67.70	3	67.57	68.20	-1	1,842	-0.05%
2023/02/03	0	66.50	0	0.00	65.90	0	1,714	0.00%
2023/01/30	2	64.75	2.2	64.81	65.40	-0.2	1,680	-0.01%
2023/01/16	0	0.00	1	62.60	62.60	-1	1,617	-0.06%
2023/01/11	0	0.00	8	63.20	63.40	-8	1,659	-0.48%
2023/01/10	0	0.00	3	63.00	62.70	-3	1,693	-0.18%
2023/01/09	0	0.00	1	61.50	62.20	-1	1,700	-0.06%
2023/01/06	1	60.70	4	61.13	61.60	-3	1,698	-0.18%
2022/12/27	0	57.50	0	0.00	57.20	0	1,781	0.00%
2022/12/26	2	57.40	0	0.00	57.20	2	1,786	0.11%
2022/12/23	0	0.00	1	57.40	57.60	-1	1,800	-0.06%
2022/12/21	0	0.00	1	58.80	57.80	-1	1,802	-0.06%
2022/12/20	0	0.00	2	58.10	58.20	-2	1,800	-0.11%
2022/12/14	1	61.20	0	0.00	60.30	1	1,816	0.06%
2022/12/12	0	0.00	3	60.43	60.40	-3	1,812	-0.17%
2022/12/09	2	59.30	0	0.00	59.20	2	1,816	0.11%
2022/12/08	1	58.40	0	0.00	59.00	1	1,855	0.05%
2022/12/07	1	59.00	2	59.00	59.00	-1	1,858	-0.05%
2022/12/06	1	60.90	0	0.00	61.00	1	1,833	0.05%
2022/12/05	1	63.20	0.2	62.80	63.70	0.8	1,806	0.04%
2022/12/02	1	62.60	0	0.00	62.90	1	1,793	0.06%
2022/11/30	2	62.10	0	0.00	61.70	2	1,787	0.11%
2022/11/28	1	62.40	1	61.80	61.80	0	1,775	0.00%
2022/11/24	1	62.80	0	0.00	63.80	1	1,757	0.06%
2022/11/22	2	62.95	1	62.50	62.40	1	1,746	0.06%
2022/11/21	1	63.40	1	63.60	63.20	0	1,742	0.00%
2022/11/18	2	64.55	1	64.00	64.30	1	1,716	0.06%
2022/11/17	0	0.00	2	64.80	64.40	-2	1,650	-0.12%
2022/11/16	2	63.80	1	62.60	63.30	1	1,535	0.07%
2022/11/15	10	60.90	10	59.70	60.40	0	1,402	0.00%
2022/10/31	5	53.50	0	0.00	53.90	5	1,375	0.36%
2022/10/27	0.2	56.60	0	0.00	56.50	0.2	1,321	0.02%
2022/10/17	0	0.00	6	57.90	58.10	-6	1,237	-0.48%
2022/10/13	2	55.20	2	55.85	54.50	0	1,303	0.00%
2022/10/11	0	0.00	1	55.20	55.50	-1	1,268	-0.08%
2022/10/06	1	53.40	0	0.00	53.50	1	1,231	0.08%
2022/10/05	0	53.80	0	0.00	53.30	0	1,241	0.00%
2022/09/27	1	52.60	1	53.00	53.80	0	1,271	0.00%
2022/09/26	0.1	55.10	0	0.00	54.00	0.1	1,272	0.01%
2022/09/23	0.1	57.70	0	0.00	57.30	0.1	1,289	0.01%
2022/09/16	8	61.78	0	0.00	61.50	8	1,332	0.60%
2022/09/15	0	0.00	1	62.60	61.60	-1	1,346	-0.07%
2022/09/08	0.1	59.10	0	0.00	59.10	0.1	1,449	0.01%
2022/09/01	0	60.40	1	60.10	60.00	-1	1,535	-0.07%
2022/08/31	0	0.00	1	61.20	61.10	-1	1,543	-0.06%
2022/08/30	0	0.00	1	60.00	59.80	-1	1,554	-0.06%
2022/08/29	0	59.80	0	0.00	59.50	0	1,567	0.00%
2022/08/25	0	0.00	1	61.00	61.10	-1	1,568	-0.06%
2022/08/19	0	0.00	1	61.10	61.40	-1	1,667	-0.06%
2022/08/11	0	0.00	2	58.50	58.50	-2	1,629	-0.12%
2022/08/10	1	57.00	5	57.20	57.20	-4	1,634	-0.24%
2022/08/09	0	58.00	5	57.70	57.50	-5	1,645	-0.30%
2022/08/08	0	0.00	5	57.60	58.00	-5	1,654	-0.30%
2022/08/04	0	0.00	1	57.00	57.40	-1	1,660	-0.06%
2022/08/03	1	56.70	0	0.00	56.70	1	1,654	0.06%
2022/07/26	0	0.00	2	58.05	58.00	-2	1,680	-0.12%
2022/07/25	1	59.10	0	0.00	58.90	1	1,681	0.06%
2022/07/22	1	59.50	1	59.70	59.70	0	1,681	0.00%
2022/07/20	4	62.88	4	63.20	62.80	0	1,656	0.00%
2022/07/19	5	62.20	0	0.00	62.20	5	1,621	0.31%
2022/07/18	0	0.00	2	62.00	62.00	-2	1,627	-0.12%
2022/07/15	3	61.27	1	61.30	61.40	2	1,641	0.12%
2022/07/06	0.2	57.30	0	0.00	56.80	0.2	1,801	0.01%
2022/07/05	0.1	57.90	0	0.00	57.60	0.1	1,877	0.00%
2022/07/01	0	0.00	0.1	59.50	56.80	-0.1	1,900	-0.01%
2022/06/30	0	0.00	1	60.30	60.10	-1	1,886	-0.05%
2022/06/29	0	0.00	1	62.30	62.00	-1	1,894	-0.05%
2022/06/27	1	63.20	0	0.00	63.30	1	1,906	0.05%
2022/06/23	0	0.00	3	60.67	60.00	-3	1,937	-0.15%
2022/06/22	4	61.00	2	61.20	60.50	2	1,992	0.10%
2022/06/21	4	64.50	7	64.20	64.00	-3	2,001	-0.15%
2022/06/20	3.3	66.02	0	0.00	63.60	3.3	2,022	0.16%
2022/06/17	0.7	68.40	10	68.01	68.40	-9.3	1,993	-0.47%
2022/06/15	0.1	72.50	0	0.00	71.60	0.1	2,020	0.00%
2022/06/13	1	71.00	0	0.00	70.80	1	2,158	0.05%
2022/06/10	0	0.00	2	72.10	72.10	-2	2,236	-0.09%
2022/06/09	1	73.10	1	73.00	72.60	0	2,283	0.00%
2022/06/08	2	72.70	1	73.60	72.60	1	2,304	0.04%
2022/06/07	1	73.60	0	0.00	73.50	1	2,342	0.04%
2022/06/01	0	0.00	3	76.20	75.90	-3	2,666	-0.11%
2022/05/31	10	75.70	1	75.30	75.90	9	2,807	0.32%
2022/05/30	0	0.00	0.3	73.40	73.70	-0.3	3,111	-0.01%
2022/05/27	0.3	72.20	0	0.00	71.90	0.3	3,234	0.01%
2022/05/26	1	72.40	1	71.60	71.60	0	3,333	0.00%
2022/05/23	0	0.00	0.2	72.30	72.00	-0.2	4,222	0.00%
2022/05/20	0.2	72.70	0	0.00	72.30	0.2	4,774	0.00%
2022/05/16	10	71.60	11	70.55	70.60	-1	6,804	-0.01%
2022/05/13	0.1	70.30	0	0.00	70.40	0.1	6,822	0.00%
2022/05/10	1	70.00	0	0.00	71.10	1	7,112	0.01%
2022/05/09	0	0.00	1	70.60	69.90	-1	7,122	-0.01%
2022/05/06	0	0.00	0.8	71.90	72.50	-0.8	7,127	-0.01%
2022/05/04	1.4	72.34	0	0.00	71.90	1.4	7,148	0.02%
2022/05/03	1	70.80	1	71.60	71.90	0	7,163	0.00%
2022/04/29	0	0.00	2	70.90	70.60	-2	7,191	-0.03%
2022/04/28	3.3	70.04	0	0.00	69.90	3.3	7,213	0.05%
2022/04/27	2.1	69.03	0	0.00	70.00	2.1	7,222	0.03%
2022/04/26	2	71.80	0	0.00	71.90	2	7,202	0.03%
2022/04/22	1	74.60	0	0.00	74.40	1	7,188	0.01%
2022/04/19	0.1	72.70	0	0.00	72.00	0.1	7,198	0.00%
2022/04/18	1	71.90	0	0.00	71.80	1	7,199	0.01%
2022/04/15	0.2	73.80	0	0.00	73.20	0.2	7,208	0.00%
2022/04/14	6	74.70	2	74.50	74.50	4	7,228	0.06%
2022/04/12	1	78.80	0	0.00	76.80	1	7,205	0.01%
2022/04/11	5	79.52	0	0.00	79.20	5	7,203	0.07%
2022/04/08	3	84.70	5	85.00	84.50	-2	7,163	-0.03%
2022/04/07	3	86.50	0	0.00	84.50	3	7,427	0.04%
2022/04/06	0.1	84.90	0	0.00	87.10	0.1	7,467	0.00%
2022/04/01	1	83.00	0	0.00	85.40	1	7,476	0.01%
2022/03/28	2	84.45	2	82.30	84.60	0	7,748	0.00%
2022/03/25	0	0.00	1	85.30	84.60	-1	7,780	-0.01%
2022/03/24	0.5	86.40	0	0.00	86.20	0.5	7,731	0.01%
2022/03/23	1	88.50	0	0.00	88.10	1	7,743	0.01%
