威剛 (3260)-永豐金-敦北券商分點個股進出

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
99.1
漲跌
▲0.4
漲幅
+0.41%
成交量
4,026張
產業
上櫃半導體類股
1069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-敦北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/04/26	8.1	99.61	6	99.28	99.10	2.1	9,577	0.02%
2024/04/25	17	99.80	3	99.13	98.70	14	9,568	0.15%
2024/04/24	7.2	98.90	6	99.45	99.50	1.2	9,605	0.01%
2024/04/22	2.5	93.56	0.2	96.90	93.10	2.3	9,519	0.02%
2024/04/19	12.2	97.15	35	97.33	96.20	-22.8	9,553	-0.24%
2024/04/18	2.1	101.94	7	101.00	102.50	-4.9	9,358	-0.05%
2024/04/17	25.6	104.15	7	103.57	103.50	18.6	9,265	0.20%
2024/04/16	16.1	105.97	145	106.92	104.00	-128.9	9,086	-1.42%	大賣/鉅額交易
2024/04/15	168	113.85	42.5	112.37	115.50	125.5	8,768	1.43%	大買/鉅額交易
2024/04/12	62.7	111.74	43	113.56	113.00	19.6	8,612	0.23%
2024/04/11	44.8	111.37	26	108.63	108.50	18.8	8,205	0.23%
2024/04/10	24.4	109.94	32.8	111.36	113.00	-8.4	7,874	-0.11%
2024/04/09	8.3	102.87	7.1	102.21	103.00	1.2	7,133	0.02%
2024/04/08	2	100.75	2.1	101.04	101.00	-0.1	7,015	0.00%
2024/04/03	1	100.00	8	100.00	100.00	-7	7,454	-0.09%
2024/04/02	3	102.00	3	102.00	99.90	0	7,596	0.00%
2024/04/01	0	99.30	1	100.50	100.50	-1	7,633	-0.01%
2024/03/29	1	99.59	0	0.00	98.70	1	7,545	0.01%
2024/03/28	1	100.00	2	99.75	98.80	-1	7,521	-0.01%
2024/03/27	0	0.00	9	99.10	98.80	-9	7,648	-0.12%
2024/03/26	2.2	98.40	1	98.70	96.90	1.2	7,691	0.02%
2024/03/22	5	100.04	6	99.65	98.70	-1	7,688	-0.01%
2024/03/21	12	99.58	11.7	99.31	100.50	0.3	7,607	0.00%
2024/03/20	1.7	97.26	0	0.00	96.00	1.7	7,517	0.02%
2024/03/19	0	0.00	1	97.00	96.90	-1	7,570	-0.01%
2024/03/18	6	96.83	5	96.30	96.20	1	7,683	0.01%
2024/03/15	0	0.00	1.2	96.45	95.60	-1.2	7,859	-0.02%
2024/03/14	0	0.00	1	95.00	94.90	-1	7,976	-0.01%
2024/03/13	1	96.00	10	98.30	95.70	-9	8,232	-0.11%
2024/03/12	11.3	97.21	2.2	97.46	97.80	9.1	8,413	0.11%
2024/03/11	0	0.00	1	96.90	97.20	-1	8,539	-0.01%
2024/03/08	5	95.40	3.8	94.76	94.20	1.3	8,601	0.01%
2024/03/07	1	96.60	0.6	96.73	96.20	0.5	8,690	0.01%
2024/03/06	17.1	97.20	0	0.00	97.10	17.1	8,643	0.20%
2024/03/05	4	98.10	10.5	97.50	97.40	-6.5	8,800	-0.07%
2024/03/04	2	100.00	5.8	100.42	99.50	-3.8	8,784	-0.04%
2024/03/01	0	0.00	6	99.83	99.20	-6	8,773	-0.07%
2024/02/29	7	99.21	0	0.00	100.00	7	8,862	0.08%
2024/02/27	20	99.67	17.1	99.54	98.50	3	8,902	0.03%
2024/02/26	3	98.23	28	98.10	98.00	-25	8,918	-0.28%
2024/02/23	29.8	101.16	2	102.75	100.00	27.8	8,893	0.31%
2024/02/22	27.1	100.92	2	100.50	101.00	25.1	8,812	0.29%
2024/02/21	1.3	100.88	5.1	100.66	100.00	-3.9	8,855	-0.04%
2024/02/20	8.1	99.20	1.2	99.92	99.80	6.9	8,902	0.08%
2024/02/19	16	98.63	17.1	99.88	99.90	-1.1	8,840	-0.01%
2024/02/16	10.1	96.55	1	96.80	97.30	9.1	8,830	0.10%
2024/02/05	1	94.90	0	0.00	95.10	1	9,083	0.01%
2024/01/30	0	95.90	0	0.00	95.70	0	9,829	0.00%
2024/01/29	0	0.00	1	96.60	96.80	-1	10,000	-0.01%
2024/01/26	0.4	94.80	0	0.00	94.50	0.4	10,159	0.00%
2024/01/25	2	96.00	0	0.00	95.60	2	10,400	0.02%
2024/01/24	20.2	97.94	9	97.91	96.60	11.2	10,545	0.11%
2024/01/23	1.3	96.08	3	96.20	96.20	-1.7	10,454	-0.02%
2024/01/22	2.3	95.19	2	94.85	95.30	0.3	10,605	0.00%
2024/01/19	6.1	94.10	1	93.70	94.00	5.1	10,764	0.05%
2024/01/18	3.1	93.91	3	93.97	93.00	0.1	10,885	0.00%
2024/01/17	5	95.30	5	94.52	93.70	0	11,043	0.00%
2024/01/16	4.1	96.61	51	96.82	96.80	-46.9	11,389	-0.41%
2024/01/15	2	97.58	31	97.55	98.00	-29	11,588	-0.25%
2024/01/12	0.1	94.70	10	95.20	94.40	-9.9	11,747	-0.08%
2024/01/10	1	94.90	1	95.30	96.20	0	12,853	0.00%
2024/01/09	3.1	96.91	1	97.90	95.30	2.1	13,309	0.02%
2024/01/08	15	96.81	15	96.15	98.20	0	13,343	0.00%
2024/01/05	3	97.00	0	0.00	97.00	3	13,567	0.02%
2024/01/04	0.1	96.90	0	0.00	96.70	0.1	13,662	0.00%
2024/01/03	6.3	98.03	3	97.60	98.30	3.3	13,720	0.02%
2024/01/02	4.1	101.11	1.5	101.45	100.50	2.6	13,730	0.02%
2023/12/29	61	107.85	37	104.81	103.00	24	13,802	0.17%
2023/12/28	24.1	105.18	3.8	104.47	105.50	20.4	13,716	0.15%
2023/12/27	4	103.88	24.8	103.58	104.50	-20.8	14,145	-0.15%
2023/12/26	1.3	101.42	1	101.50	101.50	0.3	14,086	0.00%
2023/12/25	4.2	100.16	3	101.00	100.00	1.2	14,196	0.01%
2023/12/22	11.7	103.60	13	103.04	101.00	-1.3	14,205	-0.01%
2023/12/21	1.4	100.94	0	0.00	100.50	1.4	14,047	0.01%
2023/12/20	0	100.13	0	0.00	99.40	0	14,006	0.00%
2023/12/19	2.7	100.34	40.1	100.29	100.00	-37.4	14,001	-0.27%
2023/12/18	41.2	102.70	23.2	102.11	102.50	18	14,002	0.13%
2023/12/15	8.4	105.30	4.9	105.44	102.00	3.5	14,102	0.02%
2023/12/14	0	0.00	0.2	103.50	103.00	-0.2	13,983	0.00%
2023/12/13	7.1	103.76	0.1	102.50	102.50	7	13,988	0.05%
2023/12/12	1.5	104.64	1.5	106.03	104.00	0	14,226	0.00%
2023/12/11	5	104.50	2.1	105.21	104.50	2.9	14,214	0.02%
2023/12/08	15	103.50	16.1	103.63	104.00	-1.1	14,283	-0.01%
2023/12/07	42.5	102.98	42	101.39	100.50	0.5	14,549	0.00%
2023/12/06	8	102.06	9.2	100.52	102.50	-1.2	14,518	-0.01%
2023/12/05	0.1	99.09	5	97.90	98.30	-4.9	14,444	-0.03%
2023/12/04	23.1	102.67	17	101.29	101.00	6	14,573	0.04%
2023/12/01	0	0.00	2	98.95	99.60	-2	14,420	-0.01%
2023/11/30	16.6	101.53	15.2	100.80	100.00	1.4	14,419	0.01%
2023/11/29	24.1	98.97	3	98.97	98.90	21.1	14,336	0.15%
2023/11/28	3	95.80	3	95.13	96.70	0	14,478	0.00%
2023/11/27	8.1	95.25	5	95.70	94.10	3.1	14,801	0.02%
2023/11/24	1.7	96.71	0.1	96.50	96.30	1.7	14,833	0.01%
2023/11/22	3.1	98.18	1	98.00	98.20	2.1	14,586	0.01%
2023/11/21	15.7	99.20	2	99.70	98.90	13.7	14,530	0.09%
2023/11/20	9.1	99.47	26	99.13	99.10	-17	14,495	-0.12%
2023/11/17	12.1	97.96	10	97.70	97.70	2.1	14,378	0.01%
2023/11/16	12.4	101.27	1	99.80	99.80	11.4	14,182	0.08%
2023/11/15	43.3	103.19	3	103.83	102.00	40.3	14,044	0.29%
2023/11/14	8	105.19	4	104.63	105.00	4	13,852	0.03%
2023/11/13	1	105.50	19.4	105.76	105.00	-18.4	13,780	-0.13%
2023/11/10	0.2	102.39	2	102.75	101.50	-1.8	13,533	-0.01%
2023/11/09	2.2	101.25	16.4	101.45	101.00	-14.2	13,446	-0.11%
2023/11/08	21	103.26	3	103.83	103.00	18	13,263	0.14%
2023/11/07	15	104.00	6	103.17	105.00	9	13,107	0.07%
2023/11/06	6	100.62	4.9	101.51	101.50	1.1	12,926	0.01%
