晶技 (3042)-第一金-自由券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
112.0
漲跌
▲2.0
漲幅
+1.82%
成交量
3,731張
產業
上市電子零組件類股
1036人加入追蹤

立即追蹤
本地時間:14:30(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

晶技 (3042)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	2	109.50	2	110.50	110.00	0	4,646	0.00%
2024/05/16	1	110.50	0	0.00	109.50	1	4,566	0.02%
2024/05/14	0	0.00	1	112.00	112.00	-1	4,543	-0.02%
2024/05/13	0	0.00	0	110.50	110.00	0	4,519	0.00%
2024/05/09	5	115.00	5	112.50	112.50	0	4,471	0.00%
2024/05/08	0	0.00	0.1	112.00	113.00	-0.1	4,445	0.00%
2024/05/03	0	0.00	1	113.00	111.50	-1	4,340	-0.02%
2024/05/02	0.2	111.52	1	112.00	112.00	-0.8	4,276	-0.02%
2024/04/30	10	111.50	1.1	112.91	112.50	8.9	4,246	0.21%
2024/04/26	0	0.00	1	108.00	106.50	-1	4,202	-0.02%
2024/04/23	1	103.50	0	0.00	104.00	1	4,174	0.02%
2024/04/22	0	0.00	0	106.00	103.50	0	4,166	0.00%
2024/04/19	1	107.00	1	109.50	106.50	0	4,145	0.00%
2024/04/18	2	109.50	2	110.50	111.00	0	4,121	0.00%
2024/04/17	1	110.00	1	110.50	110.00	0	4,124	0.00%
2024/04/16	0	0.00	1	109.00	109.00	-1	4,121	-0.02%
2024/04/11	1	112.50	17	111.62	112.50	-16	4,042	-0.40%
2024/04/10	1	113.00	4	112.75	112.50	-3	4,030	-0.07%
2024/04/09	1	111.50	0	0.00	111.00	1	4,006	0.02%
2024/04/08	16	109.94	0	110.00	110.00	16	3,948	0.41%
2024/04/03	1.5	109.23	2	111.00	109.50	-0.5	3,918	-0.01%
2024/04/02	3	111.17	3	110.50	110.50	0	3,889	0.00%
2024/04/01	0	0.00	6	112.50	110.50	-6	3,849	-0.16%
2024/03/29	1.3	113.92	1	112.50	113.00	0.3	3,797	0.01%
2024/03/28	0.1	114.50	1	114.50	114.50	-1	3,512	-0.03%
2024/03/26	0.1	112.50	0	0.00	112.50	0.1	3,333	0.00%
2024/03/25	0.6	115.75	1	114.00	115.00	-0.4	3,277	-0.01%
2024/03/22	1	118.99	3.1	116.50	117.00	-2.1	3,235	-0.06%
2024/03/21	0.3	122.70	1	122.00	121.50	-0.8	3,152	-0.02%
2024/03/20	4	121.50	8.2	121.25	120.50	-4.2	3,020	-0.14%
2024/03/19	2	119.50	13.1	118.58	120.00	-11.1	2,829	-0.39%
2024/03/18	0	0.00	9	114.50	114.50	-9	2,634	-0.34%
2024/03/15	1.2	113.67	6	114.25	114.50	-4.8	2,585	-0.19%
2024/03/14	42	116.94	46	117.70	117.00	-4	2,519	-0.16%
2024/03/13	8	115.19	19	115.21	117.00	-11	2,330	-0.47%
2024/03/12	0	0.00	2	108.00	108.00	-2	1,972	-0.10%
2024/03/11	0	0.00	1	105.98	105.50	-1	1,893	-0.05%
2024/03/08	0.1	104.00	0	0.00	103.00	0.1	1,883	0.01%
2024/03/07	1	104.00	6	104.17	105.00	-5	1,872	-0.27%
2024/03/06	1	108.00	1	108.00	106.50	0	1,836	0.00%
2024/03/05	14.1	104.87	14	104.32	105.00	0.1	1,729	0.01%
2024/03/04	13	103.46	13	104.35	106.00	0	1,599	0.00%
2024/02/29	1	100.00	0	0.00	99.80	1	1,453	0.07%
2024/02/27	2	99.40	0	0.00	98.90	2	1,453	0.14%
2024/02/26	2	100.00	0	0.00	100.00	2	1,450	0.14%
2024/02/23	1	100.00	4	100.50	100.00	-3	1,448	-0.21%
2024/02/22	2	100.25	4	100.13	100.00	-2	1,430	-0.14%
2024/02/21	9	99.87	0	0.00	98.80	9	1,401	0.64%
2024/02/20	2	96.70	0	0.00	96.20	2	1,364	0.15%
2024/02/19	2	97.40	0	0.00	97.30	2	1,372	0.15%
2024/02/16	4	97.73	0	0.00	97.50	4	1,407	0.28%
2024/02/15	1	96.80	0	0.00	96.90	1	1,483	0.07%
2024/02/02	1	95.50	3	95.50	95.50	-2	1,504	-0.13%
2024/01/31	1	95.00	0	95.60	95.00	1	1,531	0.06%
2024/01/30	1	95.80	0	0.00	95.50	1	1,535	0.07%
2024/01/26	1	96.20	0	0.00	96.50	1	1,542	0.06%
2024/01/25	1	95.90	0	0.00	96.30	1	1,543	0.06%
2024/01/24	2	95.90	0	0.00	95.80	2	1,552	0.13%
2024/01/22	1	96.10	1	96.00	96.00	0	1,558	0.00%
2024/01/17	1	94.60	0	0.00	94.00	1	1,565	0.06%
2024/01/16	0	95.55	0	0.00	95.30	0	1,554	0.00%
2024/01/11	0	0.00	1	95.00	94.90	-1	1,563	-0.06%
2024/01/10	0	0.00	2	95.00	94.90	-2	1,597	-0.13%
2024/01/08	1	95.90	2	95.50	95.70	-1	1,671	-0.06%
2024/01/05	1	97.50	0	0.00	96.70	1	1,709	0.06%
2024/01/04	2	98.00	0	0.00	97.60	2	1,735	0.12%