2022/03/22	1	88.00	0	0.00	88.00	1	7,775	0.01%
2022/03/21	3	87.50	1.4	87.77	87.80	1.6	7,790	0.02%
2022/03/18	1.2	87.61	0.2	87.10	87.70	1	7,832	0.01%
2022/03/17	4.2	86.46	3	87.70	88.00	1.2	7,914	0.01%
2022/03/16	5	84.42	0	0.00	84.10	5	7,882	0.06%
2022/03/15	19.3	85.31	38	85.40	85.10	-18.8	7,841	-0.24%
2022/03/11	0	0.00	3	89.41	89.40	-3	7,995	-0.04%
2022/03/10	4	91.20	0	0.00	90.90	4	8,219	0.05%
2022/03/09	5	89.30	0	0.00	88.90	5	8,380	0.06%
2022/03/07	0	0.00	3	90.87	90.50	-3	8,633	-0.03%
2022/03/04	6	96.87	0	0.00	94.80	6	8,523	0.07%
2022/03/03	21	99.89	26	98.47	97.60	-5	8,465	-0.06%
2022/03/02	6	95.92	11	95.34	97.40	-5	8,222	-0.06%
2022/03/01	1	95.50	3	95.20	95.90	-2	8,276	-0.02%
2022/02/25	10	94.60	6	95.45	92.90	4	8,347	0.05%
2022/02/24	10	94.44	10	93.93	92.30	0	9,000	0.00%
2022/02/23	13	97.27	12	97.67	99.50	1	9,172	0.01%
2022/02/22	48	97.83	48	97.12	96.40	0	9,004	0.00%
2022/02/21	39.1	100.87	19.1	100.49	96.50	20	8,632	0.23%
2022/02/18	49	95.34	57.1	94.27	99.00	-8.1	8,050	-0.10%
2022/02/17	3	93.13	10	92.99	91.30	-7	7,466	-0.09%
2022/02/16	1	91.70	1	90.20	91.10	0	7,066	0.00%
2022/02/15	2	90.00	1	90.20	88.60	1	6,951	0.01%
2022/02/14	0	0.00	1	88.80	89.60	-1	6,975	-0.01%
2022/02/10	0	0.00	5	90.00	91.10	-5	7,243	-0.07%
2022/02/08	1	87.30	1	86.40	86.30	0	7,156	0.00%
2022/02/07	2	85.65	4	85.23	86.20	-2	7,231	-0.03%
2022/01/26	3	83.60	2	83.70	83.60	1	7,368	0.01%
2022/01/25	0	0.00	0.3	82.20	83.10	-0.3	7,448	0.00%
2022/01/24	3	79.50	0	0.00	82.30	3	7,472	0.04%
2022/01/21	1	84.00	0	0.00	82.50	1	7,481	0.01%
2022/01/19	2	85.85	0	0.00	85.50	2	7,561	0.03%
2022/01/18	0.1	86.70	5	86.22	86.30	-4.9	7,611	-0.06%
2022/01/17	1	85.80	0	0.00	85.80	1	7,646	0.01%
2022/01/14	0	0.00	2	85.70	85.20	-2	7,699	-0.03%
2022/01/13	4	87.93	12	87.80	87.50	-8	7,735	-0.10%
2022/01/11	0.2	86.90	2	87.00	87.20	-1.8	7,782	-0.02%
2022/01/10	1	87.80	1	87.00	87.30	0	7,779	0.00%
2022/01/07	1	87.10	5	87.88	87.30	-4	7,777	-0.05%
2022/01/06	2	88.45	1	88.10	88.60	1	7,784	0.01%
2022/01/05	0	0.00	1.2	89.24	88.80	-1.2	7,829	-0.01%
2022/01/04	1	89.90	1	90.40	90.00	0	7,859	0.00%
2022/01/03	1	91.80	1	90.80	90.70	0	7,850	0.00%
2021/12/30	14	93.71	9	92.97	92.30	5	7,850	0.06%
2021/12/29	2	92.30	3	92.20	92.20	-1	7,623	-0.01%
2021/12/28	2	91.65	2	91.50	90.80	0	7,647	0.00%
2021/12/27	0	0.00	4	91.20	91.40	-4	7,735	-0.05%
2021/12/24	2	91.35	0	0.00	90.50	2	7,746	0.03%
2021/12/23	1.2	91.16	1	91.00	91.20	0.2	7,729	0.00%
2021/12/22	6	92.03	6	92.13	90.80	0	7,722	0.00%
2021/12/21	0	0.00	1	90.30	89.90	-1	7,577	-0.01%
2021/12/20	0	0.00	2.3	89.18	89.10	-2.3	7,536	-0.03%
2021/12/17	0.3	89.03	2	88.50	88.70	-1.7	7,532	-0.02%
2021/12/16	0.1	90.80	2	90.65	90.60	-1.9	7,493	-0.03%
2021/12/15	0	0.00	1	90.90	91.50	-1	7,462	-0.01%
2021/12/14	2	90.30	2	90.65	89.90	0	7,493	0.00%
2021/12/13	6	93.30	5	92.42	92.50	1	7,481	0.01%
2021/12/10	6	90.08	5.2	89.87	89.70	0.8	7,416	0.01%
2021/12/09	3	91.87	1	90.40	90.20	2	7,403	0.03%
2021/12/08	7	93.74	3	93.67	92.80	4	7,361	0.05%
2021/12/07	3	93.40	9	93.43	92.80	-6	7,303	-0.08%
2021/12/06	10.2	94.07	14	93.31	92.20	-3.8	7,190	-0.05%
2021/12/03	4	91.43	9	92.11	93.00	-5	7,046	-0.07%
2021/12/02	23	91.39	6	91.37	89.40	17	6,963	0.24%
2021/12/01	2	85.80	3	85.47	86.70	-1	6,686	-0.01%
2021/11/30	1.6	86.95	1	86.90	86.10	0.6	6,719	0.01%
2021/11/29	4	83.92	7.4	83.91	84.80	-3.4	6,857	-0.05%
2021/11/26	1	86.00	4	87.50	86.10	-3	6,968	-0.04%
2021/11/25	2	91.35	5.4	90.72	88.90	-3.4	6,921	-0.05%
2021/11/24	5.3	92.62	2.2	90.77	92.90	3.2	6,804	0.05%
2021/11/23	65.6	94.48	39.1	94.41	91.80	26.5	6,712	0.40%
2021/11/22	0.1	93.70	9	92.63	94.00	-8.9	5,995	-0.15%
2021/11/19	2	85.75	5	87.02	85.50	-3	5,554	-0.05%
2021/11/18	5	87.80	4	87.98	88.50	1	5,632	0.02%
2021/11/17	0	0.00	6	84.78	86.80	-6	5,574	-0.11%
2021/11/16	8.1	85.12	8	84.84	84.10	0.1	5,597	0.00%
2021/11/15	0	0.00	4	81.15	82.00	-4	5,590	-0.07%
2021/11/12	1.4	80.59	2	80.70	80.70	-0.6	5,813	-0.01%
2021/11/11	5	80.78	0.4	81.40	80.70	4.6	6,027	0.08%
2021/11/10	9	80.66	12.3	81.28	81.30	-3.3	6,310	-0.05%
2021/11/09	3	86.30	2	86.80	86.10	1	6,547	0.02%
2021/11/08	1	85.20	0	0.00	85.20	1	6,623	0.02%
2021/11/04	6.3	85.84	5	86.02	85.40	1.3	7,119	0.02%
2021/11/03	11	86.09	11.3	83.79	86.80	-0.3	7,183	0.00%
2021/11/02	7.3	83.31	2.3	84.86	81.90	5	7,209	0.07%
2021/11/01	6	83.98	20	84.07	83.80	-14	7,864	-0.18%
2021/10/29	0.1	83.70	0	0.00	83.00	0.1	8,009	0.00%
2021/10/28	3.1	83.38	5.1	83.50	83.80	-2	8,052	-0.02%
2021/10/27	1	82.40	4	82.20	82.70	-3	8,166	-0.04%
2021/10/26	3	82.30	0	83.00	80.80	3	8,183	0.04%
2021/10/25	2.6	81.14	0.3	81.80	82.10	2.3	8,216	0.03%
2021/10/22	2	80.85	2.1	81.03	81.60	-0.1	8,440	0.00%
2021/10/21	0	0.00	1.1	80.71	79.60	-1.1	8,607	-0.01%
2021/10/20	0	0.00	0.1	79.10	79.70	-0.1	8,725	0.00%
2021/10/19	0	0.00	0.1	78.80	78.90	-0.1	9,011	0.00%
2021/10/18	1	77.00	0.1	77.63	77.50	0.9	9,426	0.01%
2021/10/15	5	77.38	1.1	77.65	77.30	3.9	9,732	0.04%
2021/10/14	1	75.60	1.2	75.11	76.30	-0.2	9,923	0.00%
2021/10/13	2	76.05	2	76.38	74.80	0	10,017	0.00%
2021/10/12	9	79.52	0	0.00	78.20	9	10,175	0.09%
2021/10/08	11.3	79.77	2	80.15	79.20	9.3	10,281	0.09%
2021/10/07	0	0.00	2	79.80	80.00	-2	10,583	-0.02%
2021/10/06	5	77.80	1	78.20	77.10	4	10,983	0.04%
2021/10/05	1	77.00	15.2	75.92	78.20	-14.2	11,295	-0.13%
2021/10/04	2	75.05	2	75.20	74.20	0	11,500	0.00%
2021/10/01	3.1	80.06	0	0.00	77.70	3.1	11,719	0.03%
2021/09/29	3	80.70	2	80.45	80.10	1	13,629	0.01%
2021/09/28	0	0.00	2	82.80	82.80	-2	13,816	-0.01%
2021/09/27	5	83.20	3	83.63	83.90	2	14,240	0.01%