2023/11/03	2	98.50	3.1	100.29	100.50	-1.1	12,866	-0.01%
2023/11/02	24	99.98	38	99.57	99.30	-14	12,685	-0.11%
2023/11/01	11	95.97	2.2	95.86	96.20	8.8	12,404	0.07%
2023/10/31	27	98.86	24.1	97.94	97.40	2.9	12,230	0.02%
2023/10/30	3	96.80	3.2	97.43	98.50	-0.2	12,040	0.00%
2023/10/27	0.6	94.99	2.1	94.30	94.10	-1.5	11,889	-0.01%
2023/10/26	5	99.00	8	98.75	97.50	-3	11,731	-0.03%
2023/10/25	1	99.49	7.3	98.65	99.10	-6.3	11,706	-0.05%
2023/10/24	13.3	102.03	36.1	100.56	101.50	-22.7	11,574	-0.20%
2023/10/23	3	106.00	1.1	105.55	106.00	1.9	11,171	0.02%
2023/10/20	23	103.63	8	103.63	105.00	15	10,962	0.14%
2023/10/19	25	104.04	26.5	103.81	104.00	-1.5	10,690	-0.01%
2023/10/18	27	100.72	23	100.83	101.50	4	10,203	0.04%
2023/10/17	14	100.26	21.3	100.58	100.00	-7.3	9,629	-0.08%
2023/10/16	3	96.87	13.1	96.02	96.10	-10.1	9,184	-0.11%
2023/10/13	26	94.61	105	96.94	96.70	-79	9,084	-0.87%	大賣/
2023/10/12	43	93.61	35	93.04	93.60	8	8,735	0.09%
2023/10/11	23	93.44	3.5	92.94	92.20	19.5	8,644	0.23%
2023/10/06	29	93.96	20.8	93.57	93.00	8.2	8,530	0.10%
2023/10/05	29	92.09	4	91.25	91.00	25	8,348	0.30%
2023/10/04	37	93.10	30.3	93.46	92.50	6.7	8,233	0.08%
2023/10/03	33.1	93.86	112.5	94.18	92.90	-79.4	7,895	-1.01%	大賣/
2023/10/02	2.6	87.67	2.1	88.43	88.40	0.5	7,471	0.01%
2023/09/28	0.1	84.50	3.6	84.94	84.50	-3.5	7,488	-0.05%
2023/09/27	2.1	86.45	20	86.05	87.20	-18	7,596	-0.24%
2023/09/26	20	86.50	2	87.00	86.20	18	7,780	0.23%
2023/09/25	1.2	89.11	0	0.00	88.70	1.2	7,815	0.02%
2023/09/22	2	86.70	0	0.00	89.30	2	7,994	0.03%
2023/09/20	2	88.90	13.1	88.97	87.20	-11.1	8,502	-0.13%
2023/09/19	3.2	91.14	3.1	90.47	90.30	0.2	8,469	0.00%
2023/09/18	3.2	92.28	4.1	92.30	91.40	-0.9	8,485	-0.01%
2023/09/15	13	92.72	22.1	93.04	93.40	-9.1	8,464	-0.11%
2023/09/14	12.1	91.59	18	91.51	90.80	-5.9	8,253	-0.07%
2023/09/13	4	89.58	11	89.53	90.70	-7	8,356	-0.08%
2023/09/12	46.6	90.70	35.3	90.64	90.40	11.3	8,732	0.13%
2023/09/11	8.7	89.47	12	89.15	88.60	-3.3	8,394	-0.04%
2023/09/08	5	87.40	0	0.00	86.90	5	8,411	0.06%
2023/09/07	10	89.62	18.3	89.00	88.80	-8.3	8,471	-0.10%
2023/09/06	1.5	87.27	10	88.20	86.80	-8.5	8,412	-0.10%
2023/09/05	2	86.50	2	87.20	87.40	0	8,433	0.00%
2023/09/04	9	86.80	3	87.63	86.00	6	8,399	0.07%
2023/09/01	12	88.39	16.8	88.24	87.90	-4.8	8,392	-0.06%
2023/08/31	14	87.24	23.1	88.03	86.80	-9.1	8,249	-0.11%
2023/08/30	9	83.03	0.1	82.77	83.80	8.9	7,899	0.11%
2023/08/29	0	0.00	2.1	77.60	77.60	-2.1	7,849	-0.03%
2023/08/28	3.3	76.66	0.5	76.19	75.90	2.8	8,208	0.03%
2023/08/24	4	80.23	6	80.80	79.50	-2	8,995	-0.02%
2023/08/23	0	0.00	1.2	78.65	78.50	-1.2	9,032	-0.01%
2023/08/22	0	0.00	2	77.80	77.60	-2	9,032	-0.02%
2023/08/17	4	73.35	2.1	77.32	78.00	2	9,043	0.02%
2023/08/16	4	75.35	0	0.00	74.80	4	8,996	0.04%
2023/08/14	0.1	73.22	20.1	73.25	74.30	-19.9	9,116	-0.22%
2023/08/11	4	76.60	0.2	77.30	76.00	3.9	9,085	0.04%
2023/08/10	1.4	76.59	2	77.00	76.70	-0.6	9,049	-0.01%
2023/08/09	6.1	81.57	5	81.80	79.50	1.1	8,965	0.01%
2023/08/08	1	78.40	0	0.00	78.70	1	8,826	0.01%
2023/08/07	0	0.00	2	79.90	80.50	-2	8,819	-0.02%
2023/08/02	0.2	80.50	0	0.00	80.00	0.2	8,776	0.00%
2023/08/01	3	83.23	0	0.00	82.60	3	8,739	0.03%
2023/07/31	0.1	82.00	4	83.68	81.90	-3.9	8,707	-0.04%
2023/07/28	3.1	82.75	1.6	83.07	83.70	1.4	8,634	0.02%
2023/07/27	18.7	81.28	16	81.35	81.30	2.7	8,513	0.03%
2023/07/26	0.3	76.60	3	76.60	76.80	-2.7	8,403	-0.03%
2023/07/24	2.1	78.11	0	0.00	78.60	2.1	8,446	0.02%
2023/07/21	1.2	78.92	0	0.00	79.80	1.2	8,399	0.01%
2023/07/20	11.2	81.11	0	0.00	81.00	11.2	8,360	0.13%
2023/07/19	2	83.10	2	82.80	82.50	0	8,289	0.00%
2023/07/18	5.1	82.28	1	82.00	81.90	4.1	8,264	0.05%
2023/07/17	0	0.00	2	84.80	84.80	-2	8,211	-0.02%
2023/07/14	4.1	85.65	5.2	85.19	85.70	-1.1	8,239	-0.01%
2023/07/13	2.1	84.13	0	0.00	83.30	2.1	8,238	0.02%
2023/07/12	24.1	82.14	0	0.00	81.60	24.1	8,206	0.29%
2023/07/11	7	82.07	1	83.40	82.20	6	8,166	0.07%
2023/07/10	1	83.00	1.1	82.60	81.80	-0.1	8,154	0.00%
2023/07/07	6.9	84.10	8	83.81	83.30	-1.1	8,179	-0.01%
2023/07/06	23.1	88.45	11.1	88.99	87.40	12	8,163	0.15%
2023/07/05	17.1	91.80	7	94.17	90.40	10.1	8,074	0.13%
2023/07/04	13	91.33	3.1	91.86	92.90	10	7,943	0.13%
2023/07/03	3.3	88.72	1.3	89.50	89.70	2.1	7,786	0.03%
2023/06/30	29	88.77	0	0.00	89.00	29	7,981	0.36%
2023/06/29	8.3	92.01	5	91.28	92.30	3.3	7,891	0.04%
2023/06/28	0	0.00	6	89.75	88.20	-6	7,529	-0.08%
2023/06/27	1	86.80	0	0.00	86.40	1	7,284	0.01%
2023/06/26	2	86.95	3.2	87.58	86.90	-1.2	7,213	-0.02%
2023/06/21	2.2	90.38	1.2	90.33	90.60	1	7,206	0.01%
2023/06/20	13	90.82	4	90.53	90.40	9	7,312	0.12%
2023/06/19	13	92.12	5.3	92.28	92.50	7.7	7,249	0.11%
2023/06/16	15	90.99	22.2	92.65	92.10	-7.2	6,985	-0.10%
2023/06/15	7.3	89.31	6	88.58	87.80	1.3	6,376	0.02%
2023/06/14	5	88.56	11.1	88.49	89.40	-6.1	6,180	-0.10%
2023/06/13	0.8	86.10	32.4	86.00	86.00	-31.6	5,947	-0.53%
2023/06/12	3.1	85.30	7	85.86	85.50	-3.9	5,805	-0.07%
2023/06/09	1	83.20	0	0.00	84.00	1	5,614	0.02%
2023/06/08	9	84.36	5	84.50	84.30	4	5,533	0.07%
2023/06/07	1.5	84.27	2	83.65	84.00	-0.5	5,479	-0.01%
2023/06/06	15.3	81.36	4	81.95	81.80	11.3	5,393	0.21%
2023/06/05	10	84.53	1	84.81	84.20	9	5,280	0.17%
2023/06/02	7	85.59	1	85.90	85.60	6	5,212	0.12%
2023/06/01	13.3	86.42	9.4	86.26	85.60	3.9	5,141	0.08%
2023/05/31	4.6	85.47	20.2	85.81	89.30	-15.6	4,817	-0.32%
2023/05/30	16	80.89	8.1	80.01	81.20	8	4,092	0.19%
2023/05/29	12	79.21	5.1	79.34	79.90	7	3,973	0.17%
2023/05/26	1	76.40	1	76.50	77.00	0	3,866	0.00%
2023/05/25	2	76.80	0	0.00	76.70	2	3,864	0.05%
2023/05/24	0	0.00	6.3	77.17	76.70	-6.3	3,852	-0.16%
2023/05/23	6	76.05	1	76.30	76.80	5	3,852	0.13%
2023/05/22	0	0.00	4	76.60	76.60	-4	3,848	-0.10%
2023/05/19	4	76.75	2.3	77.12	76.50	1.8	3,848	0.05%
2023/05/18	4	77.20	4.1	76.88	77.40	-0.1	3,838	0.00%
2023/05/17	5	74.64	1	74.90	74.70	4	3,767	0.11%
2023/05/16	0	0.00	0	73.70	72.40	0	3,801	0.00%
2023/05/15	0	0.00	0.1	72.10	72.20	-0.1	3,795	0.00%
2023/05/11	0.2	72.01	1.3	70.94	70.60	-1.1	3,793	-0.03%
2023/05/09	0.1	73.00	0	0.00	73.50	0.1	3,787	0.00%