2024/01/02	1	98.60	0	0.00	99.00	1	1,746	0.06%
2023/12/26	2	97.85	0	0.00	98.00	2	1,856	0.11%
2023/12/22	1	96.70	0	0.00	96.60	1	1,965	0.05%
2023/12/21	2	98.50	5	98.42	97.00	-3	1,980	-0.15%
2023/12/20	1	98.70	1	98.60	98.00	0	1,981	0.00%
2023/12/19	8	97.94	20	97.70	97.70	-12	1,998	-0.60%
2023/12/18	4	100.38	0	0.00	100.00	4	2,004	0.20%
2023/12/15	1	101.50	1	101.50	101.00	0	2,082	0.00%
2023/12/14	0	0.00	3	100.67	101.50	-3	2,197	-0.14%
2023/12/08	10	99.41	0.6	99.70	100.00	9.4	2,413	0.39%
2023/12/07	3.3	101.68	0	0.00	101.50	3.3	2,441	0.14%
2023/12/06	0.3	103.50	0	0.00	104.00	0.3	2,475	0.01%
2023/12/04	3	103.67	0	0.00	103.00	3	2,619	0.11%
2023/12/01	2	101.00	0	0.00	101.50	2	2,901	0.07%
2023/11/30	1	102.50	0	0.00	103.00	1	2,981	0.03%
2023/11/29	20	102.50	0	0.00	102.50	20	2,978	0.67%
2023/11/27	0	0.00	1	101.50	100.50	-1	3,028	-0.03%
2023/11/21	2	100.50	0	0.00	100.00	2	3,079	0.06%
2023/11/20	10	99.90	10	100.50	100.50	0	3,146	0.00%
2023/11/15	1	100.00	1	99.80	99.70	0	3,374	0.00%
2023/10/30	0	0.00	1	97.50	97.50	-1	3,688	-0.03%
2023/10/26	1	96.80	0	0.00	96.70	1	3,718	0.03%
2023/10/23	0	0.00	0.2	98.10	97.80	-0.2	3,759	-0.01%
2023/10/19	1	97.70	0	0.00	97.90	1	3,801	0.03%
2023/10/18	2.1	99.45	0	0.00	98.30	2.1	3,825	0.05%
2023/10/17	1	100.00	2	99.50	100.00	-1	3,781	-0.03%
2023/10/16	1.1	97.53	0	0.00	98.50	1.1	3,763	0.03%
2023/10/13	0.1	100.00	1	98.20	100.00	-1	3,733	-0.03%
2023/10/12	0	0.00	3	98.20	98.50	-3	3,693	-0.08%
2023/10/11	0	0.00	2	97.65	97.90	-2	3,676	-0.05%
2023/10/05	1	96.20	0	0.00	96.40	1	3,722	0.03%
2023/10/04	0.2	96.70	0	0.00	97.00	0.2	3,699	0.01%
2023/09/28	1	95.80	1	96.50	96.80	0	3,669	0.00%
2023/09/27	1	96.00	1	97.30	97.10	0	3,625	0.00%
2023/09/26	1	99.10	0	0.00	98.30	1	3,668	0.03%
2023/09/22	0	0.00	1	99.40	99.60	-1	3,711	-0.03%
2023/09/21	0	0.00	0	99.40	99.10	0	3,700	0.00%
2023/09/20	2.1	99.38	0	0.00	99.10	2.1	3,684	0.06%
2023/09/19	0.1	105.00	0	0.00	103.50	0.1	3,634	0.00%
2023/09/18	0.1	104.00	0	0.00	103.00	0.1	3,582	0.00%
2023/09/15	1	101.50	1	102.00	102.50	0	3,520	0.00%
2023/09/13	3	99.20	5	100.20	99.20	-2	3,463	-0.06%
2023/09/11	1	101.00	9	100.50	101.00	-8	3,342	-0.24%
2023/09/08	2	101.50	2	100.00	101.00	0	3,292	0.00%
2023/09/07	13.1	102.61	4	102.50	103.00	9.1	3,226	0.28%
2023/09/06	9.4	98.59	30	100.23	103.00	-20.6	3,130	-0.66%
2023/09/05	6	97.40	4	97.28	97.90	2	2,825	0.07%
2023/09/04	1	95.30	2	95.00	95.60	-1	2,749	-0.04%
2023/09/01	1	95.80	0	0.00	94.40	1	2,733	0.04%
2023/08/31	1	95.20	0	0.00	94.70	1	2,686	0.04%
2023/08/30	0	0.00	1	94.20	94.50	-1	2,684	-0.04%
2023/08/29	1	93.90	1	93.10	93.90	0	2,672	0.00%
2023/08/28	1	92.50	1	92.00	92.50	0	2,654	0.00%
2023/08/25	2	93.25	3	92.67	92.90	-1	2,660	-0.04%
2023/08/24	3	94.53	2	94.60	95.00	1	2,629	0.04%
2023/08/23	1	93.10	0	0.00	93.10	1	2,570	0.04%
2023/08/22	2	94.15	7	94.11	93.50	-5	2,549	-0.20%
2023/08/21	9	91.81	0	0.00	92.00	9	2,435	0.37%
2023/08/18	3	95.00	21	95.61	94.40	-18	2,340	-0.77%
2023/08/17	6	94.05	5	94.62	95.70	1	2,208	0.05%
2023/08/15	0	0.00	1	90.90	90.20	-1	1,973	-0.05%
2023/08/11	0	0.00	0.3	90.30	90.50	-0.3	1,960	-0.02%
2023/08/09	3	91.00	0	0.00	90.80	3	1,940	0.15%
2023/08/08	0.1	92.80	1	93.30	93.00	-0.9	1,902	-0.05%
2023/08/07	0.2	93.60	1	92.50	91.70	-0.8	1,865	-0.04%
2023/07/31	1	89.00	0	0.00	88.40	1	1,800	0.06%
2023/07/26	0	0.00	1	89.20	90.00	-1	1,729	-0.06%
2023/07/19	0	0.00	1	88.80	88.50	-1	1,637	-0.06%
2023/07/14	1	91.40	0	0.00	91.00	1	1,615	0.06%
2023/07/13	1	92.00	2	92.70	92.00	-1	1,602	-0.06%
2023/07/12	0	0.00	5	91.50	92.00	-5	1,561	-0.32%
2023/07/11	1	88.20	0	0.00	88.40	1	1,516	0.07%