2021/09/23	3	82.93	1	83.70	83.20	2	15,148	0.01%
2021/09/22	1	82.00	1	82.50	82.20	0	16,067	0.00%
2021/09/17	2	82.20	6	82.20	84.60	-4	17,122	-0.02%
2021/09/16	1	83.00	0	0.00	82.00	1	17,581	0.01%
2021/09/15	1	83.80	2	83.90	83.60	-1	17,732	-0.01%
2021/09/14	3	85.40	2	85.55	85.10	1	18,149	0.01%
2021/09/13	1	86.60	2	86.65	85.70	-1	18,268	-0.01%
2021/09/10	5.1	86.39	1	87.20	87.30	4.1	18,417	0.02%
2021/09/08	0.3	85.09	0	0.00	84.00	0.3	18,513	0.00%
2021/09/07	7.6	83.90	10	85.09	83.90	-2.4	18,598	-0.01%
2021/09/06	2	87.60	6	87.23	85.90	-4	18,756	-0.02%
2021/09/03	2	89.50	2	89.30	88.90	0	18,862	0.00%
2021/09/02	10.1	90.31	13	90.89	89.30	-2.9	18,925	-0.02%
2021/09/01	15	89.75	16.3	90.17	91.70	-1.3	18,883	-0.01%
2021/08/31	7	87.80	0	0.00	87.80	7	18,824	0.04%
2021/08/30	0	0.00	1	88.30	87.60	-1	18,995	-0.01%
2021/08/27	1	87.80	0	0.00	88.30	1	19,293	0.01%
2021/08/26	0	0.00	2	89.35	88.30	-2	19,414	-0.01%
2021/08/25	5	89.14	4	89.48	89.20	1	19,628	0.01%
2021/08/24	10	89.29	5	88.08	88.00	5	20,161	0.02%
2021/08/23	1	91.00	0	0.00	91.30	1	20,234	0.00%
2021/08/20	4	89.43	4	89.25	88.40	0	20,512	0.00%
2021/08/19	8.2	91.39	13.2	90.32	89.10	-5	20,767	-0.02%
2021/08/18	12.7	90.14	12	89.58	93.90	0.7	21,357	0.00%
2021/08/17	8	90.74	9	87.93	87.50	-1	21,851	0.00%
2021/08/16	16.1	90.93	18	90.65	90.00	-1.9	22,124	-0.01%
2021/08/13	16	90.09	13	90.81	88.70	3	22,087	0.01%
2021/08/12	16	98.12	1	97.80	97.40	15	21,933	0.07%
2021/08/11	13	101.42	12	100.63	99.40	1	22,359	0.00%
2021/08/10	5	107.40	7.1	107.49	106.00	-2.1	22,218	-0.01%
2021/08/09	10.1	114.03	25.2	113.70	110.50	-15.1	22,524	-0.07%
2021/08/06	6.2	119.16	2	118.75	117.50	4.2	22,912	0.02%
2021/08/05	63.1	124.44	52	122.06	119.00	11.1	23,304	0.05%
2021/08/04	2	116.75	4.2	116.88	119.00	-2.2	23,153	-0.01%
2021/08/03	1	114.50	1	114.00	115.00	0	23,457	0.00%
2021/08/02	4	115.88	14	114.21	115.50	-10	24,052	-0.04%
2021/07/30	5	111.50	8	111.75	109.00	-3	24,523	-0.01%
2021/07/29	5	111.00	3	108.00	111.50	2	25,113	0.01%
2021/07/28	17	111.29	6	109.25	108.00	11	25,710	0.04%
2021/07/27	11.2	118.38	3	119.17	115.00	8.2	26,625	0.03%
2021/07/26	11	118.14	8	119.06	121.00	3	27,900	0.01%
2021/07/23	41.2	118.91	30.1	117.30	117.00	11.1	28,578	0.04%
2021/07/22	16.1	119.42	19	120.92	120.00	-2.9	28,908	-0.01%
2021/07/21	4	113.37	12	112.88	111.50	-8	29,083	-0.03%
2021/07/20	12	116.00	2	116.00	115.50	10	29,793	0.03%
2021/07/19	5	117.60	2	118.00	118.00	3	30,267	0.01%
2021/07/16	28	121.29	31.1	121.67	120.00	-3.1	31,287	-0.01%
2021/07/15	34	119.06	37.2	118.62	119.50	-3.2	32,162	-0.01%
2021/07/14	24.2	120.37	25.5	119.02	118.50	-1.4	32,502	0.00%
2021/07/13	13	122.56	11	123.50	118.00	2	32,438	0.01%
2021/07/12	51	125.45	25	124.74	122.00	26	32,200	0.08%
2021/07/09	7	123.43	3	123.33	123.00	4	31,895	0.01%
2021/07/08	24	125.54	18	125.50	126.00	6	31,793	0.02%
2021/07/07	43.5	127.56	30	126.23	125.50	13.5	31,619	0.04%
2021/07/06	42	124.96	38.1	125.25	124.50	3.9	30,890	0.01%
2021/07/05	1	123.00	15.3	123.00	123.00	-14.3	29,864	-0.05%
2021/07/02	23	109.57	22.1	110.81	112.00	1	29,796	0.00%
2021/07/01	13	111.19	11.5	111.85	106.50	1.5	29,695	0.01%
2021/06/30	10.3	109.97	12	109.25	111.50	-1.7	29,394	-0.01%
2021/06/29	67.1	112.09	51.3	110.96	109.50	15.9	29,078	0.05%
2021/06/28	23	108.61	19	109.13	110.50	4	28,318	0.01%
2021/06/25	6	102.50	10	102.15	101.00	-4	27,372	-0.01%
2021/06/24	5	99.80	9	98.83	98.60	-4	27,047	-0.01%
2021/06/23	8	100.06	6	101.12	100.50	2	26,874	0.01%
2021/06/22	1	94.00	0	0.00	94.00	1	26,459	0.00%
2021/06/21	1	97.20	6	96.37	96.30	-5	26,334	-0.02%
2021/06/18	3	100.60	2	100.00	100.00	1	26,205	0.00%
2021/06/17	4	99.20	7	99.93	101.50	-3	26,145	-0.01%
2021/06/16	14	100.57	21	100.58	99.00	-7	26,121	-0.03%
2021/06/15	22	99.41	9.1	100.87	102.00	12.9	26,036	0.05%
2021/06/11	12	98.33	2	99.60	97.70	10	25,849	0.04%
2021/06/10	6	99.95	7	100.04	99.50	-1	25,768	0.00%
2021/06/09	13	99.43	18	99.81	100.00	-5	25,680	-0.02%
2021/06/08	15	99.90	16	99.46	99.60	-1	25,628	0.00%
2021/06/07	9	100.43	12.1	99.55	99.60	-3.1	25,567	-0.01%
2021/06/04	14	103.18	15	103.37	102.00	-1	25,445	0.00%
2021/06/03	6	100.18	8.1	101.60	101.50	-2.1	25,198	-0.01%
2021/06/02	13	101.43	11.2	100.84	100.50	1.8	25,134	0.01%
2021/06/01	17.4	106.75	50	108.05	105.00	-32.6	24,904	-0.13%
2021/05/31	9	100.93	15	101.13	102.50	-6	24,371	-0.02%
2021/05/28	25	102.20	12	103.17	101.00	13	24,291	0.05%
2021/05/27	21	99.24	26	100.29	98.80	-5	24,169	-0.02%
2021/05/26	45	101.54	36	99.34	98.20	9	23,954	0.04%
2021/05/25	16	97.39	21	100.03	102.00	-5	23,566	-0.02%
2021/05/24	19	92.35	20	93.29	93.00	-1	23,702	0.00%
2021/05/21	6	87.57	8	87.99	87.50	-2	23,717	-0.01%
2021/05/20	18	86.45	16	86.11	85.50	2	23,725	0.01%
2021/05/19	30	88.42	21	88.80	89.60	9	23,864	0.04%
2021/05/18	6	83.42	2	84.85	85.30	4	23,558	0.02%
2021/05/17	30	83.17	1	85.50	77.60	29	23,441	0.12%
2021/05/14	18	87.49	8	87.78	86.00	10	22,999	0.04%
2021/05/13	10.1	84.64	14	85.91	84.10	-4	22,681	-0.02%
2021/05/12	8	88.41	11	88.95	86.50	-3	22,141	-0.01%
2021/05/11	7.1	96.56	4	97.45	95.90	3.1	21,576	0.01%
2021/05/10	22	112.66	24	110.69	106.50	-2	21,130	-0.01%
2021/05/07	39.1	107.55	19	109.50	111.50	20.1	20,493	0.10%
2021/05/06	19	103.16	28	104.55	103.00	-9	19,876	-0.05%
2021/05/05	12.1	108.01	14	109.35	102.50	-2	19,284	-0.01%
2021/05/04	38.1	116.71	35.3	115.59	113.00	2.8	18,703	0.01%
2021/05/03	45.4	125.58	42.2	125.95	121.00	3.2	17,606	0.02%
2021/04/29	15.1	116.61	20.1	117.24	121.00	-5	16,150	-0.03%