2023/05/08	0.1	73.30	0	0.00	73.50	0.1	3,799	0.00%
2023/05/05	1	74.00	1	72.90	73.70	0	3,804	0.00%
2023/04/28	1	75.20	0	0.00	75.00	1	3,886	0.03%
2023/04/27	1	74.80	0	0.00	75.00	1	3,819	0.03%
2023/04/25	0.2	72.60	2	71.55	71.00	-1.8	3,748	-0.05%
2023/04/21	0	73.40	0	0.00	72.70	0	3,741	0.00%
2023/04/20	1	73.30	1	73.90	73.10	0	3,726	0.00%
2023/04/19	1.1	74.68	0.2	74.90	74.30	0.9	3,705	0.02%
2023/04/18	0.3	76.34	3	76.70	76.20	-2.7	3,633	-0.08%
2023/04/14	3.5	79.73	13	79.10	79.10	-9.5	3,536	-0.27%
2023/04/13	10.3	80.48	12	80.07	79.60	-1.8	3,497	-0.05%
2023/04/12	0	82.40	1	82.70	82.40	-1	3,424	-0.03%
2023/04/11	14	81.53	3.3	82.14	81.30	10.7	3,310	0.32%
2023/04/10	3.1	78.24	3	77.97	78.10	0.1	3,139	0.00%
2023/04/07	4	81.18	3.1	80.55	80.00	0.9	3,077	0.03%
2023/04/06	4.3	79.46	1	79.40	79.60	3.3	2,938	0.11%
2023/03/31	8.2	80.51	15.3	79.78	79.50	-7	2,864	-0.25%
2023/03/30	8	77.38	2.1	76.55	76.00	6	2,577	0.23%
2023/03/29	0.1	74.00	0	0.00	74.00	0.1	2,441	0.00%
2023/03/28	0.1	76.20	2	74.60	73.70	-1.9	2,425	-0.08%
2023/03/27	0.1	76.50	1	75.90	75.80	-0.9	2,377	-0.04%
2023/03/24	4	78.77	3	78.40	78.50	1	2,305	0.04%
2023/03/23	7	75.27	3	77.23	76.80	4	2,166	0.18%
2023/03/22	1	71.40	2.1	71.20	73.30	-1	1,978	-0.05%
2023/03/21	3	70.70	0	0.00	70.60	3	1,869	0.16%
2023/03/16	0.3	66.70	1	67.50	66.70	-0.8	1,806	-0.04%
2023/03/15	0.1	68.00	0	0.00	67.30	0.1	1,816	0.00%
2023/03/14	0	0.00	1.3	69.69	67.50	-1.3	1,829	-0.07%
2023/03/13	0	69.13	0	0.00	69.90	0	1,818	0.00%
2023/03/10	0	0.00	5	71.00	70.20	-5	1,805	-0.28%
2023/03/09	0.1	71.30	0	0.00	71.20	0.1	1,793	0.00%
2023/03/08	0.1	70.70	0	0.00	71.00	0.1	1,771	0.00%
2023/03/07	0.2	70.30	0	0.00	70.40	0.2	1,759	0.01%
2023/03/06	1	71.30	3	70.23	70.60	-2	1,752	-0.11%
2023/03/03	7	69.17	0	0.00	69.30	7	1,686	0.42%
2023/03/02	0	0.00	2	68.00	67.90	-2	1,644	-0.12%
2023/02/24	1	66.30	0.1	66.80	66.30	0.9	1,620	0.06%
2023/02/23	0.1	68.00	0	0.00	67.40	0.1	1,635	0.01%
2023/02/22	1	67.40	4	67.40	67.10	-3	1,680	-0.18%
2023/02/21	0	68.90	2	68.55	68.20	-2	1,780	-0.11%
2023/02/20	6	69.10	6	69.30	69.70	0	1,895	0.00%
2023/02/17	0	0.00	0.1	68.60	69.20	-0.1	1,918	0.00%
2023/02/16	0.1	68.30	0	0.00	69.60	0.1	1,926	0.00%
2023/02/15	0.2	68.04	0	0.00	67.80	0.2	1,904	0.01%
2023/02/14	2	67.75	0	0.00	68.20	2	1,842	0.11%
2023/02/13	0.1	64.80	0	0.00	64.60	0.1	1,772	0.01%
2023/02/06	3	67.00	3	66.80	65.10	0	1,742	0.00%
2023/02/02	1	66.60	1.3	66.16	66.70	-0.3	1,712	-0.01%
2023/01/30	1	65.10	0.6	65.29	65.40	0.4	1,680	0.03%
2023/01/09	3	62.17	0	0.00	62.20	3	1,700	0.18%
2022/12/22	0	0.00	3	58.20	57.70	-3	1,800	-0.17%
2022/12/20	0	0.00	2	58.40	58.20	-2	1,800	-0.11%
2022/12/19	1.5	59.02	1	58.80	59.20	0.5	1,817	0.03%
2022/12/16	2	59.00	0	0.00	59.80	2	1,814	0.11%
2022/12/15	0	0.00	1	60.60	60.60	-1	1,814	-0.06%
2022/12/07	1	58.60	0	0.00	59.00	1	1,858	0.05%
2022/12/06	0	0.00	5.3	62.98	61.00	-5.3	1,833	-0.29%
2022/12/05	5	63.90	0	0.00	63.70	5	1,806	0.28%
2022/12/01	3	62.73	1	62.40	62.00	2	1,789	0.11%
2022/11/29	0	0.00	6	61.05	61.40	-6	1,787	-0.34%
2022/11/28	0	0.00	10	61.90	61.80	-10	1,775	-0.56%
2022/11/24	10	63.80	0	0.00	63.80	10	1,757	0.57%
2022/11/22	0	0.00	0.3	62.60	62.40	-0.3	1,746	-0.02%
2022/11/21	0	0.00	2	64.50	63.20	-2	1,742	-0.11%
2022/11/18	0.2	64.60	5	64.50	64.30	-4.8	1,716	-0.28%
2022/11/17	5	65.78	4	65.70	64.40	1	1,650	0.06%
2022/11/16	1.2	63.51	14.6	63.16	63.30	-13.4	1,535	-0.87%
2022/11/15	0	0.00	0	60.38	60.40	0	1,402	0.00%
2022/11/14	1.3	59.74	2	59.00	59.70	-0.8	1,376	-0.05%
2022/11/11	0	0.00	1	58.30	58.10	-1	1,348	-0.07%
2022/11/10	2	56.50	0	0.00	56.10	2	1,321	0.15%
2022/11/08	0	0.00	4	56.90	55.90	-4	1,341	-0.30%
2022/11/02	0.2	55.00	0	0.00	54.80	0.2	1,365	0.01%
2022/10/31	1	54.10	1	53.50	53.90	0	1,375	0.00%
2022/10/28	3	55.03	0	0.00	52.80	3	1,370	0.22%
2022/10/27	0.2	56.60	0	0.00	56.50	0.2	1,321	0.01%
2022/10/25	1	57.00	0.1	56.90	56.70	1	1,322	0.07%
2022/10/20	0	0.00	0.1	58.41	58.10	-0.1	1,309	0.00%
2022/10/18	0.1	59.70	3	60.00	59.60	-2.9	1,267	-0.23%
2022/10/17	0	0.00	0.1	58.00	58.10	-0.1	1,237	-0.01%
2022/10/13	0	0.00	2	56.00	54.50	-2	1,303	-0.15%
2022/10/12	2	54.45	0	0.00	56.80	2	1,290	0.15%
2022/10/07	1.1	54.69	4	56.10	56.50	-3	1,265	-0.23%
2022/10/04	0	0.00	2	53.30	53.40	-2	1,238	-0.16%
2022/10/03	0	0.00	2	51.90	51.90	-2	1,239	-0.16%
2022/09/30	2	51.00	1	50.10	51.90	1	1,261	0.08%
2022/09/29	1	52.00	3	51.77	51.50	-2	1,264	-0.16%
2022/09/28	1	51.00	12	51.10	50.70	-11	1,274	-0.86%
2022/09/27	1	53.00	2	53.20	53.80	-1	1,271	-0.08%
2022/09/26	2	55.00	1	56.00	54.00	1	1,272	0.08%
2022/09/22	3	57.67	0	0.00	57.80	3	1,306	0.23%
2022/09/19	1	60.30	0	0.00	60.50	1	1,326	0.08%
2022/09/15	1	62.40	2	62.00	61.60	-1	1,346	-0.07%
2022/09/12	0	0.00	1	59.90	60.00	-1	1,423	-0.07%
2022/09/07	1	57.50	0	0.00	57.30	1	1,466	0.07%
2022/09/06	1.1	57.92	0	0.00	58.00	1.1	1,536	0.07%
2022/09/02	0	0.00	8	60.30	60.20	-8	1,533	-0.52%
2022/08/26	0	0.00	2.4	61.37	60.90	-2.4	1,567	-0.15%
2022/08/24	1	60.40	0	0.00	60.30	1	1,585	0.06%
2022/08/23	1	60.60	0	0.00	60.30	1	1,651	0.06%
2022/08/22	0	0.00	2	61.50	60.80	-2	1,673	-0.12%
2022/08/19	0.2	61.40	0	0.00	61.40	0.2	1,667	0.01%
2022/08/17	1	60.00	0	59.80	59.30	1	1,656	0.06%
2022/08/16	1	59.80	0	0.00	60.10	1	1,654	0.06%
2022/08/12	2	59.10	1	59.30	59.20	1	1,639	0.06%
2022/08/11	0.2	58.40	2	58.30	58.50	-1.8	1,629	-0.11%
2022/08/09	1	57.60	0	0.00	57.50	1	1,645	0.06%
2022/08/05	0	0.00	2	58.30	58.40	-2	1,660	-0.12%
2022/08/03	1	56.70	0	0.00	56.70	1	1,654	0.06%
2022/08/02	1.4	57.06	0	0.00	56.90	1.4	1,664	0.08%
2022/08/01	1	57.50	0	0.00	57.90	1	1,672	0.06%
2022/07/29	2	58.60	0	0.00	58.40	2	1,674	0.12%
2022/07/27	1	57.90	0	0.00	58.30	1	1,679	0.06%
2022/07/26	3	57.90	0	58.10	58.00	3	1,680	0.18%
2022/07/25	3	58.93	1	59.00	58.90	2	1,681	0.12%
2022/07/21	3.2	58.78	0	0.00	59.10	3.2	1,696	0.19%
2022/07/20	3.1	63.19	0	0.00	62.80	3.1	1,656	0.19%
2022/07/19	2	62.10	4	62.05	62.20	-2	1,621	-0.12%
2022/07/15	1	61.30	1	61.20	61.40	0	1,641	0.00%
2022/07/13	0	59.90	0	0.00	59.90	0	1,659	0.00%