2023/07/10	2.1	87.37	0	0.00	87.30	2.1	1,519	0.13%
2023/07/07	1	87.50	0	0.00	88.60	1	1,505	0.07%
2023/07/06	1	88.80	0	0.00	90.10	1	1,481	0.07%
2023/07/04	8	89.03	0	0.00	88.90	8	1,438	0.56%
2023/07/03	0	0.00	9	95.90	96.20	-9	1,336	-0.67%
2023/06/30	3	93.63	0	0.00	93.80	3	1,265	0.24%
2023/06/29	1	94.40	0	0.00	93.60	1	1,262	0.08%
2023/06/27	2	96.05	1	98.20	94.50	1	1,226	0.08%
2023/06/26	0	0.00	0	97.00	97.70	0	1,195	0.00%
2023/06/21	1	94.80	1	96.10	96.30	0	1,137	0.00%
2023/06/20	3	95.20	0	0.00	95.60	3	1,107	0.27%
2023/06/16	0	0.00	1	92.00	94.30	-1	1,105	-0.09%
2023/06/14	3	92.80	0	0.00	92.70	3	1,087	0.28%
2023/06/13	0	0.00	2	93.30	93.10	-2	1,091	-0.18%
2023/06/12	0	0.00	1	93.50	93.20	-1	1,099	-0.09%
2023/06/09	1	92.10	1	93.50	92.50	0	1,088	0.00%
2023/06/08	2	93.80	1	93.50	93.30	1	1,087	0.09%
2023/06/07	1	93.00	1	93.00	93.30	0	1,081	0.00%
2023/06/06	0	0.00	1	92.10	92.40	-1	1,081	-0.09%
2023/06/05	2	92.70	0	0.00	92.60	2	1,095	0.18%
2023/06/02	0	0.00	1	91.60	90.90	-1	1,123	-0.09%
2023/06/01	1	90.80	0	0.00	90.70	1	1,116	0.09%
2023/05/31	0	0.00	1	90.30	90.30	-1	1,120	-0.09%
2023/05/26	0	0.00	1	88.50	88.60	-1	1,098	-0.09%
2023/05/24	0	0.00	2	87.70	87.80	-2	1,073	-0.19%
2023/05/23	0	0.00	1	87.30	87.30	-1	1,074	-0.09%
2023/05/19	6	86.80	0	0.00	86.70	6	1,083	0.55%
2023/05/18	0	0.00	1	86.80	87.00	-1	1,090	-0.09%
2023/05/17	0	0.00	15	86.60	86.40	-15	1,099	-1.36%
2023/05/16	15	86.07	1	86.20	86.20	14	1,125	1.24%
2023/05/12	0	0.00	1	85.50	85.40	-1	1,144	-0.09%
2023/05/10	1	85.10	0.1	85.10	85.10	0.9	1,165	0.08%
2023/05/05	0	0.00	1	86.10	86.00	-1	1,200	-0.08%
2023/04/25	2	84.70	0	0.00	83.90	2	1,329	0.15%
2023/04/21	1	85.70	0	0.00	85.00	1	1,321	0.08%
2023/04/20	1	86.20	1	86.40	86.00	0	1,342	0.00%
2023/04/19	0	0.00	0	88.50	87.20	0	1,339	0.00%
2023/04/12	0	0.00	0	89.30	88.60	0	1,323	0.00%
2023/04/10	0	0.00	0	88.90	88.60	0	1,316	0.00%
2023/03/31	1	89.50	0	0.00	89.00	1	1,310	0.08%
2023/03/28	0	0.00	1	88.80	87.70	-1	1,301	-0.08%
2023/03/24	1	88.50	0	0.00	88.20	1	1,314	0.08%
2023/03/23	0	0.00	4	88.53	88.40	-4	1,299	-0.31%
2023/03/22	1	87.60	0	0.00	87.80	1	1,289	0.08%
2023/03/21	0	0.00	1	88.30	88.50	-1	1,265	-0.08%
2023/03/17	1	86.60	1	86.90	86.90	0	1,244	0.00%
2023/03/16	1	85.40	0.3	86.10	85.80	0.7	1,240	0.06%
2023/03/15	1	86.20	1	86.80	86.10	0	1,239	0.00%
2023/03/13	3	85.60	0	0.00	86.20	3	1,243	0.24%
2023/03/10	3	87.20	0	0.00	86.60	3	1,240	0.24%
2023/03/08	1	87.50	0	0.00	88.10	1	1,241	0.08%
2023/03/07	5	89.30	1	90.20	88.70	4	1,203	0.33%
2023/03/06	1	89.00	2	89.75	89.40	-1	1,148	-0.09%
2023/03/01	1	85.80	0	0.00	87.10	1	1,113	0.09%
2023/02/24	0	0.00	1	86.20	86.20	-1	1,105	-0.09%
2023/02/23	1	86.60	0	0.00	86.50	1	1,099	0.09%
2023/02/22	2	86.10	0	0.00	86.80	2	1,104	0.18%
2023/02/17	1	86.30	0	0.00	86.50	1	1,119	0.09%
2023/02/16	0	87.00	0	0.00	86.60	0	1,128	0.00%
2023/02/09	0	88.80	0	0.00	88.00	0	1,125	0.00%
2023/02/08	0	89.00	1	88.80	89.10	-1	1,125	-0.09%
2023/02/07	1	88.70	0.1	88.50	88.60	0.9	1,122	0.08%
2023/02/03	1.2	89.96	2	90.00	90.00	-0.8	1,107	-0.08%
2023/02/01	0	0.00	0.3	88.70	88.70	-0.3	1,040	-0.03%
2023/01/31	0	0.00	5	87.22	87.10	-5	1,011	-0.49%
2023/01/30	1	84.80	0	0.00	85.10	1	984	0.10%
2023/01/13	1	83.60	0	0.00	83.30	1	1,012	0.10%
2023/01/11	0	0.00	1	85.80	85.80	-1	1,087	-0.09%
2023/01/06	0	0.00	1	82.00	82.50	-1	1,119	-0.09%
2022/12/28	1	81.50	0	0.00	81.30	1	1,314	0.08%
2022/12/05	0.2	86.10	1	86.00	85.80	-0.9	1,387	-0.06%
2022/11/30	0	0.00	1	83.10	83.50	-1	1,371	-0.07%
2022/11/23	1	81.50	0	0.00	81.20	1	1,372	0.07%
2022/11/21	0	81.60	0	0.00	81.60	0	1,398	0.00%
2022/11/18	0	83.10	1	83.50	82.00	-1	1,398	-0.07%