2021/04/28	12.3	114.46	16	113.47	110.00	-3.7	15,344	-0.02%
2021/04/27	13.3	111.40	10	111.35	109.50	3.3	14,764	0.02%
2021/04/26	27.1	109.91	12	109.75	113.50	15.1	14,185	0.11%
2021/04/23	6	99.39	16.2	101.15	103.50	-10.1	13,245	-0.08%
2021/04/22	33	100.64	32.1	100.32	94.50	1	12,648	0.01%
2021/04/21	23.1	95.09	28.1	96.24	99.10	-5	11,610	-0.04%
2021/04/20	6	90.37	6.3	89.78	90.10	-0.3	10,594	0.00%
2021/04/19	35	87.19	39	87.29	88.30	-4	10,250	-0.04%
2021/04/16	0	0.00	3	85.93	86.70	-3	10,423	-0.03%
2021/04/15	0	0.00	1	83.10	83.50	-1	10,278	-0.01%
2021/04/14	3	82.33	1	82.00	81.80	2	10,284	0.02%
2021/04/13	0	0.00	12	85.62	84.30	-12	10,193	-0.12%
2021/04/12	11	86.74	15	85.27	85.30	-4	10,101	-0.04%
2021/04/09	5	86.26	2	86.45	85.90	3	10,100	0.03%
2021/04/08	1	86.10	2	85.80	85.30	-1	10,032	-0.01%
2021/04/07	22	88.80	19	87.32	87.00	3	9,930	0.03%
2021/04/06	2.1	87.37	2.1	87.61	87.10	0	9,735	0.00%
2021/04/01	0	86.20	1	86.20	85.90	-1	9,868	-0.01%
2021/03/31	3	86.40	5	86.70	85.80	-2	9,824	-0.02%
2021/03/30	6	84.97	0.1	84.50	85.00	5.9	9,816	0.06%
2021/03/29	2	84.90	0	0.00	84.80	2	9,775	0.02%
2021/03/26	0	0.00	1	81.60	81.60	-1	9,679	-0.01%
2021/03/25	1	80.40	1	80.70	80.40	0	9,733	0.00%
2021/03/24	0	0.00	4	80.20	80.40	-4	9,763	-0.04%
2021/03/23	2	81.00	3	81.60	80.30	-1	9,824	-0.01%
2021/03/22	1	81.40	0	0.00	81.00	1	9,870	0.01%
2021/03/19	1	81.50	0	0.00	81.20	1	10,119	0.01%
2021/03/18	1	83.30	4	82.85	82.70	-3	10,185	-0.03%
2021/03/17	1	82.40	0	0.00	82.30	1	10,369	0.01%
2021/03/16	0	0.00	3	83.67	83.10	-3	10,539	-0.03%
2021/03/15	0	0.00	6	81.50	81.30	-6	10,764	-0.06%
2021/03/12	2	82.50	1	82.10	82.00	1	10,952	0.01%
2021/03/11	1	82.00	27	82.02	82.50	-26	11,268	-0.23%
2021/03/10	1	82.10	1	82.10	80.70	0	11,828	0.00%
2021/03/09	4	80.70	0	0.00	81.50	4	12,144	0.03%
2021/03/08	3	81.87	17	81.01	79.80	-14	13,341	-0.10%
2021/03/05	1	79.50	0	0.00	79.00	1	13,843	0.01%
2021/03/04	1	81.30	0	0.00	80.30	1	13,814	0.01%
2021/03/03	14	82.67	3	83.33	82.00	11	13,763	0.08%
2021/03/02	12.2	84.08	3	84.33	83.50	9.2	13,673	0.07%
2021/02/26	7	85.93	0	0.00	86.30	7	13,470	0.05%
2021/02/25	14	88.67	17	86.90	86.10	-3	13,406	-0.02%
2021/02/24	79	89.64	39.1	89.60	87.80	39.9	13,151	0.30%
2021/02/23	11	86.48	30.1	85.86	86.70	-19.1	12,341	-0.16%
2021/02/22	0	83.10	6	83.03	82.00	-6	11,843	-0.05%
2021/02/19	13	80.53	16	79.55	79.60	-3	11,600	-0.03%
2021/02/18	3	77.30	4	77.57	77.50	-1	11,299	-0.01%
2021/02/17	0	0.00	6	74.42	75.20	-6	11,009	-0.05%
2021/02/05	7	72.87	2	73.20	72.90	5	10,869	0.05%
2021/02/04	6	73.98	8	73.55	73.00	-2	10,839	-0.02%
2021/02/03	0	0.00	7	72.17	71.50	-7	10,674	-0.07%
2021/02/02	2	71.55	3	71.67	71.30	-1	10,735	-0.01%
2021/02/01	2	70.50	2	70.65	71.20	0	10,758	0.00%
2021/01/29	0	0.00	1	69.50	69.50	-1	10,757	-0.01%
2021/01/27	0	0.00	2	72.35	71.70	-2	10,696	-0.02%
2021/01/26	26	72.34	10	72.60	72.40	16	10,631	0.15%
2021/01/25	4	72.00	2	70.70	72.30	2	10,523	0.02%
2021/01/22	2	70.55	2	70.15	70.80	0	10,449	0.00%
2021/01/21	6	69.53	1	69.00	69.00	5	10,419	0.05%
2021/01/20	0	0.00	1	70.40	69.00	-1	10,366	-0.01%
2021/01/18	0	0.00	13	71.25	71.00	-13	10,260	-0.13%
2021/01/15	3	73.30	3	72.70	72.80	0	10,178	0.00%
2021/01/14	1	73.40	2	74.05	75.00	-1	10,086	-0.01%
2021/01/13	3	74.57	9.5	74.39	74.40	-6.5	9,993	-0.07%
2021/01/12	16	75.29	33	73.42	74.00	-17	9,929	-0.17%
2021/01/11	15.5	75.72	8	75.08	75.20	7.5	9,768	0.08%
2021/01/08	0	0.00	2	72.10	72.30	-2	9,356	-0.02%
2021/01/07	4	72.03	1	71.70	71.80	3	9,348	0.03%
2021/01/06	0	0.00	14	70.54	70.90	-14	9,419	-0.15%
2021/01/05	10	72.50	0	0.00	72.00	10	9,347	0.11%
2021/01/04	7	72.26	3	72.17	72.80	4	9,352	0.04%
2020/12/31	2	74.20	21	74.30	73.00	-19	9,327	-0.20%
2020/12/30	2	74.10	1	73.90	73.60	1	9,341	0.01%
2020/12/29	2	74.00	1.1	74.18	73.70	0.9	9,427	0.01%
2020/12/28	10.1	75.87	13	75.87	75.40	-2.9	9,278	-0.03%
2020/12/25	11	73.69	0	0.00	73.30	11	8,960	0.12%
2020/12/24	1	73.40	1	73.80	73.30	0	8,889	0.00%
2020/12/23	30	70.80	3	71.30	72.10	27	8,725	0.31%
2020/12/22	3	70.80	17	70.46	68.90	-14	8,637	-0.16%
2020/12/21	2	71.15	2	70.00	71.20	0	8,554	0.00%
2020/12/18	7	71.06	0	0.00	70.50	7	8,478	0.08%
2020/12/17	3	72.10	12	71.55	71.70	-9	8,411	-0.11%
2020/12/16	3	71.13	1	71.20	71.10	2	8,352	0.02%
2020/12/15	3	71.73	3	73.40	69.70	0	8,300	0.00%
2020/12/14	11	74.93	5	75.20	74.90	6	8,106	0.07%
2020/12/11	1	73.70	4	74.38	75.10	-3	8,011	-0.04%
2020/12/10	1	76.80	41	76.35	74.70	-40	7,749	-0.52%
2020/12/09	18	75.78	3	77.13	76.30	15	7,503	0.20%
2020/12/08	10	74.65	11	74.59	75.00	-1	7,138	-0.01%
2020/12/07	5	75.90	14	74.61	74.50	-9	6,914	-0.13%
2020/12/04	24	75.90	32.1	75.61	74.30	-8.1	6,522	-0.12%
2020/12/03	12	72.20	10.1	72.31	72.20	1.9	5,881	0.03%
2020/12/02	35.1	71.76	20.2	71.50	72.70	15	5,464	0.27%
2020/12/01	4	65.90	53	65.77	67.10	-49	4,158	-1.18%
2020/11/30	0	0.00	1	61.60	61.00	-1	3,549	-0.03%
2020/11/27	3	62.00	0	0.00	61.40	3	3,496	0.09%
2020/11/26	2	61.25	14.1	60.16	61.30	-12.1	3,410	-0.35%
2020/11/25	2	60.00	0	0.00	59.40	2	3,310	0.06%
2020/11/24	4	61.63	5	61.46	60.50	-1	3,242	-0.03%
2020/11/23	7	60.76	5	60.92	61.00	2	3,131	0.06%
2020/11/20	5	60.00	20	60.31	59.70	-15	3,028	-0.50%
2020/11/18	15	59.43	1	60.00	59.20	14	2,950	0.47%
2020/11/17	3	59.73	22	59.71	59.50	-19	2,927	-0.65%
2020/11/16	0	0.00	3	58.77	58.40	-3	2,838	-0.11%
2020/11/13	1	57.90	3	58.20	58.20	-2	2,923	-0.07%
2020/11/12	1	58.10	0	0.00	57.80	1	2,931	0.03%
2020/11/11	16	57.95	1	58.00	57.70	15	2,978	0.50%
2020/11/10	0.4	58.60	4	58.98	58.60	-3.6	2,951	-0.12%