2022/07/12	1	58.40	0	0.00	58.30	1	1,678	0.06%
2022/07/11	1.1	59.47	0	0.00	59.60	1.1	1,691	0.06%
2022/07/08	0	0.00	1	59.90	59.90	-1	1,757	-0.06%
2022/07/07	0	0.00	0	58.40	58.40	0	1,770	0.00%
2022/07/06	0.1	57.90	0	0.00	56.80	0.1	1,801	0.00%
2022/07/04	0.2	58.00	0	0.00	56.70	0.2	1,876	0.01%
2022/07/01	1	58.40	0	57.00	56.80	1	1,900	0.05%
2022/06/30	1	60.20	0	0.00	60.10	1	1,886	0.05%
2022/06/27	0	0.00	7	62.81	63.30	-7	1,906	-0.37%
2022/06/24	5	61.00	0	61.10	60.60	5	1,908	0.26%
2022/06/23	1	60.80	0	0.00	60.00	1	1,937	0.05%
2022/06/22	5.2	61.78	6	60.30	60.50	-0.9	1,992	-0.04%
2022/06/20	2	65.50	5.3	65.79	63.60	-3.3	2,022	-0.16%
2022/06/17	2.2	68.30	0	0.00	68.40	2.2	1,993	0.11%
2022/06/16	1	69.70	0	0.00	69.70	1	1,997	0.05%
2022/06/14	1	70.10	5	70.32	70.80	-4	2,031	-0.20%
2022/06/13	1	70.90	0	0.00	70.80	1	2,158	0.05%
2022/06/10	0	0.00	0.1	72.20	72.10	-0.1	2,236	0.00%
2022/06/08	3	73.57	0	0.00	72.60	3	2,304	0.13%
2022/06/06	2	74.30	6	74.30	74.30	-4	2,400	-0.17%
2022/06/02	3.1	75.39	1	75.50	75.00	2.1	2,519	0.08%
2022/06/01	1.2	75.63	3	76.07	75.90	-1.8	2,666	-0.07%
2022/05/31	8	75.75	0	0.00	75.90	8	2,807	0.28%
2022/05/30	2	73.30	0	0.00	73.70	2	3,111	0.06%
2022/05/27	1	72.20	0	0.00	71.90	1	3,234	0.03%
2022/05/24	0	71.60	0	0.00	71.50	0	3,930	0.00%
2022/05/23	0	72.30	2	72.40	72.00	-2	4,222	-0.05%
2022/05/20	1	72.40	2	72.55	72.30	-1	4,774	-0.02%
2022/05/19	1	72.60	0	0.00	73.00	1	5,480	0.02%
2022/05/18	0	73.60	2	73.30	73.20	-2	6,231	-0.03%
2022/05/17	0	0.00	4	71.35	72.10	-4	6,665	-0.06%
2022/05/16	0	71.00	1	70.70	70.60	-1	6,804	-0.01%
2022/05/12	2	70.00	3	70.83	69.10	-1	6,859	-0.01%
2022/05/11	1	70.20	0	0.00	70.70	1	6,929	0.01%
2022/05/09	6	71.77	0	0.00	69.90	6	7,122	0.08%
2022/05/06	6	71.70	7	71.80	72.50	-1	7,127	-0.01%
2022/05/03	0	72.10	0	0.00	71.90	0	7,163	0.00%
2022/04/29	1	70.90	1	70.70	70.60	0	7,191	0.00%
2022/04/28	0	70.00	1	70.00	69.90	-1	7,213	-0.01%
2022/04/27	2	69.35	2	69.30	70.00	0	7,222	0.00%
2022/04/26	0	72.00	0	0.00	71.90	0	7,202	0.00%
2022/04/25	15.1	71.88	10	72.70	71.70	5.1	7,203	0.07%
2022/04/22	2	74.35	0	0.00	74.40	2	7,188	0.03%
2022/04/21	1.2	75.27	3	75.13	75.30	-1.9	7,216	-0.03%
2022/04/20	0	73.90	3	73.83	73.60	-3	7,218	-0.04%
2022/04/19	3	72.60	0	0.00	72.00	3	7,198	0.04%
2022/04/18	1.1	72.14	0	0.00	71.80	1.1	7,199	0.01%
2022/04/15	1	74.20	1	73.40	73.20	0	7,208	0.00%
2022/04/14	1.1	74.72	0	0.00	74.50	1.1	7,228	0.02%
2022/04/13	0.1	77.60	0.1	77.40	77.20	0	7,182	0.00%
2022/04/12	1	78.40	0	0.00	76.80	1	7,205	0.01%
2022/04/11	2	79.85	0	0.00	79.20	2	7,203	0.03%
2022/04/08	0	84.50	0	0.00	84.50	0	7,163	0.00%
2022/04/07	2	84.60	23	86.86	84.50	-21	7,427	-0.28%
2022/04/06	0	87.00	4	86.20	87.10	-4	7,467	-0.05%
2022/04/01	0	85.40	0	0.00	85.40	0	7,476	0.00%
2022/03/31	0	84.60	3	84.27	84.50	-3	7,511	-0.04%
2022/03/30	0	84.10	1	84.30	84.60	-1	7,549	-0.01%
2022/03/29	0	84.20	2	83.80	83.70	-2	7,600	-0.03%
2022/03/28	0	85.00	3	83.30	84.60	-3	7,748	-0.04%
2022/03/25	3	84.40	1	84.20	84.60	2	7,780	0.03%
2022/03/24	2	86.35	1	86.50	86.20	1	7,731	0.01%
2022/03/23	8	87.96	2	88.55	88.10	6	7,743	0.08%
2022/03/22	1	87.60	2	87.95	88.00	-1	7,775	-0.01%
2022/03/21	3	87.80	0	0.00	87.80	3	7,790	0.04%
2022/03/18	1	87.70	2	86.80	87.70	-1	7,832	-0.01%
2022/03/17	11	87.45	11	86.05	88.00	0	7,914	0.00%
2022/03/16	7	85.21	2	85.55	84.10	5	7,882	0.06%
2022/03/15	13	86.61	10	88.70	85.10	3	7,841	0.04%
2022/03/11	0	89.80	2	90.50	89.40	-2	7,995	-0.02%
2022/03/10	1	90.90	0	0.00	90.90	1	8,219	0.01%
2022/03/09	0	89.00	1	89.50	88.90	-1	8,380	-0.01%
2022/03/08	0	89.09	6	89.23	88.60	-6	8,716	-0.07%
2022/03/07	3	90.10	15	92.64	90.50	-12	8,633	-0.14%
2022/03/04	4	96.92	3	96.40	94.80	1	8,523	0.01%
2022/03/03	25	99.54	10	98.47	97.60	15	8,465	0.18%
2022/03/02	2	96.75	2	96.25	97.40	0	8,222	0.00%
2022/03/01	2	94.65	4.3	95.49	95.90	-2.3	8,276	-0.03%
2022/02/25	10	95.05	21	94.96	92.90	-11	8,347	-0.13%
2022/02/24	11	95.12	7	95.79	92.30	4	9,000	0.04%
2022/02/23	6.1	97.51	17.2	97.34	99.50	-11.1	9,172	-0.12%
2022/02/22	34.1	97.68	17	97.93	96.40	17.1	9,004	0.19%
2022/02/21	44	100.14	30	97.82	96.50	14	8,632	0.16%
2022/02/18	13.1	94.63	32.6	96.08	99.00	-19.6	8,050	-0.24%
2022/02/17	0	0.00	13	93.66	91.30	-13	7,466	-0.17%
2022/02/16	6	91.53	7	90.83	91.10	-1	7,066	-0.01%
2022/02/15	2.4	89.52	0.2	89.10	88.60	2.2	6,951	0.03%
2022/02/14	0.2	88.70	2	87.80	89.60	-1.8	6,975	-0.03%
2022/02/11	0.4	90.20	0	90.50	90.40	0.4	7,188	0.01%
2022/02/10	6	90.84	6	89.48	91.10	0.1	7,243	0.00%
2022/02/09	0	87.50	0.1	86.70	87.50	-0.1	7,122	0.00%
2022/02/08	0	86.40	0.2	87.20	86.30	-0.2	7,156	0.00%
2022/02/07	23	85.82	0	0.00	86.20	23	7,231	0.32%
2022/01/26	0.2	83.50	0.1	83.50	83.60	0.1	7,368	0.00%
2022/01/25	0	82.27	0.1	82.90	83.10	-0.1	7,448	0.00%
2022/01/24	1.1	82.03	0.2	81.40	82.30	0.9	7,472	0.01%
2022/01/20	0.2	85.00	1	84.50	84.60	-0.8	7,515	-0.01%
2022/01/19	3	86.00	2	85.90	85.50	1	7,561	0.01%
2022/01/18	0	86.30	0	0.00	86.30	0	7,611	0.00%
2022/01/17	0	0.00	0	86.00	85.80	0	7,646	0.00%
2022/01/14	0.2	85.87	6	86.80	85.20	-5.9	7,699	-0.08%
2022/01/13	3	88.00	0	0.00	87.50	3	7,735	0.04%
2022/01/12	1.4	86.89	0	0.00	86.70	1.4	7,753	0.02%
2022/01/11	0	87.01	1.1	86.82	87.20	-1.1	7,782	-0.01%
2022/01/10	8	88.02	0.6	87.86	87.30	7.4	7,779	0.10%
2022/01/07	0.2	87.80	3	87.20	87.30	-2.8	7,777	-0.04%
2022/01/06	0.1	88.92	0	0.00	88.60	0.1	7,784	0.00%
2022/01/05	2.2	89.33	0.2	89.50	88.80	2	7,829	0.03%
2022/01/04	2.4	90.00	0	0.00	90.00	2.4	7,859	0.03%
2022/01/03	0.3	90.90	1	91.70	90.70	-0.7	7,850	-0.01%
2021/12/30	11.4	93.73	13	93.76	92.30	-1.6	7,850	-0.02%
2021/12/29	11	91.00	7.1	91.87	92.20	3.9	7,623	0.05%
2021/12/28	0.3	91.07	0	0.00	90.80	0.3	7,647	0.00%
2021/12/27	0.1	91.50	0	0.00	91.40	0.1	7,735	0.00%
2021/12/24	1.2	90.73	0.4	90.90	90.50	0.8	7,746	0.01%
2021/12/23	0	0.00	1	91.00	91.20	-1	7,729	-0.01%
2021/12/22	5	92.75	3.1	91.97	90.80	2	7,722	0.03%
2021/12/21	4	91.10	3	90.10	89.90	1	7,577	0.01%
2021/12/20	0	88.80	1	90.00	89.10	-1	7,536	-0.01%
2021/12/17	1	88.24	0	0.00	88.70	1	7,532	0.01%