2022/11/17	0	0.00	2	82.40	83.10	-2	1,399	-0.14%
2022/11/02	0	0.00	2	77.90	77.50	-2	1,526	-0.13%
2022/10/31	0	76.50	0	0.00	76.30	0	1,519	0.00%
2022/10/20	3	76.80	1	75.20	76.20	2	1,608	0.12%
2022/10/19	0	0.00	1	76.10	75.70	-1	1,580	-0.06%
2022/10/18	0	0.00	2	75.00	75.10	-2	1,563	-0.13%
2022/10/17	0	0.00	1	73.90	74.20	-1	1,567	-0.06%
2022/10/14	4	73.88	0	0.00	73.50	4	1,571	0.25%
2022/10/13	0	0.00	6	74.33	71.70	-6	1,546	-0.39%
2022/10/12	0	0.00	10	72.15	72.40	-10	1,430	-0.70%
2022/10/04	10	73.80	0	0.00	73.90	10	1,620	0.62%
2022/10/03	0	0.00	1	71.40	71.50	-1	1,630	-0.06%
2022/09/29	1	73.20	0	0.00	72.30	1	1,693	0.06%
2022/09/16	1	85.10	0	0.00	85.10	1	1,830	0.05%
2022/09/06	3	83.10	15	82.38	82.30	-12	2,014	-0.60%
2022/09/01	4	85.60	0	0.00	85.70	4	2,138	0.19%
2022/08/26	0	0.00	0.1	88.10	88.40	-0.1	2,298	0.00%
2022/08/25	1	86.80	0	0.00	86.80	1	2,303	0.04%
2022/08/23	1	87.30	1	87.30	87.10	0	2,329	0.00%
2022/08/17	0	0.00	0	91.00	90.80	0	2,308	0.00%
2022/08/16	1	91.10	0	0.00	90.80	1	2,320	0.04%
2022/08/15	2	90.20	2.1	89.81	89.80	-0.1	2,283	0.00%
2022/08/12	0	0.00	1	90.00	90.00	-1	2,281	-0.04%
2022/08/10	0	0.00	1	88.00	87.80	-1	2,260	-0.04%
2022/08/09	0	0.00	1	87.50	88.00	-1	2,261	-0.04%
2022/08/05	0	0.00	15	86.33	86.70	-15	2,279	-0.66%
2022/08/04	0	0.00	0.1	84.40	86.00	-0.1	2,303	0.00%
2022/08/02	1.1	86.70	0	0.00	86.70	1.1	2,304	0.05%
2022/08/01	0.1	87.80	0	0.00	87.60	0.1	2,295	0.00%
2022/07/29	1	87.70	0	0.00	87.40	1	2,288	0.04%
2022/07/27	1.2	84.02	0	0.00	84.30	1.2	2,261	0.05%
2022/07/26	1.2	85.12	2	84.90	83.70	-0.8	2,201	-0.04%
2022/07/22	1	86.40	0	0.00	86.10	1	2,188	0.05%
2022/07/19	0	0.00	1	87.00	86.90	-1	2,255	-0.04%
2022/07/18	2	86.65	0	0.00	87.50	2	2,276	0.09%
2022/07/15	5	86.20	19	84.59	86.00	-14	2,269	-0.62%
2022/07/14	24	90.97	0	0.00	90.90	24	2,244	1.07%
2022/07/13	1	90.90	0.2	90.80	90.80	0.9	2,190	0.04%
2022/07/12	0.1	87.40	0	0.00	86.90	0.1	2,169	0.00%
2022/07/11	10.1	89.19	1	88.80	89.60	9.1	2,172	0.42%
2022/07/07	0	0.00	1	83.50	84.00	-1	2,120	-0.05%
2022/07/06	2	84.30	5	84.46	83.70	-3	2,083	-0.14%
2022/07/05	1	85.60	1	85.60	86.30	0	2,101	0.00%
2022/07/04	1.1	84.45	0	0.00	84.60	1.1	2,090	0.05%
2022/07/01	5.2	89.67	2	87.70	87.60	3.2	2,089	0.16%
2022/06/30	3	90.70	0	0.00	90.70	3	2,052	0.15%
2022/06/29	2.1	93.02	2	94.10	93.20	0.1	2,033	0.00%
2022/06/28	0.5	95.60	0	0.00	95.20	0.5	2,026	0.02%
2022/06/24	0	0.00	4	97.88	97.10	-4	2,028	-0.20%
2022/06/23	4	96.55	0	97.50	96.80	4	2,061	0.19%
2022/06/22	0	0.00	5.1	97.59	97.30	-5.1	2,081	-0.25%
2022/06/21	2	97.40	2	99.00	99.10	0	2,132	0.00%
2022/06/20	0	0.00	5	97.60	97.00	-5	2,135	-0.23%
2022/06/17	4	98.60	2	99.80	99.00	2	2,138	0.09%
2022/06/16	0	99.00	0.2	101.50	99.10	-0.2	2,221	-0.01%
2022/06/15	0	0.00	10	101.50	100.50	-10	2,233	-0.45%
2022/06/14	5	101.00	1	99.80	100.50	4	2,279	0.18%
2022/06/13	0.1	100.50	11	101.00	101.00	-10.9	2,296	-0.47%
2022/06/10	2	102.75	2	102.50	103.00	0	2,275	0.00%
2022/06/09	0	0.00	3	102.17	102.50	-3	2,215	-0.14%
2022/06/08	0	0.00	2	101.00	100.50	-2	2,140	-0.09%
2022/06/07	1	99.59	1	99.50	99.10	0	2,123	0.00%
2022/06/06	0	0.00	1	98.50	98.70	-1	2,116	-0.05%
2022/06/02	1	97.80	0	0.00	98.00	1	2,170	0.05%
2022/05/31	0	0.00	1	97.20	96.90	-1	2,200	-0.05%
2022/05/30	10	96.80	1	96.90	96.80	9	2,220	0.41%
2022/05/24	1	92.50	0	0.00	92.10	1	2,373	0.04%
2022/05/23	0	0.00	1	93.20	93.10	-1	2,347	-0.04%
2022/05/19	1	92.10	1	92.60	92.70	0	2,376	0.00%
2022/05/18	5	93.20	1	93.50	93.50	4	2,376	0.17%
2022/05/11	1	89.30	1	89.80	89.30	0	2,393	0.00%
2022/05/10	1	89.50	0	0.00	90.30	1	2,433	0.04%
2022/05/06	0	0.00	0	92.40	92.30	0	2,502	0.00%