2020/11/09	0.3	58.60	3	58.50	58.60	-2.7	2,893	-0.09%
2020/11/06	2	57.85	2	57.70	58.00	0	2,928	0.00%
2020/11/05	0	0.00	1	56.60	56.40	-1	2,904	-0.03%
2020/11/04	1	56.00	0	0.00	56.00	1	2,936	0.03%
2020/11/03	0	0.00	2	56.15	56.20	-2	2,948	-0.07%
2020/10/30	3	55.20	0	0.00	55.00	3	3,009	0.10%
2020/10/29	2	55.35	1	54.90	55.60	1	3,134	0.03%
2020/10/28	4.2	56.60	0	0.00	56.00	4.2	3,170	0.13%
2020/10/27	2	56.85	3	57.27	56.90	-1	3,231	-0.03%
2020/10/26	2	57.60	2	57.70	57.50	0	3,242	0.00%
2020/10/23	1	57.60	2	58.10	58.00	-1	3,258	-0.03%
2020/10/21	1	58.00	0	0.00	57.60	1	3,376	0.03%
2020/10/20	2	58.00	1	58.30	58.50	1	3,452	0.03%
2020/10/19	3	57.43	0	0.00	58.40	3	3,521	0.09%
2020/10/16	1	57.30	1	58.00	57.00	0	3,537	0.00%
2020/10/15	4	58.08	1	57.80	57.80	3	3,566	0.08%
2020/10/14	0	0.00	12	59.35	59.30	-12	3,564	-0.34%
2020/10/13	1	59.10	2	58.95	59.20	-1	3,506	-0.03%
2020/10/12	10	58.70	3	58.73	59.10	7	3,571	0.20%
2020/10/08	0	0.00	2	58.25	58.40	-2	3,692	-0.05%
2020/10/07	0	0.00	1	58.30	58.40	-1	3,725	-0.03%
2020/10/06	2	57.05	6	57.22	58.00	-4	3,742	-0.11%
2020/10/05	0.1	55.00	1	55.10	54.70	-0.9	3,683	-0.02%
2020/09/29	0	0.00	2	55.10	54.60	-2	3,940	-0.05%
2020/09/28	2	53.65	2	54.40	53.70	0	4,113	0.00%
2020/09/24	1	54.50	0	0.00	53.90	1	4,291	0.02%
2020/09/23	1	56.00	0	0.00	55.20	1	4,440	0.02%
2020/09/17	0	0.00	5	56.06	56.50	-5	4,496	-0.11%
2020/09/16	2	55.50	3	55.87	55.00	-1	4,420	-0.02%
2020/09/15	0	0.00	1	55.00	54.90	-1	4,397	-0.02%
2020/09/14	1	53.90	1	54.30	54.40	0	4,406	0.00%
2020/09/10	2	53.10	0	0.00	53.00	2	4,458	0.04%
2020/09/07	1	54.80	0	0.00	54.10	1	4,602	0.02%
2020/09/04	0	0.00	2	53.80	54.50	-2	4,711	-0.04%
2020/09/03	20	54.00	1	54.20	54.10	19	4,775	0.40%
2020/09/02	0	0.00	2	53.60	53.50	-2	5,075	-0.04%
2020/08/31	5	52.62	2	52.20	52.00	3	5,453	0.06%
2020/08/28	1	52.60	0	0.00	52.30	1	5,587	0.02%
2020/08/25	0	0.00	2	52.85	53.20	-2	5,665	-0.04%
2020/08/24	1	51.50	0	0.00	51.70	1	5,683	0.02%
2020/08/21	0	0.00	5	51.20	51.00	-5	5,746	-0.09%
2020/08/19	6	54.38	1	54.20	53.70	5	5,740	0.09%
2020/08/17	12	56.58	15	56.87	56.60	-3	6,043	-0.05%
2020/08/14	2	54.75	0	0.00	55.10	2	6,014	0.03%
2020/08/13	4	56.45	2	55.60	55.70	2	6,023	0.03%
2020/08/12	3	55.57	2	55.45	56.50	1	6,058	0.02%
2020/08/11	1	57.50	1	57.60	57.50	0	6,016	0.00%
2020/08/10	2	57.45	1	57.40	57.30	1	6,100	0.02%
2020/08/07	3	58.47	3	58.33	58.20	0	6,135	0.00%
2020/08/06	0	0.00	2	58.95	58.90	-2	6,229	-0.03%
2020/08/05	0	0.00	1	58.10	59.30	-1	6,444	-0.02%
2020/08/04	20	57.96	3	58.20	58.30	17	6,571	0.26%
2020/08/03	8	60.73	4	60.70	60.30	4	6,585	0.06%
2020/07/31	7	60.39	3	60.90	60.80	4	6,608	0.06%
2020/07/30	2	59.05	3	59.13	59.40	-1	6,614	-0.02%
2020/07/29	1	57.50	12	58.24	58.20	-11	6,730	-0.16%
2020/07/28	16	57.81	0	56.90	56.70	16	6,793	0.23%
2020/07/27	1	59.30	2	59.80	59.40	-1	6,883	-0.01%
2020/07/24	1	61.90	5	60.82	60.50	-4	6,941	-0.06%
2020/07/23	3	60.87	1	60.80	61.80	2	6,936	0.03%
2020/07/22	1	60.10	1	59.70	60.30	0	6,982	0.00%
2020/07/21	5	59.36	1	59.60	59.30	4	7,298	0.05%
2020/07/20	2	60.05	20	59.92	60.00	-18	7,406	-0.24%
2020/07/17	4	60.00	0	0.00	60.20	4	7,595	0.05%
2020/07/16	24	62.22	1	61.80	61.80	23	8,100	0.28%
2020/07/15	7	62.63	5	62.78	61.50	2	8,136	0.02%
2020/07/14	1	61.70	15	61.87	62.00	-14	8,117	-0.17%
2020/07/13	3	61.50	1	60.30	61.40	2	8,128	0.02%
2020/07/10	10	59.93	4	60.80	59.10	6	8,262	0.07%
2020/07/09	12	62.35	2	61.90	61.60	10	8,315	0.12%
2020/07/08	0	0.00	3	60.97	61.30	-3	8,251	-0.04%
2020/07/07	4	61.05	2	61.95	61.00	2	8,337	0.02%
2020/07/06	4	60.03	5	60.50	60.30	-1	8,464	-0.01%
2020/07/03	10	59.89	2	59.75	59.90	8	8,621	0.09%
2020/07/02	12	60.03	1	60.50	60.60	11	8,867	0.12%
2020/07/01	0	0.00	12	58.82	58.90	-12	8,967	-0.13%
2020/06/30	1	57.10	0.5	57.20	57.20	0.5	9,030	0.01%
2020/06/29	0	0.00	1	56.30	56.90	-1	9,208	-0.01%
2020/06/24	3	56.67	5	56.78	56.90	-2	9,421	-0.02%
2020/06/22	1	56.80	4	57.03	56.60	-3	9,824	-0.03%
2020/06/18	0	0.00	1	57.00	57.70	-1	10,100	-0.01%
2020/06/15	2	57.00	0	0.00	57.00	2	10,527	0.02%
2020/06/12	2	56.70	4	57.65	58.00	-2	10,878	-0.02%
2020/06/11	2	58.10	1	58.00	57.70	1	11,071	0.01%
2020/06/10	3	60.83	3	60.67	60.90	0	11,061	0.00%
2020/06/09	7	61.59	6	61.68	60.90	1	11,172	0.01%
2020/06/08	1	59.20	1	59.60	59.10	0	11,054	0.00%
2020/06/05	12	59.39	6	59.50	59.00	6	11,014	0.05%
2020/06/03	0	0.00	1	56.50	56.60	-1	10,936	-0.01%
2020/06/01	0	0.00	7	55.64	56.00	-7	11,311	-0.06%
2020/05/29	9	54.92	7	54.93	54.50	2	11,318	0.02%
2020/05/28	4	57.10	32	56.72	55.50	-28	11,401	-0.25%
2020/05/26	1	56.40	5	56.26	56.00	-4	11,554	-0.03%
2020/05/25	34	55.94	4	55.90	56.00	30	11,550	0.26%
2020/05/22	8	57.26	23	56.95	56.90	-15	11,550	-0.13%
2020/05/21	1	54.30	1	54.20	54.40	0	11,267	0.00%
2020/05/20	1	53.50	0	0.00	53.30	1	11,270	0.01%
2020/05/19	2	53.70	1	53.50	53.80	1	11,286	0.01%
2020/05/18	1	51.50	18	51.42	51.90	-17	11,323	-0.15%
2020/05/15	2	51.60	10	51.60	51.70	-8	11,448	-0.07%
2020/05/14	2	53.10	3	52.97	52.70	-1	11,664	-0.01%
2020/05/13	2	53.70	1	53.50	54.00	1	11,683	0.01%
2020/05/12	25	55.11	2	53.35	53.40	23	11,704	0.20%
2020/05/11	12	58.31	3	58.10	57.20	9	11,743	0.08%
2020/05/08	2	57.85	9	57.72	58.10	-7	11,699	-0.06%
2020/05/07	0	0.00	2	56.90	56.90	-2	11,649	-0.02%
2020/05/06	2	57.40	1	57.20	56.80	1	11,693	0.01%
2020/05/05	24	57.93	3	57.40	57.40	21	11,743	0.18%
2020/05/04	12	56.54	2	57.00	57.20	10	11,784	0.08%
2020/04/30	11	57.61	19	57.15	57.20	-8	11,807	-0.07%
2020/04/29	2	56.95	0	0.00	56.20	2	11,813	0.02%