2021/12/16	1.1	90.98	2	90.70	90.60	-0.9	7,493	-0.01%
2021/12/15	5	91.02	2	90.90	91.50	3	7,462	0.04%
2021/12/14	0.1	90.56	5	90.90	89.90	-4.9	7,493	-0.07%
2021/12/13	7	92.47	4	92.85	92.50	3	7,481	0.04%
2021/12/10	2.2	89.75	0.1	90.00	89.70	2.1	7,416	0.03%
2021/12/09	1	90.44	1	90.20	90.20	0	7,403	0.00%
2021/12/08	9.1	93.41	3	93.80	92.80	6.1	7,361	0.08%
2021/12/07	5	94.12	2	94.00	92.80	3	7,303	0.04%
2021/12/06	7.8	92.93	7	93.07	92.20	0.8	7,190	0.01%
2021/12/03	13.5	91.27	15.1	92.02	93.00	-1.6	7,046	-0.02%
2021/12/02	8	90.83	11.1	90.67	89.40	-3.1	6,963	-0.04%
2021/12/01	0	86.70	2	85.20	86.70	-2	6,686	-0.03%
2021/11/30	2	86.60	2	86.20	86.10	0	6,719	0.00%
2021/11/29	0.2	85.20	1	84.40	84.80	-0.8	6,857	-0.01%
2021/11/26	1.1	86.14	3	87.07	86.10	-1.9	6,968	-0.03%
2021/11/25	7.2	90.82	2	90.10	88.90	5.2	6,921	0.08%
2021/11/24	1.1	93.12	7	92.06	92.90	-5.9	6,804	-0.09%
2021/11/23	37	94.83	25.1	93.40	91.80	11.9	6,712	0.18%
2021/11/22	7	88.84	10.3	91.19	94.00	-3.3	5,995	-0.05%
2021/11/19	7.3	86.50	4	85.70	85.50	3.3	5,554	0.06%
2021/11/18	8.1	87.68	1.2	88.43	88.50	7	5,632	0.12%
2021/11/17	2.3	84.56	3.2	85.52	86.80	-0.9	5,574	-0.02%
2021/11/16	2.5	84.71	2.2	85.86	84.10	0.4	5,597	0.01%
2021/11/15	0	82.00	1	81.20	82.00	-1	5,590	-0.02%
2021/11/12	1	80.70	1	80.60	80.70	0	5,813	0.00%
2021/11/11	1	80.81	3	80.87	80.70	-2	6,027	-0.03%
2021/11/10	2	81.55	4	81.28	81.30	-2	6,310	-0.03%
2021/11/09	5	86.76	9	86.50	86.10	-4	6,547	-0.06%
2021/11/08	2	85.30	0	0.00	85.20	2	6,623	0.03%
2021/11/05	1	83.51	0	0.00	83.80	1	6,975	0.01%
2021/11/04	1.3	85.34	0.5	85.50	85.40	0.8	7,119	0.01%
2021/11/03	1.5	85.73	4	85.35	86.80	-2.5	7,183	-0.03%
2021/11/02	6	84.25	3	82.47	81.90	3	7,209	0.04%
2021/11/01	0	83.63	2	83.95	83.80	-2	7,864	-0.03%
2021/10/29	3	83.27	0	0.00	83.00	3	8,009	0.04%
2021/10/28	0	83.12	0	0.00	83.80	0	8,052	0.00%
2021/10/27	0	82.04	2	82.50	82.70	-2	8,166	-0.02%
2021/10/26	0	81.50	0	0.00	80.80	0	8,183	0.00%
2021/10/25	3	81.27	1	81.80	82.10	2	8,216	0.02%
2021/10/22	0	83.00	1	81.40	81.60	-1	8,440	-0.01%
2021/10/21	1	80.60	1.1	82.11	79.60	-0.1	8,607	0.00%
2021/10/20	1	80.00	0	0.00	79.70	1	8,725	0.01%
2021/10/19	0	79.00	2	79.30	78.90	-2	9,011	-0.02%
2021/10/18	0	77.40	1	77.40	77.50	-1	9,426	-0.01%
2021/10/15	7	77.76	7	77.40	77.30	0	9,732	0.00%
2021/10/14	0.2	76.60	3	76.37	76.30	-2.8	9,923	-0.03%
2021/10/13	4	77.15	0	0.00	74.80	4	10,017	0.04%
2021/10/12	2	81.50	5	80.88	78.20	-3	10,175	-0.03%
2021/10/08	1	79.00	1	80.40	79.20	0	10,281	0.00%
2021/10/07	8	78.70	11.8	79.80	80.00	-3.8	10,583	-0.04%
2021/10/06	5	78.46	1.8	78.12	77.10	3.2	10,983	0.03%
2021/10/05	9	75.33	8.1	76.31	78.20	0.9	11,295	0.01%
2021/10/04	2.3	74.25	2.3	76.27	74.20	0	11,500	0.00%
2021/10/01	0.1	77.81	0	0.00	77.70	0.1	11,719	0.00%
2021/09/30	2.2	80.75	3	80.43	81.40	-0.8	12,476	-0.01%
2021/09/29	2.2	80.36	3	80.27	80.10	-0.8	13,629	-0.01%
2021/09/28	2.2	82.87	1	82.90	82.80	1.2	13,816	0.01%
2021/09/27	0.2	84.13	0	0.00	83.90	0.2	14,240	0.00%
2021/09/24	1	83.20	0	0.00	83.10	1	14,706	0.01%
2021/09/23	0	83.30	0.1	83.30	83.20	0	15,148	0.00%
2021/09/22	0	82.76	0	0.00	82.20	0	16,067	0.00%
2021/09/17	0	84.20	1	81.80	84.60	-1	17,122	-0.01%
2021/09/16	1	82.40	0	0.00	82.00	1	17,581	0.01%
2021/09/15	1.4	83.87	0	0.00	83.60	1.4	17,732	0.01%
2021/09/14	0	85.70	0	0.00	85.10	0	18,149	0.00%
2021/09/13	0	86.20	2	86.00	85.70	-2	18,268	-0.01%
2021/09/10	0	87.40	4	85.40	87.30	-4	18,417	-0.02%
2021/09/09	1.1	84.71	0.3	84.90	85.40	0.8	18,454	0.00%
2021/09/08	0	84.30	3.1	85.21	84.00	-3	18,513	-0.02%
2021/09/07	6.2	84.39	0	0.00	83.90	6.2	18,598	0.03%
2021/09/06	6	87.07	0	0.00	85.90	6	18,756	0.03%
2021/09/03	2	89.80	3	89.30	88.90	-1	18,862	-0.01%
2021/09/02	5	91.06	1.5	90.77	89.30	3.5	18,925	0.02%
2021/09/01	2.1	89.90	3.1	91.15	91.70	-1	18,883	-0.01%
2021/08/31	0	87.73	0	0.00	87.80	0	18,824	0.00%
2021/08/30	0.3	88.30	0	88.40	87.60	0.3	18,995	0.00%
2021/08/27	13	88.02	12.4	88.36	88.30	0.6	19,293	0.00%
2021/08/26	1.4	89.68	2	89.55	88.30	-0.6	19,414	0.00%
2021/08/25	8	89.11	5	88.90	89.20	3	19,628	0.02%
2021/08/24	5.2	88.10	0	0.00	88.00	5.2	20,161	0.03%
2021/08/23	1	90.80	1	90.00	91.30	0	20,234	0.00%
2021/08/20	1	89.39	1	89.50	88.40	0	20,512	0.00%
2021/08/19	1	91.00	3.1	90.05	89.10	-2.1	20,767	-0.01%
2021/08/18	2.1	90.33	7.2	90.49	93.90	-5.1	21,357	-0.02%
2021/08/17	17	90.56	11	90.50	87.50	6	21,851	0.03%
2021/08/16	2	90.55	1.4	89.29	90.00	0.6	22,124	0.00%
2021/08/13	9.6	90.91	16.2	90.64	88.70	-6.6	22,087	-0.03%
2021/08/12	6.1	97.90	6	98.35	97.40	0.1	21,933	0.00%
2021/08/11	17.6	100.08	11	101.16	99.40	6.6	22,359	0.03%
2021/08/10	14	107.11	20	107.05	106.00	-6	22,218	-0.03%
2021/08/09	12	114.49	10	113.70	110.50	2	22,524	0.01%
2021/08/06	19	119.60	18	118.56	117.50	1	22,912	0.00%
2021/08/05	39.1	122.97	36.1	122.02	119.00	3	23,304	0.01%
2021/08/04	9	116.06	13.1	117.40	119.00	-4.1	23,153	-0.02%
2021/08/03	13	114.77	12.5	114.41	115.00	0.5	23,457	0.00%
2021/08/02	2.1	114.79	2.1	113.67	115.50	0	24,052	0.00%
2021/07/30	2	111.97	0.1	110.50	109.00	2	24,523	0.01%
2021/07/29	2	110.03	2	111.00	111.50	0	25,113	0.00%
2021/07/28	4.3	107.68	5	108.10	108.00	-0.7	25,710	0.00%
2021/07/27	21	120.12	23	119.15	115.00	-2	26,625	-0.01%
2021/07/26	5	118.20	8.6	118.71	121.00	-3.6	27,900	-0.01%
2021/07/23	20.3	118.46	11	118.18	117.00	9.3	28,578	0.03%
2021/07/22	7.6	119.69	11.2	117.81	120.00	-3.6	28,908	-0.01%
2021/07/21	21.2	115.34	17.9	115.73	111.50	3.3	29,083	0.01%
2021/07/20	5.2	116.33	25	116.72	115.50	-19.8	29,793	-0.07%
2021/07/19	10	118.00	2	119.50	118.00	8	30,267	0.03%
2021/07/16	10.1	121.45	11	121.41	120.00	-0.9	31,287	0.00%
2021/07/15	7	118.00	6.1	118.68	119.50	0.9	32,162	0.00%
2021/07/14	11.2	119.51	35	119.44	118.50	-23.9	32,502	-0.07%
2021/07/13	54.4	123.04	49	122.61	118.00	5.4	32,438	0.02%
2021/07/12	18	124.83	18.3	124.15	122.00	-0.3	32,200	0.00%
2021/07/09	8.3	122.83	4.5	123.72	123.00	3.8	31,895	0.01%
2021/07/08	9.3	125.43	7	126.00	126.00	2.2	31,793	0.01%
2021/07/07	25.5	128.57	24	127.17	125.50	1.5	31,619	0.00%