2022/05/04	5	92.70	1	92.10	92.50	4	2,663	0.15%
2022/05/03	0	0.00	0.7	90.79	90.80	-0.7	2,731	-0.03%
2022/04/27	1	89.50	0	0.00	90.90	1	2,996	0.03%
2022/04/26	3	91.03	0	0.00	90.90	3	3,019	0.10%
2022/04/25	2	92.90	0.5	94.40	92.30	1.5	3,037	0.05%
2022/04/22	1	96.90	0	0.00	96.00	1	3,038	0.03%
2022/04/20	0	98.00	1	98.80	99.40	-1	3,064	-0.03%
2022/04/19	0	0.00	1	95.60	98.00	-1	3,042	-0.03%
2022/04/18	1	94.50	0	0.00	94.60	1	3,058	0.03%
2022/04/15	1	95.80	0	0.00	95.80	1	3,083	0.03%
2022/04/13	1	96.30	0	0.00	97.40	1	3,256	0.03%
2022/04/12	1.1	95.24	2	95.75	95.50	-0.9	3,329	-0.03%
2022/04/11	1.1	97.65	2	96.70	96.70	-0.9	3,403	-0.03%
2022/04/08	6.1	98.93	5	99.40	99.40	1.1	3,430	0.03%
2022/04/07	4	100.28	2	97.90	97.90	2	3,493	0.06%
2022/04/06	2	101.25	2	101.50	101.50	0	3,693	0.00%
2022/03/31	1	102.00	1	102.50	102.50	0	3,780	0.00%
2022/03/30	1.6	102.69	1	103.00	103.00	0.6	3,848	0.02%
2022/03/28	1	100.50	2	101.25	102.50	-1	4,443	-0.02%
2022/03/25	0	102.00	0	0.00	102.00	0	4,745	0.00%
2022/03/23	0	0.00	2	103.00	103.00	-2	4,709	-0.04%
2022/03/22	3	101.83	1	103.50	102.50	2	4,763	0.04%
2022/03/21	2	103.25	5	103.10	103.00	-3	4,773	-0.06%
2022/03/18	2	100.00	0.2	101.00	100.50	1.9	4,753	0.04%
2022/03/16	0	0.00	1	98.00	98.30	-1	4,718	-0.02%
2022/03/10	10	98.45	0	0.00	98.70	10	5,020	0.20%
2022/03/09	1	97.50	0	0.00	96.90	1	5,044	0.02%
2022/03/08	1	96.00	1	96.40	96.70	0	5,101	0.00%
2022/03/07	1	94.80	2	95.65	95.80	-1	5,099	-0.02%
2022/03/03	0	0.00	2	98.60	98.80	-2	5,192	-0.04%
2022/03/01	2	96.80	4	99.00	98.80	-2	5,293	-0.04%
2022/02/25	0	0.00	2	95.20	96.40	-2	5,263	-0.04%
2022/02/24	1	93.40	10	95.10	93.10	-9	5,334	-0.17%
2022/02/22	0.1	95.40	0	0.00	95.20	0.1	5,581	0.00%
2022/02/18	0.1	95.86	0	0.00	96.50	0.1	6,150	0.00%
2022/02/17	0	0.00	3	95.80	95.70	-3	6,342	-0.05%
2022/02/15	0	0.00	1	95.60	94.60	-1	6,651	-0.02%
2022/02/14	2	94.45	1	94.00	94.20	1	6,750	0.01%
2022/02/11	1	97.00	1	97.00	96.50	0	6,763	0.00%
2022/02/10	0.5	96.90	0	0.00	96.20	0.5	6,811	0.01%
2022/02/09	0	0.00	2	96.50	97.20	-2	6,830	-0.03%
2022/02/08	2	94.30	0	0.00	95.20	2	6,935	0.03%
2022/02/07	0	0.00	11	92.96	94.70	-11	6,957	-0.16%
2022/01/26	4	92.65	0	0.00	92.60	4	6,985	0.06%
2022/01/25	5	95.64	0	0.00	95.40	5	7,096	0.07%
2022/01/24	8	96.41	4	96.93	96.10	4	7,156	0.06%
2022/01/21	2	99.85	1	99.20	99.40	1	7,050	0.01%
2022/01/20	2.2	100.00	0.5	101.00	100.50	1.7	7,024	0.02%
2022/01/19	1	101.00	0.2	101.50	100.50	0.8	6,974	0.01%
2022/01/18	2.2	102.84	0	0.00	102.50	2.2	6,945	0.03%
2022/01/17	1	102.00	2	101.50	102.00	-1	6,912	-0.01%
2022/01/14	1	102.50	2	102.25	102.50	-1	6,903	-0.01%
2022/01/13	3	102.17	0	103.00	102.00	3	6,915	0.04%
2022/01/12	0	0.00	5	101.50	101.50	-5	6,922	-0.07%
2022/01/11	2	102.25	0.1	102.50	101.50	1.9	6,967	0.03%
2022/01/07	6	105.00	0	0.00	102.50	6	6,945	0.09%
2022/01/06	1	105.00	0	0.00	105.50	1	6,861	0.01%
2022/01/05	0.1	107.00	2	106.00	106.00	-1.9	6,844	-0.03%
2022/01/04	1	108.00	5	107.20	107.50	-4	6,801	-0.06%
2022/01/03	7	106.43	3	107.00	106.00	4	6,758	0.06%
2021/12/30	2	105.50	0	0.00	105.50	2	6,756	0.03%
2021/12/29	9	108.89	14	109.32	107.00	-5	6,754	-0.07%
2021/12/28	1	105.00	0	0.00	105.50	1	6,643	0.02%
2021/12/27	0	0.00	0.1	107.50	106.50	-0.1	6,718	0.00%
2021/12/23	35	108.87	26.2	111.88	108.50	8.9	6,800	0.13%
2021/12/22	16.5	110.57	16.3	110.86	111.00	0.2	6,660	0.00%
2021/12/21	12	106.79	9	107.00	107.50	3	6,439	0.05%
2021/12/20	0.3	102.75	0	0.00	102.50	0.3	6,139	0.00%
2021/12/17	1	103.50	0	0.00	102.00	1	6,155	0.02%
2021/12/16	1.1	103.82	1	102.50	103.50	0.1	6,190	0.00%
2021/12/14	9	99.36	0.1	99.70	99.20	8.9	6,174	0.14%