2020/04/28	0	0.00	2	56.90	56.70	-2	11,869	-0.02%
2020/04/27	5	57.22	7	56.97	57.20	-2	11,965	-0.02%
2020/04/24	4	57.40	3	56.90	56.50	1	11,927	0.01%
2020/04/23	11	54.96	12	55.40	55.70	-1	11,683	-0.01%
2020/04/22	7	54.41	5	54.66	55.00	2	11,628	0.02%
2020/04/21	21	56.56	16	56.82	56.10	5	11,493	0.04%
2020/04/20	4	54.03	0	0.00	53.90	4	11,038	0.04%
2020/04/17	21	53.38	15	53.57	52.90	6	11,337	0.05%
2020/04/16	4	53.20	3	53.10	52.80	1	11,336	0.01%
2020/04/15	3	52.47	10	52.85	52.90	-7	11,646	-0.06%
2020/04/14	8	51.31	2	51.35	51.00	6	11,872	0.05%
2020/04/13	5	51.48	3	51.77	51.00	2	11,844	0.02%
2020/04/10	2	51.45	15	51.00	52.00	-13	11,795	-0.11%
2020/04/09	11	51.42	6	52.30	51.50	5	11,748	0.04%
2020/04/08	7	49.49	6	49.10	50.90	1	11,626	0.01%
2020/04/07	28	48.72	131	49.28	49.35	-103	11,433	-0.90%	大賣/鉅額交易
2020/04/06	6	44.10	6	44.73	46.60	0	11,170	0.00%
2020/04/01	0	0.00	3	41.92	42.40	-3	11,199	-0.03%
2020/03/31	5	42.48	1	43.05	41.75	4	11,102	0.04%
2020/03/30	9	42.19	5	42.28	43.15	4	11,009	0.04%
2020/03/27	65	47.11	5	47.75	45.55	60	10,912	0.55%
2020/03/26	11	45.22	7	45.73	46.10	4	10,825	0.04%
2020/03/25	2	45.00	1	45.05	45.75	1	10,848	0.01%
2020/03/24	3	39.93	4	41.16	41.60	-1	10,947	-0.01%
2020/03/23	3	38.87	2	38.70	38.20	1	10,985	0.01%
2020/03/20	8	41.54	12	42.35	42.30	-4	11,089	-0.04%
2020/03/19	3	40.02	5	40.99	39.35	-2	11,195	-0.02%
2020/03/18	43	45.29	11	44.69	43.70	32	11,306	0.28%
2020/03/17	16	48.95	1	48.90	48.55	15	11,085	0.14%
2020/03/16	11	57.55	2	56.60	53.90	9	11,159	0.08%
2020/03/13	3	57.47	1	55.40	58.20	2	11,342	0.02%
2020/03/12	8	63.68	2	62.40	61.40	6	11,280	0.05%
2020/03/11	1	69.00	2	67.30	67.30	-1	11,172	-0.01%
2020/03/10	1	68.80	1	69.80	70.20	0	11,095	0.00%
2020/03/09	15	70.57	2	70.10	69.20	13	10,922	0.12%
2020/03/06	9	73.48	4	73.78	72.90	5	10,766	0.05%
2020/03/05	3	73.24	5	73.22	73.50	-2	10,585	-0.02%
2020/03/04	10	69.50	1	69.00	69.50	9	10,336	0.09%
2020/03/03	2	70.00	4	69.63	70.00	-2	10,290	-0.02%
2020/03/02	2	65.50	3	67.03	66.10	-1	10,160	-0.01%
2020/02/27	4	68.58	1	71.70	67.20	3	10,060	0.03%
2020/02/26	0	0.00	1	72.40	71.50	-1	9,885	-0.01%
2020/02/24	1	71.80	0	0.00	71.70	1	9,777	0.01%
2020/02/21	0	0.00	0.3	71.70	71.70	-0.3	9,756	0.00%
2020/02/20	1	72.10	1	72.20	72.30	0	9,761	0.00%
2020/02/19	4	71.90	0	0.00	71.70	4	9,814	0.04%
2020/02/18	12	72.93	6	72.35	71.30	6	9,716	0.06%
2020/02/17	12	75.95	5	75.42	74.20	7	9,582	0.07%
2020/02/14	4	74.95	10	75.09	75.80	-6	9,316	-0.06%
2020/02/13	4	75.30	6	75.03	74.50	-2	9,360	-0.02%
2020/02/12	3	75.53	3	75.93	75.20	0	9,328	0.00%
2020/02/11	3	74.03	0	0.00	73.90	3	9,049	0.03%
2020/02/10	1	73.00	11	72.78	72.20	-10	8,942	-0.11%
2020/02/07	3	73.27	98	72.24	72.20	-95	8,887	-1.07%
2020/02/06	3	74.57	0	74.60	74.60	3	8,852	0.03%
2020/02/05	4	72.68	1	74.10	74.00	3	8,722	0.03%
2020/02/04	3	72.07	3	72.13	71.90	0	8,541	0.00%
2020/02/03	1	69.40	10	70.32	71.60	-9	8,433	-0.11%
2020/01/31	6	70.98	6	71.35	70.70	0	8,262	0.00%
2020/01/30	8	70.73	3	72.47	69.00	5	8,099	0.06%
2020/01/20	4	75.75	3	76.30	76.00	1	7,900	0.01%
2020/01/17	4	76.20	6	75.92	75.10	-2	7,801	-0.03%
2020/01/16	3	75.07	2	74.90	74.90	1	7,684	0.01%
2020/01/15	18	75.61	16	75.24	74.20	2	7,576	0.03%
2020/01/14	7	76.00	5	75.50	75.90	2	7,470	0.03%
2020/01/13	7.3	74.46	5	73.64	76.00	2.3	7,378	0.03%
2020/01/10	3	71.83	6	71.85	73.00	-3	6,952	-0.04%
2020/01/09	19	73.38	18	72.00	71.20	1	6,765	0.01%
2020/01/08	15	71.20	10	71.14	71.40	5	6,350	0.08%
2020/01/07	5	67.74	3	67.53	69.10	2	5,876	0.03%
2020/01/06	6	68.08	0	0.00	67.70	6	5,744	0.10%
2020/01/03	13	69.42	3	69.27	69.30	10	5,682	0.18%
2020/01/02	97	70.15	9	70.44	70.30	88	5,568	1.58%
2019/12/31	5	68.36	4	67.70	68.70	1	5,353	0.02%
2019/12/30	1	68.80	4	68.75	68.30	-3	5,289	-0.06%
2019/12/27	12	71.04	9.2	70.68	70.40	2.8	5,192	0.05%
2019/12/26	0	0.00	2	69.40	69.70	-2	4,897	-0.04%
2019/12/25	6	69.48	7	69.40	69.60	-1	4,828	-0.02%
2019/12/24	0	0.00	2	68.80	69.50	-2	4,736	-0.04%
2019/12/23	1	67.20	7	67.69	66.80	-6	4,598	-0.13%
2019/12/20	1	69.30	2	69.40	68.50	-1	4,461	-0.02%
2019/12/19	7	68.49	6	68.83	68.20	1	4,320	0.02%
2019/12/18	1	67.60	5	68.30	66.80	-4	4,084	-0.10%
2019/12/17	5	68.90	13	68.50	68.10	-8	3,910	-0.20%
2019/12/16	11	65.81	9	65.74	67.80	2	3,704	0.05%
2019/12/13	4	63.53	7	63.19	63.40	-3	3,368	-0.09%
2019/12/12	16	62.01	13	61.05	61.50	3	3,135	0.10%
2019/12/11	5	60.82	4	61.45	61.50	1	2,982	0.03%
2019/12/10	6	57.58	19	57.96	59.20	-13	2,629	-0.49%
2019/12/09	0	0.00	2	55.35	56.00	-2	2,321	-0.09%
2019/12/06	1	53.80	1	54.10	54.00	0	2,192	0.00%
2019/12/05	0	0.00	1	52.90	53.00	-1	2,100	-0.05%
2019/12/04	0	0.00	3	50.70	50.90	-3	2,089	-0.14%
2019/11/22	3	53.00	1	53.00	52.80	2	2,282	0.09%
2019/11/20	0	0.00	2	53.65	52.90	-2	2,283	-0.09%
2019/11/19	2	53.60	0	0.00	54.30	2	2,248	0.09%
2019/11/14	0	0.00	1	53.60	51.70	-1	2,109	-0.05%
2019/11/12	7	53.27	4	52.83	52.90	3	2,028	0.15%
2019/11/11	0	0.00	2	53.10	52.60	-2	1,916	-0.10%
2019/11/07	1	51.20	0	0.00	51.70	1	1,821	0.05%
2019/11/06	0	0.00	5	52.40	52.20	-5	1,835	-0.27%
2019/11/01	0	0.00	1	50.68	50.00	-1	1,839	-0.06%
2019/10/31	0	0.00	10	51.40	50.60	-10	1,932	-0.52%
2019/10/01	0	0.00	2	50.55	51.00	-2	3,915	-0.05%
2019/09/26	0	0.00	1	51.30	51.30	-1	3,934	-0.03%
2019/09/24	3	52.37	0	0.00	52.40	3	3,948	0.08%
2019/09/19	2	52.00	1	52.20	51.80	1	3,944	0.03%
2019/09/18	0	0.00	3	52.40	52.40	-3	3,966	-0.08%
2019/09/17	8	51.95	5	52.00	52.60	3	4,049	0.07%
2019/09/16	0	0.00	4	51.60	51.50	-4	4,079	-0.10%
2019/09/10	0	0.00	2	51.00	51.10	-2	4,055	-0.05%