2021/07/06	39.6	125.04	26.1	125.73	124.50	13.5	30,890	0.04%
2021/07/05	1	123.00	10.6	123.00	123.00	-9.6	29,864	-0.03%
2021/07/02	9	107.67	10.1	110.02	112.00	-1.1	29,796	0.00%
2021/07/01	9.2	110.67	11.1	110.06	106.50	-1.9	29,695	-0.01%
2021/06/30	23.4	108.81	10.1	109.58	111.50	13.3	29,394	0.05%
2021/06/29	76.4	112.45	37	110.91	109.50	39.4	29,078	0.14%
2021/06/28	25.2	107.74	23	108.52	110.50	2.2	28,318	0.01%
2021/06/25	6	101.67	16.1	101.79	101.00	-10.1	27,372	-0.04%
2021/06/24	4.1	99.08	0	0.00	98.60	4.1	27,047	0.02%
2021/06/23	11.1	99.88	14.6	99.69	100.50	-3.4	26,874	-0.01%
2021/06/22	5	96.44	4.2	96.49	94.00	0.8	26,459	0.00%
2021/06/21	6.4	97.32	7.3	97.36	96.30	-1	26,334	0.00%
2021/06/18	3	100.10	1	100.00	100.00	2	26,205	0.01%
2021/06/17	1	99.31	6.1	100.26	101.50	-5.1	26,145	-0.02%
2021/06/16	11	99.74	10	100.05	99.00	1	26,121	0.00%
2021/06/15	5.1	101.14	6	100.83	102.00	-0.9	26,036	0.00%
2021/06/11	12.2	99.43	1	98.80	97.70	11.2	25,849	0.04%
2021/06/10	4	99.98	5	100.44	99.50	-1	25,768	0.00%
2021/06/09	2	100.00	7	99.26	100.00	-5	25,680	-0.02%
2021/06/08	24.2	100.72	31	99.40	99.60	-6.8	25,628	-0.03%
2021/06/07	3.1	100.30	7	98.54	99.60	-3.9	25,567	-0.02%
2021/06/04	11.1	103.59	13	103.35	102.00	-2	25,445	-0.01%
2021/06/03	9	101.12	6.1	101.57	101.50	3	25,198	0.01%
2021/06/02	11.1	103.39	8.1	103.43	100.50	3	25,134	0.01%
2021/06/01	21	106.43	7	107.57	105.00	14	24,904	0.06%
2021/05/31	6	101.58	15	100.87	102.50	-9	24,371	-0.04%
2021/05/28	4	102.13	30	102.70	101.00	-26	24,291	-0.11%
2021/05/27	9	100.39	8	99.34	98.80	1	24,169	0.00%
2021/05/26	28.3	101.30	23	100.02	98.20	5.3	23,954	0.02%
2021/05/25	31.1	97.77	23.1	98.98	102.00	8	23,566	0.03%
2021/05/24	20	91.04	31.3	90.22	93.00	-11.3	23,702	-0.05%
2021/05/21	29	87.42	10	87.41	87.50	19	23,717	0.08%
2021/05/20	11.1	86.64	2	86.95	85.50	9.1	23,725	0.04%
2021/05/19	32.1	88.60	50.1	89.49	89.60	-18	23,864	-0.08%
2021/05/18	7	84.01	11.6	83.86	85.30	-4.6	23,558	-0.02%
2021/05/17	22.3	81.11	21	79.88	77.60	1.3	23,441	0.01%
2021/05/14	30.2	86.64	21.4	87.56	86.00	8.8	22,999	0.04%
2021/05/13	23.5	86.62	20.9	85.99	84.10	2.6	22,681	0.01%
2021/05/12	11.4	91.01	31.6	88.14	86.50	-20.2	22,141	-0.09%
2021/05/11	22.2	96.85	13.7	97.42	95.90	8.5	21,576	0.04%
2021/05/10	18.9	111.27	19	111.71	106.50	-0.1	21,130	0.00%
2021/05/07	32.1	109.63	20.4	110.08	111.50	11.7	20,493	0.06%
2021/05/06	18.7	105.43	15.3	105.35	103.00	3.4	19,876	0.02%
2021/05/05	13.2	109.04	10	106.52	102.50	3.1	19,284	0.02%
2021/05/04	30.4	117.79	32.6	115.21	113.00	-2.2	18,703	-0.01%
2021/05/03	10.3	125.41	10.3	124.49	121.00	0	17,606	0.00%
2021/04/29	11.3	111.95	32.1	115.77	121.00	-20.8	16,150	-0.13%
2021/04/28	22.3	113.33	35.2	113.09	110.00	-12.9	15,344	-0.08%
2021/04/27	39	112.17	93	112.16	109.50	-54	14,764	-0.37%
2021/04/26	65.3	109.78	85	110.85	113.50	-19.7	14,185	-0.14%
2021/04/23	6.1	99.33	22	100.74	103.50	-15.9	13,245	-0.12%
2021/04/22	111.3	100.63	118	99.98	94.50	-6.8	12,648	-0.05%	大買/大賣/
2021/04/21	122.5	93.75	129	96.61	99.10	-6.5	11,610	-0.06%	大買/大賣/
2021/04/20	93.2	89.80	12	90.23	90.10	81.2	10,594	0.77%
2021/04/19	12	87.02	13	87.82	88.30	-1	10,250	-0.01%
2021/04/16	2.1	86.50	22	85.78	86.70	-19.9	10,423	-0.19%
2021/04/15	12	82.15	10	82.99	83.50	2	10,278	0.02%
2021/04/14	48	83.78	37	82.22	81.80	11	10,284	0.11%
2021/04/13	7	84.93	24	86.84	84.30	-17	10,193	-0.17%
2021/04/12	38	85.23	5	85.14	85.30	33	10,101	0.33%
2021/04/09	14	85.44	13	85.98	85.90	1	10,100	0.01%
2021/04/08	42.1	86.07	31	85.34	85.30	11.1	10,032	0.11%
2021/04/07	57	88.10	69	88.20	87.00	-12	9,930	-0.12%
2021/04/06	1	87.70	7	87.23	87.10	-6	9,735	-0.06%
2021/04/01	15	85.96	8	86.46	85.90	7	9,868	0.07%
2021/03/31	8	85.63	10.1	86.21	85.80	-2.1	9,824	-0.02%
2021/03/30	0	0.00	3	84.77	85.00	-3	9,816	-0.03%
2021/03/29	12	83.68	14	83.24	84.80	-2	9,775	-0.02%
2021/03/26	1	81.10	1	81.30	81.60	0	9,679	0.00%
2021/03/24	1	80.00	0	0.00	80.40	1	9,763	0.01%
2021/03/23	4	81.20	3	82.23	80.30	1	9,824	0.01%
2021/03/22	14	80.71	0	0.00	81.00	14	9,870	0.14%
2021/03/19	22	81.55	0	0.00	81.20	22	10,119	0.22%
2021/03/18	32	82.98	33	82.66	82.70	-1	10,185	-0.01%
2021/03/17	38	83.08	29	82.30	82.30	9	10,369	0.09%
2021/03/16	11	83.09	4	83.25	83.10	7	10,539	0.07%
2021/03/15	2	81.25	0	0.00	81.30	2	10,764	0.02%
2021/03/12	30	82.20	30	81.95	82.00	0	10,952	0.00%
2021/03/11	30	81.00	33	81.48	82.50	-3	11,268	-0.03%
2021/03/10	2	81.90	1	82.50	80.70	1	11,828	0.01%
2021/03/09	1	80.00	2	80.30	81.50	-1	12,144	-0.01%
2021/03/08	2	80.80	1	81.80	79.80	1	13,341	0.01%
2021/03/05	19	79.89	1	80.30	79.00	18	13,843	0.13%
2021/03/04	4	80.90	0	0.00	80.30	4	13,814	0.03%
2021/03/03	4	81.35	9	81.59	82.00	-5	13,763	-0.04%
2021/03/02	7.1	84.74	0.5	85.80	83.50	6.6	13,673	0.05%
2021/02/26	4	85.30	2	86.45	86.30	2	13,470	0.01%
2021/02/25	8	86.54	10	87.75	86.10	-2	13,406	-0.01%
2021/02/24	38.3	89.00	30	89.48	87.80	8.3	13,151	0.06%
2021/02/23	2	87.40	2.1	83.20	86.70	-0.1	12,341	0.00%
2021/02/22	12.3	82.94	5	82.60	82.00	7.3	11,843	0.06%
2021/02/19	22	80.29	27	79.80	79.60	-5	11,600	-0.04%
2021/02/18	1	77.00	5	76.60	77.50	-4	11,299	-0.04%
2021/02/17	0	0.00	6.1	74.46	75.20	-6.1	11,009	-0.05%
2021/02/05	0	0.00	1	72.70	72.90	-1	10,869	-0.01%
2021/02/04	1	73.00	6.1	74.36	73.00	-5.1	10,839	-0.05%
2021/02/03	0	0.00	1	71.90	71.50	-1	10,674	-0.01%
2021/02/02	1	71.70	1	72.20	71.30	0	10,735	0.00%
2021/02/01	1	70.80	1	70.80	71.20	0	10,758	0.00%
2021/01/29	1	69.60	0	0.00	69.50	1	10,757	0.01%
2021/01/28	1	70.10	0	0.00	70.10	1	10,723	0.01%
2021/01/27	1	72.30	1	71.90	71.70	0	10,696	0.00%
2021/01/26	0.1	72.20	3	72.40	72.40	-3	10,631	-0.03%
2021/01/25	3	70.30	4	71.90	72.30	-1	10,523	-0.01%
2021/01/22	0	0.00	5	70.24	70.80	-5	10,449	-0.05%
2021/01/21	0	0.00	9	68.54	69.00	-9	10,419	-0.09%
2021/01/20	8	69.53	0	0.00	69.00	8	10,366	0.08%
2021/01/19	1	71.10	0	0.00	71.10	1	10,298	0.01%
2021/01/18	1.1	70.05	14.1	70.80	71.00	-13	10,260	-0.13%
2021/01/15	4.1	72.69	17	73.41	72.80	-13	10,178	-0.13%