2021/12/13	10	100.00	1	101.00	100.00	9	6,151	0.15%
2021/12/10	2	100.50	0	0.00	101.00	2	6,263	0.03%
2021/12/09	2	100.75	0	0.00	100.50	2	6,366	0.03%
2021/12/08	0.1	103.00	1	103.00	102.00	-0.9	6,336	-0.01%
2021/12/07	0	101.00	1	101.00	101.00	-1	6,287	-0.02%
2021/12/06	4	103.13	1	102.00	102.00	3	6,209	0.05%
2021/12/03	8	104.88	3	104.67	105.50	5	6,141	0.08%
2021/12/02	4.1	105.62	2	103.50	103.50	2.1	6,153	0.03%
2021/12/01	5	104.30	0	0.00	105.50	5	6,141	0.08%
2021/11/30	4	106.25	1	107.00	105.50	3	6,109	0.05%
2021/11/29	4.1	102.85	0	0.00	104.00	4.1	6,109	0.07%
2021/11/26	2	105.01	0	0.00	104.50	2	6,056	0.03%
2021/11/25	2.2	105.59	2	106.75	107.00	0.2	6,025	0.00%
2021/11/24	0	0.00	1	107.00	108.50	-1	5,942	-0.02%
2021/11/23	9.2	108.88	2	109.00	107.50	7.2	5,932	0.12%
2021/11/22	3	112.34	11	113.00	112.50	-8	5,856	-0.14%
2021/11/19	4	113.12	9	113.11	111.50	-5	5,834	-0.09%
2021/11/18	10	113.15	17	113.06	113.00	-7	5,740	-0.12%
2021/11/17	16	112.50	18.6	113.82	115.00	-2.6	5,633	-0.05%
2021/11/16	9.2	108.86	8	109.13	110.00	1.2	5,309	0.02%
2021/11/15	14.5	106.95	4.1	105.82	110.50	10.5	5,192	0.20%
2021/11/12	2.1	101.60	0	0.00	102.00	2.1	4,991	0.04%
2021/11/11	15	102.67	7	101.93	101.50	8	5,016	0.16%
2021/11/10	4	100.13	6	100.25	100.50	-2	4,994	-0.04%
2021/11/09	1	100.50	1	99.20	100.50	0	5,037	0.00%
2021/11/08	2	97.95	0	0.00	97.90	2	5,061	0.04%
2021/11/05	8.4	97.95	3.2	99.83	98.20	5.2	5,092	0.10%
2021/11/04	5	101.00	1	100.00	100.00	4	5,018	0.08%
2021/11/03	2	103.00	3	102.17	101.00	-1	5,050	-0.02%
2021/11/02	12	107.17	6	103.92	101.50	6	5,022	0.12%
2021/11/01	2.1	105.56	3	106.50	107.00	-0.9	4,814	-0.02%
2021/10/29	0	0.00	1	102.50	102.50	-1	4,762	-0.02%
2021/10/27	0	0.00	3	102.67	104.00	-3	4,928	-0.06%
2021/10/26	2	102.74	0	0.00	101.50	2	5,000	0.04%
2021/10/25	1.1	103.05	1	103.50	103.50	0.1	5,079	0.00%
2021/10/22	2	101.25	0	0.00	102.00	2	5,257	0.04%
2021/10/21	7	103.64	16	103.19	101.00	-9	5,430	-0.17%
2021/10/19	5	99.44	6	100.92	101.00	-1	5,548	-0.02%
2021/10/15	0	0.00	2	98.50	97.70	-2	5,820	-0.03%
2021/10/14	1	95.50	2	96.30	96.00	-1	6,050	-0.02%
2021/10/12	2	98.70	0	0.00	98.00	2	6,983	0.03%
2021/10/08	2	100.50	0	0.00	100.00	2	7,137	0.03%
2021/10/06	3	98.73	0	0.00	97.60	3	7,620	0.04%
2021/10/05	2	98.50	0	0.00	99.70	2	7,824	0.03%
2021/10/04	2	95.90	0	0.00	95.70	2	7,768	0.03%
2021/10/01	7	100.26	3	99.40	99.30	4	7,774	0.05%
2021/09/30	3	106.49	3	104.67	105.00	0	7,783	0.00%
2021/09/29	5.1	106.00	0	0.00	106.00	5.1	7,900	0.06%
2021/09/28	23	109.05	19	109.21	108.50	4	8,106	0.05%
2021/09/23	2	103.75	4	104.75	105.50	-2	8,290	-0.02%
2021/09/22	1.3	101.12	1	100.50	100.50	0.3	8,497	0.00%
2021/09/17	0	104.50	0	0.00	104.50	0	8,609	0.00%
2021/09/15	4	102.75	0	0.00	102.50	4	9,565	0.04%
2021/09/14	0	0.00	4	109.25	110.00	-4	9,945	-0.04%
2021/09/13	3	105.17	2	105.25	105.00	1	10,025	0.01%
2021/09/10	11	106.50	0	0.00	107.00	11	10,276	0.11%
2021/09/09	2	107.75	0	0.00	108.00	2	10,560	0.02%
2021/09/08	0	0.00	4	106.25	106.00	-4	11,178	-0.04%
2021/09/07	23	107.57	4	108.50	107.00	19	11,465	0.17%
2021/09/06	4	112.00	5	113.20	111.00	-1	12,085	-0.01%
2021/09/03	2	115.75	0	0.00	115.50	2	12,114	0.02%
2021/09/02	4	116.38	3.1	117.65	115.50	0.9	12,322	0.01%
2021/08/31	3	113.50	0	0.00	114.00	3	12,393	0.02%
2021/08/27	1	116.00	0	0.00	114.00	1	12,560	0.01%
2021/08/26	1	115.50	0	0.00	116.00	1	12,646	0.01%
2021/08/25	5	113.50	6	114.75	115.50	-1	12,808	-0.01%
2021/08/24	26	112.06	5	113.50	112.00	21	12,993	0.16%
2021/08/23	0	0.00	14	111.64	114.00	-14	13,333	-0.11%
2021/08/20	2	107.75	0	0.00	106.50	2	13,424	0.01%
2021/08/19	1	111.50	1	111.50	111.50	0	13,562	0.00%