2019/09/09	4	50.80	3	51.60	50.80	1	4,042	0.02%
2019/09/05	25	52.47	2	51.55	51.80	23	3,993	0.58%
2019/09/04	0	0.00	1	51.70	51.30	-1	3,947	-0.03%
2019/09/03	3	51.30	0	0.00	51.60	3	3,933	0.08%
2019/09/02	4	50.95	2	50.50	52.00	2	3,881	0.05%
2019/08/29	1	48.85	0	0.00	48.80	1	3,796	0.03%
2019/08/27	0	0.00	2	48.60	48.35	-2	3,812	-0.05%
2019/08/26	1	48.10	0	0.00	48.10	1	3,790	0.03%
2019/08/23	0	0.00	1	49.35	49.60	-1	3,781	-0.03%
2019/08/21	1	49.30	0	0.00	49.30	1	3,767	0.03%
2019/08/19	10	48.35	0	0.00	48.40	10	3,734	0.27%
2019/08/05	0	0.00	5	50.48	49.20	-5	3,881	-0.13%
2019/08/02	0	0.00	2	50.30	50.30	-2	3,905	-0.05%
2019/08/01	5	53.02	1	53.10	53.20	4	3,901	0.10%
2019/07/30	0	0.00	2	54.00	53.30	-2	3,907	-0.05%
2019/07/29	4	54.73	5	55.00	55.00	-1	3,903	-0.03%
2019/07/26	2	53.15	0	0.00	53.30	2	3,932	0.05%
2019/07/25	2	53.10	1	53.30	53.70	1	3,954	0.03%
2019/07/24	11	52.98	9	52.93	52.20	2	3,949	0.05%
2019/07/23	3	51.67	2	53.20	51.70	1	3,904	0.03%
2019/07/22	0	0.00	3	50.50	51.00	-3	3,863	-0.08%
2019/07/16	4	50.25	2	50.80	50.10	2	4,302	0.05%
2019/07/15	0	0.00	3	53.00	52.20	-3	4,331	-0.07%
2019/07/12	0	0.00	11	52.31	52.70	-11	4,230	-0.26%
2019/07/11	1	51.50	1	52.30	51.60	0	4,128	0.00%
2019/07/10	0	0.00	1	50.60	50.50	-1	3,999	-0.03%
2019/07/09	3	50.07	3	51.10	49.60	0	3,946	0.00%
2019/07/08	1	49.35	12	48.32	48.90	-11	3,761	-0.29%
2019/07/05	1	47.65	6	46.98	48.70	-5	3,671	-0.14%
2019/07/03	3	45.00	4	45.10	44.85	-1	3,553	-0.03%
2019/07/01	3	45.50	5	45.88	45.90	-2	3,606	-0.06%
2019/06/27	3	45.55	3	45.80	45.55	0	3,572	0.00%
2019/06/26	2	46.00	2	46.70	45.80	0	3,521	0.00%
2019/06/25	3	45.47	1	45.45	44.95	2	3,433	0.06%
2019/06/24	6	45.52	0	0.00	45.65	6	3,391	0.18%
2019/06/19	2	42.10	0	0.00	41.95	2	3,197	0.06%
2019/06/12	0	0.00	1	41.55	41.55	-1	3,267	-0.03%
2019/06/05	3	40.80	5	40.34	40.10	-2	3,244	-0.06%
2019/06/04	2	40.10	0	0.00	40.10	2	3,234	0.06%
2019/05/24	6	42.04	1	41.90	41.90	5	3,162	0.16%
2019/05/23	1	41.20	2	41.73	41.55	-1	3,153	-0.03%
2019/05/21	3	42.00	1	43.10	43.25	2	3,131	0.06%
2019/05/20	0	0.00	13	43.50	42.00	-13	3,122	-0.42%
2019/05/17	2	43.80	0	0.00	43.80	2	3,091	0.06%
2019/05/16	4	46.20	0	0.00	45.80	4	3,032	0.13%
2019/05/15	0	0.00	2	48.40	48.00	-2	2,994	-0.07%
2019/05/14	2	46.20	1	47.95	48.30	1	2,933	0.03%
2019/05/10	0	0.00	2	48.00	48.85	-2	2,839	-0.07%
2019/05/09	2	48.50	0	0.00	48.20	2	2,769	0.07%
2019/05/08	0	0.00	2	50.00	49.75	-2	2,667	-0.07%
2019/05/07	0	0.00	11	50.80	49.90	-11	2,605	-0.42%
2019/05/06	1	49.25	0	0.00	49.25	1	2,536	0.04%
2019/05/03	0	0.00	3	52.10	51.80	-3	2,436	-0.12%
2019/05/02	0	0.00	2	50.50	50.50	-2	2,284	-0.09%
2019/04/30	0	0.00	1	49.55	50.00	-1	2,204	-0.05%
2019/04/29	2	46.60	0	0.00	47.15	2	2,094	0.10%
2019/04/26	0	0.00	2	49.25	49.75	-2	1,979	-0.10%
2019/04/25	10	50.00	17	50.07	50.20	-7	1,844	-0.38%
2019/04/24	10	47.80	0	0.00	48.85	10	1,674	0.60%
2019/04/23	0	0.00	16	48.07	47.90	-16	1,535	-1.04%
2019/04/22	34	47.67	25	46.95	48.00	9	1,362	0.66%
2019/04/19	0	0.00	1	43.25	44.40	-1	1,110	-0.09%
2019/04/18	0	0.00	50	42.00	41.35	-50	958	-5.22%
2019/04/09	6	43.44	0	0.00	43.30	6	843	0.71%
2019/04/08	1	43.30	3	41.85	43.70	-2	805	-0.25%
2019/04/03	3	40.35	0	0.00	40.35	3	721	0.42%
2019/03/21	0	0.00	1	39.95	39.95	-1	665	-0.15%
2019/03/20	0	0.00	7	39.50	39.50	-7	650	-1.08%
2019/03/19	1	39.30	0	0.00	39.30	1	642	0.16%
2019/03/18	0	0.00	5	41.25	41.25	-5	597	-0.84%
2019/03/15	7	41.51	0	0.00	41.50	7	602	1.16%
2019/03/14	47	41.65	1	41.65	41.60	46	604	7.61%
2019/03/13	0	0.00	1	42.40	42.00	-1	628	-0.16%
2019/03/05	0	0.00	1	42.70	42.70	-1	833	-0.12%
2019/02/27	1	44.30	0	0.00	43.55	1	839	0.12%
2019/02/26	4	43.73	0	0.00	43.95	4	833	0.48%
2019/02/25	0	0.00	1	43.95	43.70	-1	829	-0.12%
2019/02/22	5	43.75	1	43.85	43.50	4	847	0.47%
2019/02/19	1	44.00	0	0.00	43.80	1	851	0.12%
2019/02/13	1	41.75	5	43.10	43.80	-4	854	-0.47%
2019/02/12	0	0.00	3	41.30	41.35	-3	837	-0.36%
2019/01/28	0	0.00	1	41.30	41.35	-1	888	-0.11%
2019/01/11	2	40.20	0	0.00	40.20	2	975	0.21%
2019/01/09	1	40.80	2	40.80	40.70	-1	996	-0.10%
2018/12/28	0	0.00	2	39.85	39.80	-2	1,122	-0.18%
2018/12/26	1	40.10	0	0.00	39.55	1	1,159	0.09%
2018/12/19	5	39.90	0	0.00	39.85	5	1,178	0.42%
2018/12/17	0	0.00	3	40.70	40.50	-3	1,190	-0.25%
2018/12/12	5	41.45	0	0.00	41.70	5	1,213	0.41%
2018/12/06	2	43.45	0	0.00	42.40	2	1,226	0.16%
2018/12/05	4	43.75	6	44.93	45.55	-2	1,205	-0.17%
2018/11/29	0	0.00	5	42.20	41.20	-5	1,183	-0.42%
2018/11/28	0	0.00	2	40.85	41.40	-2	1,169	-0.17%
2018/11/27	1	40.80	0	0.00	41.10	1	1,162	0.09%
2018/11/20	0	0.00	0	40.45	40.15	0	1,180	0.00%
2018/11/19	0	0.00	1.7	40.02	40.45	-1.7	1,178	-0.14%
2018/11/15	7	39.02	0	0.00	39.00	7	1,187	0.59%
2018/11/14	1	39.00	0	0.00	38.95	1	1,211	0.08%
2018/11/12	0	0.00	1	37.20	37.20	-1	1,228	-0.08%
2018/11/08	1	38.45	1	38.00	37.10	0	1,250	0.00%
2018/11/05	0	0.00	2	38.43	38.70	-2	1,332	-0.15%
2018/11/02	1	39.20	0	0.00	38.55	1	1,348	0.07%
2018/11/01	1	38.45	1	38.20	38.50	0	1,351	0.00%
2018/10/31	1	37.30	0	0.00	37.70	1	1,379	0.07%
2018/10/29	1	35.70	0	0.00	35.60	1	1,476	0.07%
2018/10/25	0	0.00	6	35.50	35.15	-6	1,525	-0.39%
2018/10/24	1	38.55	1	39.10	38.55	0	1,519	0.00%
2018/10/23	1	39.10	0	0.00	39.00	1	1,515	0.07%
2018/10/19	0	0.00	1	39.15	39.50	-1	1,519	-0.07%
2018/10/18	1	40.05	0	0.00	40.05	1	1,531	0.07%
2018/10/16	0	0.00	1	40.00	40.35	-1	1,632	-0.06%
2018/10/15	1	40.00	0	0.00	40.00	1	1,659	0.06%
2018/10/11	0	0.00	5	41.10	41.00	-5	1,666	-0.30%
2018/10/05	0	0.00	6	46.20	46.00	-6	1,619	-0.37%