2021/01/14	7	75.19	1	75.40	75.00	6	10,086	0.06%
2021/01/13	5	75.00	0	74.80	74.40	5	9,993	0.05%
2021/01/12	3	74.46	2	75.25	74.00	1	9,929	0.01%
2021/01/11	15	77.24	20.4	76.77	75.20	-5.4	9,768	-0.06%
2021/01/08	1	72.29	1	72.11	72.30	0	9,356	0.00%
2021/01/07	0	0.00	2	72.20	71.80	-2	9,348	-0.02%
2021/01/06	4	70.78	21	71.46	70.90	-17	9,419	-0.18%
2021/01/05	3	72.13	2.1	72.13	72.00	1	9,347	0.01%
2021/01/04	4.2	72.29	1	72.20	72.80	3.2	9,352	0.03%
2020/12/31	4.1	73.42	2	74.35	73.00	2.1	9,327	0.02%
2020/12/30	5.1	73.62	15	73.47	73.60	-9.9	9,341	-0.11%
2020/12/29	1.1	73.91	0	0.00	73.70	1.1	9,427	0.01%
2020/12/28	15	74.99	9	75.69	75.40	6	9,278	0.06%
2020/12/25	0	0.00	12	73.58	73.30	-12	8,960	-0.13%
2020/12/24	27	73.24	22.1	73.23	73.30	4.9	8,889	0.06%
2020/12/23	1.1	70.68	8	71.09	72.10	-6.9	8,725	-0.08%
2020/12/22	3	69.87	0	0.00	68.90	3	8,637	0.03%
2020/12/21	2	69.70	0	0.00	71.20	2	8,554	0.02%
2020/12/18	0	0.00	3	71.23	70.50	-3	8,478	-0.04%
2020/12/17	1	71.70	5	71.44	71.70	-4	8,411	-0.05%
2020/12/16	1	71.50	7	71.01	71.10	-6	8,352	-0.07%
2020/12/15	29	71.48	28	72.38	69.70	1	8,300	0.01%
2020/12/14	1	74.90	0	0.00	74.90	1	8,106	0.01%
2020/12/11	22	75.19	36	75.13	75.10	-14	8,011	-0.17%
2020/12/10	24	76.05	1	75.00	74.70	23	7,749	0.30%
2020/12/09	31	76.76	10	76.62	76.30	21	7,503	0.28%
2020/12/08	15	74.84	20	74.13	75.00	-5	7,138	-0.07%
2020/12/07	15	76.14	13	74.12	74.50	2	6,914	0.03%
2020/12/04	43	75.76	16	75.21	74.30	27	6,522	0.41%
2020/12/03	15	72.38	10	72.09	72.20	5	5,881	0.09%
2020/12/02	42	70.58	71	71.16	72.70	-29	5,464	-0.53%
2020/12/01	22	66.25	11	64.92	67.10	11	4,158	0.26%
2020/11/30	3	61.97	3	62.10	61.00	0	3,549	0.00%
2020/11/27	3	61.57	3	61.67	61.40	0	3,496	0.00%
2020/11/26	0	0.00	3.2	60.26	61.30	-3.2	3,410	-0.09%
2020/11/25	3	59.97	0	0.00	59.40	3	3,310	0.09%
2020/11/24	13	62.05	10	61.70	60.50	3	3,242	0.09%
2020/11/23	0	0.00	3	60.73	61.00	-3	3,131	-0.10%
2020/11/20	2	60.15	1	60.00	59.70	1	3,028	0.03%
2020/11/19	0	0.00	4	59.05	59.40	-4	2,970	-0.13%
2020/11/18	2	59.35	0	0.00	59.20	2	2,950	0.07%
2020/11/17	4	59.90	8	59.93	59.50	-4	2,927	-0.14%
2020/11/16	0	0.00	2	58.50	58.40	-2	2,838	-0.07%
2020/11/11	2	58.70	2	57.80	57.70	0	2,978	0.00%
2020/11/10	2	59.10	8	59.05	58.60	-6	2,951	-0.20%
2020/11/06	11	57.81	5	57.80	58.00	6	2,928	0.20%
2020/11/05	1	56.50	0	0.00	56.40	1	2,904	0.03%
2020/11/02	1	54.60	0	0.00	54.70	1	2,975	0.03%
2020/10/30	2	55.00	0	0.00	55.00	2	3,009	0.07%
2020/10/28	0	0.00	2	56.20	56.00	-2	3,170	-0.06%
2020/10/27	0	0.00	6	56.87	56.90	-6	3,231	-0.19%
2020/10/23	0	0.00	7	58.24	58.00	-7	3,258	-0.21%
2020/10/22	0	0.00	2	57.50	57.60	-2	3,335	-0.06%
2020/10/20	6	58.38	0	0.00	58.50	6	3,452	0.17%
2020/10/16	2	57.25	0	0.00	57.00	2	3,537	0.06%
2020/10/15	3	58.03	11	58.00	57.80	-8	3,566	-0.22%
2020/10/14	11	60.13	12	59.68	59.30	-1	3,564	-0.03%
2020/10/13	6	58.50	0	0.00	59.20	6	3,506	0.17%
2020/10/08	4	58.23	0	0.00	58.40	4	3,692	0.11%
2020/10/07	7	58.01	1	58.80	58.40	6	3,725	0.16%
2020/10/06	11	57.45	11	57.59	58.00	0	3,742	0.00%
2020/10/05	2	54.80	0	0.00	54.70	2	3,683	0.05%
2020/09/30	2	54.50	0	0.00	55.00	2	3,866	0.05%
2020/09/29	3	54.60	4	54.80	54.60	-1	3,940	-0.03%
2020/09/28	2	53.70	2	54.35	53.70	0	4,113	0.00%
2020/09/25	0	0.00	4	53.00	52.90	-4	4,194	-0.10%
2020/09/24	2	54.40	0	0.00	53.90	2	4,291	0.05%
2020/09/22	1	56.10	0	0.00	56.10	1	4,527	0.02%
2020/09/21	3	56.47	4	57.35	56.80	-1	4,535	-0.02%
2020/09/18	6	57.05	7	57.33	56.80	-1	4,533	-0.02%
2020/09/16	2	56.30	2	55.40	55.00	0	4,420	0.00%
2020/09/15	0	0.00	1	55.10	54.90	-1	4,397	-0.02%
2020/09/14	0	0.00	1	53.60	54.40	-1	4,406	-0.02%
2020/09/08	1	53.60	0	0.00	53.60	1	4,520	0.02%
2020/09/07	2	54.90	0	0.00	54.10	2	4,602	0.04%
2020/09/04	2	52.90	0	0.00	54.50	2	4,711	0.04%
2020/09/03	1	54.20	6	54.17	54.10	-5	4,775	-0.10%
2020/08/27	1	53.40	0	0.00	53.10	1	5,621	0.02%
2020/08/24	1	50.80	1	51.10	51.70	0	5,683	0.00%
2020/08/21	15	51.33	15	50.77	51.00	0	5,746	0.00%
2020/08/20	17	51.38	17	51.53	50.70	0	5,776	0.00%
2020/08/19	1	54.00	6	54.63	53.70	-5	5,740	-0.09%
2020/08/18	3	56.80	0	0.00	55.90	3	5,714	0.05%
2020/08/17	2	57.50	3	57.17	56.60	-1	6,043	-0.02%
2020/08/14	4	54.88	3	55.20	55.10	1	6,014	0.02%
2020/08/13	18	55.82	3	55.60	55.70	15	6,023	0.25%
2020/08/12	1	54.90	15	54.90	56.50	-14	6,058	-0.23%
2020/08/10	1	57.30	1	58.00	57.30	0	6,100	0.00%
2020/08/07	0	0.00	16	58.41	58.20	-16	6,135	-0.26%
2020/08/06	18	59.68	1	58.80	58.90	17	6,229	0.27%
2020/08/05	2	58.10	3	58.80	59.30	-1	6,444	-0.02%
2020/08/04	6	58.45	0	0.00	58.30	6	6,571	0.09%
2020/08/03	1	60.40	15	60.90	60.30	-14	6,585	-0.21%
2020/07/31	0	0.00	2	60.80	60.80	-2	6,608	-0.03%
2020/07/28	6	58.50	1	58.60	56.70	5	6,793	0.07%
2020/07/27	1	59.50	0	0.00	59.40	1	6,883	0.01%
2020/07/24	2	60.70	0	0.00	60.50	2	6,941	0.03%
2020/07/23	0	0.00	6	61.28	61.80	-6	6,936	-0.09%
2020/07/22	0	0.00	1	60.20	60.30	-1	6,982	-0.01%
2020/07/21	0	0.00	2	59.30	59.30	-2	7,298	-0.03%
2020/07/20	2	59.70	3	60.13	60.00	-1	7,406	-0.01%
2020/07/17	6	60.35	1	61.70	60.20	5	7,595	0.07%
2020/07/16	11	62.01	11	62.02	61.80	0	8,100	0.00%
2020/07/15	38	62.66	9	62.61	61.50	29	8,136	0.36%
2020/07/14	0	0.00	14	61.66	62.00	-14	8,117	-0.17%
2020/07/13	2	61.30	4	61.20	61.40	-2	8,128	-0.02%
2020/07/10	6	59.75	2	59.45	59.10	4	8,262	0.05%
2020/07/09	5	62.18	4	63.28	61.60	1	8,315	0.01%
2020/07/08	1	61.00	5	61.02	61.30	-4	8,251	-0.05%
2020/07/07	6	61.57	3	61.70	61.00	3	8,337	0.04%
2020/07/06	7	60.10	11	60.01	60.30	-4	8,464	-0.05%
2020/07/03	9	59.80	8	59.60	59.90	1	8,621	0.01%
2020/07/02	2	60.30	1	60.60	60.60	1	8,867	0.01%
2020/07/01	5	58.80	5	58.80	58.90	0	8,967	0.00%
2020/06/29	0	0.00	1	56.60	56.90	-1	9,208	-0.01%
2020/06/19	0	0.00	1	57.80	57.10	-1	9,993	-0.01%
2020/06/16	0	0.00	1	58.20	58.10	-1	10,407	-0.01%
2020/06/12	0	0.00	5	56.20	58.00	-5	10,878	-0.05%
2020/06/11	6	59.33	2	60.10	57.70	4	11,071	0.04%
2020/06/10	5	60.78	1	60.70	60.90	4	11,061	0.04%
2020/06/09	8	61.74	8	61.84	60.90	0	11,172	0.00%
2020/06/08	16	59.63	1	59.40	59.10	15	11,054	0.14%