2021/08/18	9	109.33	14	113.07	116.00	-5	13,751	-0.04%
2021/08/17	24	117.25	27	114.91	112.00	-3	13,868	-0.02%
2021/08/16	29.2	115.08	29	115.53	114.50	0.2	13,873	0.00%
2021/08/13	14	121.64	13	119.65	118.00	1	13,892	0.01%
2021/08/12	12	122.50	14	120.86	123.00	-2	13,908	-0.01%
2021/08/11	19	120.39	21	121.14	119.00	-2	13,958	-0.01%
2021/08/10	6	120.00	6	121.00	122.00	0	14,020	0.00%
2021/08/09	19	122.42	20	121.35	122.00	-1	14,081	-0.01%
2021/08/06	2	122.00	56	122.05	121.50	-54	14,159	-0.38%
2021/08/05	18	125.14	17	124.53	124.00	1	14,264	0.01%
2021/08/04	18	127.00	12	125.50	125.50	6	14,533	0.04%
2021/08/03	21	126.02	21	127.12	126.50	0	14,698	0.00%
2021/08/02	33	120.65	32	123.09	123.00	1	14,781	0.01%
2021/07/30	37	123.19	32	122.91	120.00	5	14,875	0.03%
2021/07/29	12	119.25	16	120.00	121.50	-4	14,921	-0.03%
2021/07/28	17.2	116.77	15	120.00	118.00	2.2	15,080	0.01%
2021/07/27	26	123.23	51	122.18	122.00	-25	15,144	-0.17%
2021/07/26	19	128.13	24	128.90	128.00	-5	15,160	-0.03%
2021/07/23	49	129.83	11	131.09	128.00	38	15,236	0.25%
2021/07/22	67	130.13	7	131.14	129.00	60	15,528	0.39%
2021/07/21	17	128.32	19.2	130.22	126.50	-2.2	15,502	-0.01%
2021/07/20	7	131.36	6	134.50	129.00	1	15,427	0.01%
2021/07/19	10	138.20	7.1	139.88	137.00	2.9	15,285	0.02%
2021/07/16	21.3	139.29	19	140.16	138.50	2.3	15,115	0.02%
2021/07/15	45	129.31	83	131.30	134.00	-38	14,640	-0.26%
2021/07/14	62	128.37	19	128.74	131.00	43	14,768	0.29%
2021/07/13	29	129.50	31	129.95	128.00	-2	14,836	-0.01%
2021/07/12	18	126.33	68	128.24	129.50	-50	14,661	-0.34%
2021/07/09	16	124.31	12	124.00	124.00	4	14,678	0.03%
2021/07/08	21	126.79	14	128.46	125.50	7	15,415	0.05%
2021/07/07	24	127.04	13	124.81	125.50	11	16,004	0.07%
2021/07/06	11	126.09	6	127.50	126.00	5	15,989	0.03%
2021/07/05	40	130.21	23.1	130.28	131.00	17	15,922	0.11%
2021/07/02	19	124.71	20	123.80	129.00	-1	15,715	-0.01%
2021/07/01	1	122.00	16.4	123.78	122.00	-15.4	15,683	-0.10%
2021/06/30	10.1	126.15	7	126.71	126.00	3.1	15,637	0.02%
2021/06/29	20.2	126.15	24.1	127.12	125.00	-3.9	15,576	-0.03%
2021/06/28	15	132.67	14.1	130.99	131.50	0.9	15,423	0.01%
2021/06/25	55	132.96	48.1	135.20	132.00	6.9	15,338	0.04%
2021/06/24	17.1	128.10	19	131.39	132.00	-1.9	15,053	-0.01%
2021/06/23	36.5	126.59	60	126.26	126.50	-23.5	14,737	-0.16%
2021/06/22	25	120.26	3	120.50	119.00	22	14,266	0.15%
2021/06/21	7	120.50	4	120.00	119.00	3	14,163	0.02%
2021/06/18	25	121.44	40.1	121.76	121.00	-15.1	13,911	-0.11%
2021/06/17	18	120.42	29.1	120.24	119.00	-11.1	13,634	-0.08%
2021/06/16	4.3	114.76	1	115.50	114.00	3.3	13,051	0.03%
2021/06/15	4	110.13	34	116.03	116.00	-30	12,759	-0.24%
2021/06/11	16	107.09	16	109.00	107.00	0	12,191	0.00%
2021/06/10	5	107.60	4	108.88	109.00	1	12,177	0.01%
2021/06/09	1	104.00	0	0.00	104.50	1	12,088	0.01%
2021/06/08	7	108.29	2	108.00	106.00	5	12,152	0.04%
2021/06/07	6	104.83	8	105.50	107.50	-2	12,238	-0.02%
2021/06/04	8	105.81	1	106.00	105.50	7	12,201	0.06%
2021/06/03	3	106.83	6	107.17	107.50	-3	12,258	-0.02%
2021/06/02	14	106.86	0	0.00	105.50	14	12,254	0.11%
2021/06/01	2	111.50	1	111.00	111.00	1	12,196	0.01%
2021/05/31	14	106.39	19	108.84	110.50	-5	12,099	-0.04%
2021/05/28	52	102.70	0	0.00	103.00	52	11,802	0.44%
2021/05/27	3	102.67	2	101.00	104.00	1	11,748	0.01%
2021/05/26	3	103.67	25	103.36	105.00	-22	11,683	-0.19%
2021/05/25	11	99.33	2	99.20	99.30	9	11,596	0.08%
2021/05/24	23	92.54	2	93.60	94.10	21	11,609	0.18%
2021/05/21	2	92.30	2	93.35	92.30	0	11,720	0.00%
2021/05/19	3.1	93.62	2	94.60	92.20	1.1	12,207	0.01%
2021/05/18	18	94.24	54	94.68	94.90	-36	12,418	-0.29%