2018/10/04	1	48.50	0	0.00	48.30	1	1,599	0.06%
2018/10/03	1	49.00	1	49.75	48.60	0	1,669	0.00%
2018/10/02	2	49.40	1	49.20	49.30	1	1,713	0.06%
2018/09/26	4	50.00	0	0.00	49.75	4	1,787	0.22%
2018/09/20	1	50.10	0	0.00	50.10	1	1,840	0.05%
2018/09/19	0	0.00	1	51.50	51.70	-1	1,849	-0.05%
2018/09/17	0	0.00	2	50.80	50.90	-2	1,862	-0.11%
2018/09/14	1	50.30	0	0.00	50.70	1	1,856	0.05%
2018/09/11	2	49.30	2	49.75	49.40	0	1,890	0.00%
2018/09/10	0	0.00	6	48.20	48.30	-6	1,893	-0.32%
2018/09/06	2	51.65	0	0.00	51.60	2	1,895	0.11%
2018/09/05	2	53.55	0	0.00	52.80	2	1,924	0.10%
2018/09/04	0	0.00	13	51.11	51.00	-13	1,913	-0.68%
2018/08/31	2	51.90	0	0.00	52.30	2	1,918	0.10%
2018/08/30	1	52.50	0	0.00	52.30	1	1,930	0.05%
2018/08/29	0	0.00	1	52.60	52.70	-1	1,955	-0.05%
2018/08/28	2	52.70	12	52.75	52.40	-10	1,960	-0.51%
2018/08/27	3	50.73	8	51.11	51.60	-5	1,945	-0.26%
2018/08/24	2	50.20	2	50.20	50.20	0	1,970	0.00%
2018/08/23	1	50.30	0	0.00	50.30	1	2,111	0.05%
2018/08/21	1	48.80	3	48.62	48.55	-2	2,138	-0.09%
2018/08/20	1	50.80	0	0.00	48.80	1	2,126	0.05%
2018/08/17	1	51.20	0	0.00	50.70	1	2,104	0.05%
2018/08/16	0	0.00	4	51.40	51.60	-4	2,100	-0.19%
2018/08/15	0	0.00	1	51.70	51.30	-1	2,084	-0.05%
2018/08/14	3	51.40	0	0.00	51.60	3	2,076	0.14%
2018/08/13	10	51.32	40	51.05	51.80	-30	2,072	-1.45%
2018/08/10	1	54.80	0	0.00	54.70	1	2,012	0.05%
2018/08/09	2	56.10	1	56.60	56.00	1	2,019	0.05%
2018/08/08	6	57.70	0	0.00	57.20	6	2,066	0.29%
2018/08/07	3	58.07	0	0.00	57.70	3	2,073	0.14%
2018/08/06	6	57.32	0	0.00	57.40	6	2,111	0.28%
2018/08/03	13	57.04	2	57.10	57.40	11	2,102	0.52%
2018/08/02	0	0.00	1	55.20	56.30	-1	2,038	-0.05%
2018/08/01	0	0.00	9	54.00	54.00	-9	2,026	-0.44%
2018/07/31	1	54.20	0	0.00	54.00	1	2,208	0.05%
2018/07/25	1	54.50	0	0.00	54.20	1	2,250	0.04%
2018/07/23	0	0.00	2	51.10	50.40	-2	2,185	-0.09%
2018/07/20	2	54.60	1	53.50	53.20	1	2,146	0.05%
2018/07/19	1	56.00	0	0.00	54.80	1	2,117	0.05%
2018/07/17	0	0.00	2	57.10	57.00	-2	2,106	-0.09%
2018/07/16	0	0.00	1	58.20	58.00	-1	2,103	-0.05%
2018/07/11	2	57.85	1	58.40	58.10	1	2,141	0.05%
2018/07/10	1	65.50	0	0.00	65.70	1	2,084	0.05%
2018/07/09	1	65.40	0	0.00	65.30	1	2,056	0.05%
2018/07/06	2	64.60	0	0.00	65.10	2	2,045	0.10%
2018/07/02	6	68.02	0.3	68.00	67.80	5.7	2,078	0.28%
2018/06/29	1	65.60	0	0.00	65.70	1	2,044	0.05%
2018/06/27	1	65.00	0	0.00	64.80	1	2,040	0.05%
2018/06/26	0	0.00	1	64.40	64.40	-1	2,065	-0.05%
2018/06/22	1	66.70	1	67.10	66.50	0	2,073	0.00%
2018/06/20	1	67.10	1	68.00	67.80	0	2,127	0.00%
2018/06/14	1	68.50	0	0.00	68.10	1	2,117	0.05%
2018/06/13	1	68.70	0	0.00	68.50	1	2,106	0.05%
2018/06/12	2	68.40	0	0.00	67.90	2	2,091	0.10%
2018/06/05	0	66.90	1	67.00	66.90	-1	2,167	-0.05%
2018/05/31	9	67.81	2	67.45	67.60	7	2,237	0.31%
2018/05/30	0	0.00	3	63.43	64.90	-3	2,110	-0.14%
2018/05/29	3	63.70	0	0.00	63.50	3	2,079	0.14%
2018/05/28	1	64.70	0	0.00	64.10	1	2,081	0.05%
2018/05/24	0	0.00	1	64.00	63.80	-1	2,087	-0.05%
2018/05/23	0	0.00	4	62.50	62.50	-4	2,102	-0.19%
2018/05/22	5	63.14	0	0.00	62.50	5	2,114	0.24%
2018/05/17	1	63.70	0	0.00	62.60	1	2,160	0.05%
2018/05/16	1	63.40	0	0.00	63.20	1	2,142	0.05%
2018/05/15	1	60.80	4	60.50	60.80	-3	2,111	-0.14%
2018/05/14	1	60.70	1	61.40	60.70	0	2,178	0.00%
2018/05/11	0	0.00	1	64.00	63.20	-1	2,124	-0.05%
2018/05/10	1	63.60	4	63.10	63.60	-3	2,118	-0.14%
2018/05/09	2	62.95	2	63.20	63.10	0	2,113	0.00%
2018/05/08	3	63.97	3	65.20	63.90	0	2,070	0.00%
2018/05/04	1	71.10	10	71.26	71.10	-9	1,973	-0.46%
2018/05/03	0	0.00	2	71.70	71.10	-2	1,991	-0.10%
2018/04/26	2	72.10	0	0.00	70.70	2	2,129	0.09%
2018/04/18	0	0.00	1	74.60	74.20	-1	2,274	-0.04%
2018/04/17	2	74.70	6	74.45	73.90	-4	2,270	-0.18%
2018/04/16	3	76.00	0	0.00	75.50	3	2,289	0.13%
2018/04/13	1	76.50	0	0.00	76.40	1	2,310	0.04%
2018/04/11	7	76.91	1	76.50	76.30	6	2,342	0.26%
2018/04/10	0	0.00	2	75.40	75.60	-2	2,310	-0.09%
2018/04/09	0	0.00	1	75.20	75.60	-1	2,367	-0.04%
2018/04/02	0	0.00	1	75.70	75.30	-1	2,399	-0.04%
2018/03/31	0	0.00	1	75.40	75.60	-1	2,438	-0.04%
2018/03/30	1	75.50	0	0.00	75.50	1	2,481	0.04%
2018/03/29	2	76.05	0	0.00	75.40	2	2,649	0.08%
2018/03/27	2	75.60	0	0.00	75.20	2	2,758	0.07%
2018/03/23	1	72.60	0	0.00	73.30	1	2,733	0.04%
2018/03/21	3	75.10	0	0.00	74.70	3	2,787	0.11%
2018/03/16	1	75.70	1	75.90	75.70	0	2,824	0.00%
2018/03/15	1	74.50	6	74.90	75.20	-5	2,803	-0.18%
2018/03/13	0	0.00	1	76.00	76.00	-1	2,840	-0.04%
2018/03/12	1	74.00	0	0.00	73.80	1	2,810	0.04%
2018/03/08	1	74.40	3	74.33	74.20	-2	2,856	-0.07%
2018/03/02	0	0.00	1	73.00	72.90	-1	2,971	-0.03%
2018/02/27	3	73.60	1	74.20	73.50	2	3,035	0.07%
2018/02/26	0	0.00	1	73.40	73.40	-1	3,036	-0.03%
2018/02/23	0	0.00	4	74.00	73.10	-4	3,096	-0.13%
2018/02/22	2	73.50	0	0.00	73.50	2	3,250	0.06%
2018/02/21	0	0.00	2	72.80	73.90	-2	3,261	-0.06%
2018/02/06	2	66.60	3	67.67	68.00	-1	3,273	-0.03%
2018/02/05	2	71.10	2	71.00	71.20	0	3,284	0.00%
2018/02/02	0	0.00	2	72.20	72.20	-2	3,343	-0.06%
2018/02/01	0	0.00	4	72.70	72.50	-4	3,531	-0.11%
2018/01/30	1	72.30	1	72.10	72.00	0	3,650	0.00%
2018/01/29	10	72.10	19	71.92	72.50	-9	3,649	-0.25%
2018/01/22	2	76.20	0	0.00	75.90	2	3,656	0.05%
2018/01/19	5	73.76	3	74.83	74.90	2	3,738	0.05%
2018/01/18	10	73.50	5	73.60	73.20	5	3,715	0.13%
2018/01/17	1	71.90	1	72.00	72.50	0	3,712	0.00%
2018/01/16	0	0.00	3	72.50	72.50	-3	3,721	-0.08%
2018/01/10	2	71.20	0	0.00	71.00	2	3,946	0.05%
2018/01/09	6	72.78	0	0.00	73.20	6	4,239	0.14%
2018/01/05	5	74.12	0	0.00	73.60	5	4,330	0.12%
2018/01/03	1	74.00	4	73.78	73.80	-3	4,397	-0.07%