2020/06/05	8	59.18	1	59.50	59.00	7	11,014	0.06%
2020/06/04	1	57.90	3	57.63	57.70	-2	10,924	-0.02%
2020/06/03	3	56.40	0	0.00	56.60	3	10,936	0.03%
2020/06/02	0	0.00	1	56.00	56.20	-1	11,090	-0.01%
2020/06/01	0	0.00	2	56.00	56.00	-2	11,311	-0.02%
2020/05/29	1	54.60	2	54.80	54.50	-1	11,318	-0.01%
2020/05/28	1	56.90	1	57.00	55.50	0	11,401	0.00%
2020/05/25	1	55.60	3	56.10	56.00	-2	11,550	-0.02%
2020/05/22	4	57.23	12	56.98	56.90	-8	11,550	-0.07%
2020/05/21	1	53.80	2	54.10	54.40	-1	11,267	-0.01%
2020/05/20	8	53.71	0	0.00	53.30	8	11,270	0.07%
2020/05/19	0	0.00	8	53.11	53.80	-8	11,286	-0.07%
2020/05/18	1	52.20	1	52.50	51.90	0	11,323	0.00%
2020/05/15	9	51.58	0	0.00	51.70	9	11,448	0.08%
2020/05/14	3	53.40	2	52.80	52.70	1	11,664	0.01%
2020/05/13	11	53.92	10	53.40	54.00	1	11,683	0.01%
2020/05/12	7	54.11	2	55.55	53.40	5	11,704	0.04%
2020/05/11	23	58.04	0	0.00	57.20	23	11,743	0.20%
2020/05/08	0	0.00	8	58.24	58.10	-8	11,699	-0.07%
2020/05/07	0	0.00	7	57.11	56.90	-7	11,649	-0.06%
2020/05/06	2	57.00	6	57.03	56.80	-4	11,693	-0.03%
2020/05/05	7	58.13	0	0.00	57.40	7	11,743	0.06%
2020/05/04	1	56.40	3	56.33	57.20	-2	11,784	-0.02%
2020/04/30	2	57.60	8	57.34	57.20	-6	11,807	-0.05%
2020/04/29	1	57.10	3	57.37	56.20	-2	11,813	-0.02%
2020/04/27	4	56.95	1	57.20	57.20	3	11,965	0.03%
2020/04/24	0	0.00	3	57.20	56.50	-3	11,927	-0.03%
2020/04/23	1	55.80	0	0.00	55.70	1	11,683	0.01%
2020/04/22	6	54.65	9	55.00	55.00	-3	11,628	-0.03%
2020/04/21	13	57.07	54	57.42	56.10	-41	11,493	-0.36%
2020/04/20	36	53.84	2	54.15	53.90	34	11,038	0.31%
2020/04/17	15	52.97	2	54.10	52.90	13	11,337	0.11%
2020/04/16	2	53.00	1	53.30	52.80	1	11,336	0.01%
2020/04/15	1	52.60	2	53.15	52.90	-1	11,646	-0.01%
2020/04/13	0	0.00	2	51.50	51.00	-2	11,844	-0.02%
2020/04/10	0	0.00	5	51.54	52.00	-5	11,795	-0.04%
2020/04/09	3	52.03	2	51.70	51.50	1	11,748	0.01%
2020/04/08	3	49.77	5	49.03	50.90	-2	11,626	-0.02%
2020/04/07	4	48.70	2	48.68	49.35	2	11,433	0.02%
2020/04/06	2	42.60	5	44.40	46.60	-3	11,170	-0.03%
2020/04/01	1	40.90	3	42.20	42.40	-2	11,199	-0.02%
2020/03/31	6	41.97	0	0.00	41.75	6	11,102	0.05%
2020/03/30	6	42.57	1	41.25	43.15	5	11,009	0.05%
2020/03/27	11	46.74	10	47.98	45.55	1	10,912	0.01%
2020/03/26	1	46.50	0	0.00	46.10	1	10,825	0.01%
2020/03/25	1	44.60	1	45.75	45.75	0	10,848	0.00%
2020/03/24	0	0.00	4	41.34	41.60	-4	10,947	-0.04%
2020/03/23	5	38.43	1	38.50	38.20	4	10,985	0.04%
2020/03/19	0	0.00	5	40.28	39.35	-5	11,195	-0.04%
2020/03/18	1	47.50	1	46.15	43.70	0	11,306	0.00%
2020/03/17	1	48.95	0	0.00	48.55	1	11,085	0.01%
2020/03/16	2	55.75	1	53.90	53.90	1	11,159	0.01%
2020/03/13	3	55.93	4	55.83	58.20	-1	11,342	-0.01%
2020/03/12	10	63.25	4	63.98	61.40	6	11,280	0.05%
2020/03/10	7	68.96	7	68.54	70.20	0	11,095	0.00%
2020/03/09	4	71.50	6	72.32	69.20	-2	10,922	-0.02%
2020/03/06	4	73.40	2	74.20	72.90	2	10,766	0.02%
2020/03/05	10	73.27	10	73.42	73.50	0	10,585	0.00%
2020/03/04	1	69.00	1	69.60	69.50	0	10,336	0.00%
2020/03/03	1	70.10	1	69.40	70.00	0	10,290	0.00%
2020/02/27	0	0.00	1	67.90	67.20	-1	10,060	-0.01%
2020/02/26	1	72.00	1	72.10	71.50	0	9,885	0.00%
2020/02/21	2	71.75	0	0.00	71.70	2	9,756	0.02%
2020/02/20	4	71.90	1	72.60	72.30	3	9,761	0.03%
2020/02/19	1	72.20	1	71.90	71.70	0	9,814	0.00%
2020/02/18	1	72.60	1	71.20	71.30	0	9,716	0.00%
2020/02/17	6	76.57	7	76.71	74.20	-1	9,582	-0.01%
2020/02/13	2	75.10	5	76.02	74.50	-3	9,360	-0.03%
2020/02/12	10	76.07	5	75.82	75.20	5	9,328	0.05%
2020/02/11	1	73.40	1	74.00	73.90	0	9,049	0.00%
2020/02/10	2	71.00	3	72.43	72.20	-1	8,942	-0.01%
2020/02/07	3	74.03	6	74.03	72.20	-3	8,887	-0.03%
2020/02/06	3	74.10	2	74.60	74.60	1	8,852	0.01%
2020/02/05	3	74.27	3	74.37	74.00	0	8,722	0.00%
2020/02/04	3	72.10	3	72.10	71.90	0	8,541	0.00%
2020/02/03	2	68.25	2	70.60	71.60	0	8,433	0.00%
2020/01/31	8	70.71	3	70.50	70.70	5	8,262	0.06%
2020/01/30	0	0.00	5	72.02	69.00	-5	8,099	-0.06%
2020/01/20	0	0.00	2	76.10	76.00	-2	7,900	-0.03%
2020/01/17	5	75.84	1	76.30	75.10	4	7,801	0.05%
2020/01/16	0	0.00	1	74.20	74.90	-1	7,684	-0.01%
2020/01/15	1	74.50	0	0.00	74.20	1	7,576	0.01%
2020/01/14	0	0.00	2	76.50	75.90	-2	7,470	-0.03%
2020/01/13	5	74.72	4	75.40	76.00	1	7,378	0.01%
2020/01/08	5	71.32	8	71.96	71.40	-3	6,350	-0.05%
2020/01/06	1	67.70	2	69.30	67.70	-1	5,744	-0.02%
2020/01/03	1	68.50	10	68.50	69.30	-9	5,682	-0.16%
2020/01/02	11	70.72	0	0.00	70.30	11	5,568	0.20%
2019/12/27	2	71.95	2	70.65	70.40	0	5,192	0.00%
2019/12/26	1	68.90	0	0.00	69.70	1	4,897	0.02%
2019/12/24	2	68.85	0	0.00	69.50	2	4,736	0.04%
2019/12/23	0	0.00	2	66.90	66.80	-2	4,598	-0.04%
2019/12/20	10	69.50	11	68.98	68.50	-1	4,461	-0.02%
2019/12/18	0	0.00	2	68.35	66.80	-2	4,084	-0.05%
2019/12/16	2	64.90	11	67.22	67.80	-9	3,704	-0.24%
2019/12/13	10	63.90	1	63.00	63.40	9	3,368	0.27%
2019/12/11	2	60.30	1	60.90	61.50	1	2,982	0.03%
2019/12/10	1	58.10	2	57.65	59.20	-1	2,629	-0.04%
2019/12/09	0	0.00	1	54.70	56.00	-1	2,321	-0.04%
2019/12/06	1	54.40	0	0.00	54.00	1	2,192	0.05%
2019/11/19	0	0.00	1	54.20	54.30	-1	2,248	-0.04%
2019/11/18	6	53.30	7	53.69	53.90	-1	2,203	-0.05%
2019/11/14	1	52.50	2	51.90	51.70	-1	2,109	-0.05%
2019/11/13	0	0.00	2	53.15	53.80	-2	2,070	-0.10%
2019/11/12	1	53.30	3	53.27	52.90	-2	2,028	-0.10%
2019/11/11	2	52.50	11	53.25	52.60	-9	1,916	-0.47%
2019/10/24	0	0.00	1	50.90	51.10	-1	2,319	-0.04%
2019/10/16	1	50.00	0	0.00	49.35	1	2,913	0.03%
2019/10/08	1	49.50	0	0.00	49.70	1	3,320	0.03%
2019/09/27	1	50.20	7	50.13	50.30	-6	3,941	-0.15%
2019/09/24	0	0.00	2	53.60	52.40	-2	3,948	-0.05%
2019/09/17	0	0.00	1	52.00	52.60	-1	4,049	-0.02%
2019/09/16	9	51.60	1	51.50	51.50	8	4,079	0.20%
2019/09/12	1	51.60	0	0.00	51.60	1	4,059	0.02%
2019/09/06	7	52.04	9	52.13	51.60	-2	4,026	-0.05%
2019/09/05	2	51.50	4	52.48	51.80	-2	3,993	-0.05%
2019/09/03	2	51.60	1	51.40	51.60	1	3,933	0.03%
2019/09/02	2	50.45	1	51.10	52.00	1	3,881	0.03%
2019/08/15	1	47.70	0	0.00	47.65	1	3,751	0.03%
2019/08/13	5	47.30	0	0.00	47.15	5	3,768	0.13%
2019/08/05	0	0.00	2	50.30	49.20	-2	3,881	-0.05%
2019/08/02	1	50.80	0	0.00	50.30	1	3,905	0.03%