2021/05/17	2	88.90	7	87.57	88.30	-5	12,800	-0.04%
2021/05/14	7	94.36	3	94.27	93.30	4	13,072	0.03%
2021/05/13	1	92.30	2	87.45	92.40	-1	13,025	-0.01%
2021/05/12	0	0.00	3	92.90	91.40	-3	12,988	-0.02%
2021/05/11	30	104.00	32	100.43	99.20	-2	12,839	-0.02%
2021/05/10	5.1	104.71	1	106.00	103.00	4.1	12,721	0.03%
2021/05/07	4	110.38	0	0.00	110.00	4	12,624	0.03%
2021/05/06	6	107.25	4	108.25	108.00	2	12,630	0.02%
2021/05/05	14	111.64	3	113.50	108.00	11	13,355	0.08%
2021/05/04	9	112.83	4	110.00	111.00	5	13,658	0.04%
2021/05/03	8	118.63	2	116.00	116.00	6	13,475	0.04%
2021/04/29	1	123.50	1	124.00	127.50	0	13,328	0.00%
2021/04/28	5	125.90	15	126.27	127.50	-10	13,283	-0.08%
2021/04/27	3	114.83	2	115.25	117.50	1	13,151	0.01%
2021/04/26	10	116.60	10	114.60	116.00	0	13,150	0.00%
2021/04/23	1	108.50	3	111.00	114.00	-2	13,240	-0.02%
2021/04/22	11.2	113.69	2	113.75	108.50	9.2	13,317	0.07%
2021/04/21	14	113.39	14.1	114.29	113.00	-0.1	13,471	0.00%
2021/04/20	1	113.50	10	111.90	113.50	-9	14,059	-0.06%
2021/04/19	9	110.50	6	109.75	109.00	3	13,917	0.02%
2021/04/16	13	109.31	12	109.96	109.00	1	13,986	0.01%
2021/04/15	7	105.43	11	107.27	108.00	-4	13,968	-0.03%
2021/04/14	37.1	107.03	24	106.35	103.50	13.1	13,741	0.10%
2021/04/13	8	109.06	20.2	109.24	110.50	-12.2	13,046	-0.09%
2021/04/12	1	100.00	4	100.88	100.50	-3	12,409	-0.02%
2021/04/09	12	103.13	1	102.50	102.00	11	12,361	0.09%
2021/04/08	2	103.50	5	102.90	103.50	-3	12,299	-0.02%
2021/04/07	17	104.44	15	104.00	103.50	2	12,286	0.02%
2021/04/06	0	0.00	1	104.00	104.00	-1	12,160	-0.01%
2021/04/01	2.2	101.32	1	102.00	102.00	1.2	12,121	0.01%
2021/03/31	14	105.75	12	101.79	102.50	2	12,079	0.02%
2021/03/30	1	103.50	0	0.00	104.00	1	11,983	0.01%
2021/03/29	8	101.06	1	103.00	101.00	7	11,903	0.06%
2021/03/26	7	99.63	10	99.88	100.00	-3	11,787	-0.03%
2021/03/24	0	0.00	2	95.50	95.00	-2	11,552	-0.02%
2021/03/23	0	0.00	1	98.40	98.00	-1	11,515	-0.01%
2021/03/22	1	98.40	3	98.20	98.20	-2	11,591	-0.02%
2021/03/19	1	99.30	6	98.93	99.00	-5	11,695	-0.04%
2021/03/18	7	98.47	0	0.00	98.80	7	11,733	0.06%
2021/03/17	16	99.04	17	98.89	97.50	-1	11,791	-0.01%
2021/03/16	7	98.14	9	98.08	98.30	-2	11,767	-0.02%
2021/03/15	12	97.79	1	100.00	96.90	11	11,766	0.09%
2021/03/12	5	100.40	4	98.98	99.00	1	11,760	0.01%
2021/03/11	0	0.00	8	99.19	99.80	-8	11,676	-0.07%
2021/03/10	5	95.12	3	95.00	95.10	2	11,584	0.02%
2021/03/08	2	98.00	2	96.20	94.80	0	11,729	0.00%
2021/03/05	11	97.67	14	96.64	96.00	-3	11,706	-0.03%
2021/03/04	7	95.36	0	0.00	94.80	7	11,645	0.06%
2021/03/03	1	96.70	1	94.70	98.40	0	11,588	0.00%
2021/03/02	0	0.00	10.1	96.11	96.00	-10.1	11,550	-0.09%
2021/02/26	15.2	98.24	10	98.00	98.50	5.2	11,613	0.04%
2021/02/25	21.1	100.19	20.1	100.33	99.40	1	11,529	0.01%
2021/02/24	44	101.72	14.4	100.93	99.90	29.6	11,423	0.26%
2021/02/23	15	102.23	5.5	102.55	104.00	9.5	11,214	0.08%
2021/02/22	55	108.13	24	105.52	105.00	31	11,064	0.28%
2021/02/19	13	104.20	13	107.81	109.00	0	10,826	0.00%
2021/02/18	18	99.84	20	100.25	99.90	-2	10,482	-0.02%
2021/02/17	26	97.63	27	97.11	99.00	-1	10,223	-0.01%
2021/02/05	23.1	90.20	32	91.86	92.50	-8.9	9,910	-0.09%
2021/02/04	20	88.25	20	87.20	87.20	0	9,619	0.00%
2021/02/03	2	87.40	2	87.20	87.80	0	9,657	0.00%
2021/02/02	10	86.80	13	85.29	86.90	-3	9,768	-0.03%
2021/01/29	16	85.22	15	84.03	83.50	1	9,762	0.01%
2021/01/28	2	84.55	4.1	84.51	85.00	-2.1	9,704	-0.02%
2021/01/27	53	91.36	50.2	88.62	86.60	2.8	9,607	0.03%
2021/01/26	15	88.67	50.3	87.94	88.90	-35.3	8,815	-0.40%
2021/01/25	3	83.73	1	83.00	83.00	2	8,410	0.02%
2021/01/22	2	85.25	2	85.25	85.40	0	8,974	0.00%
2021/01/21	16	84.39	17	84.71	84.70	-1	9,076	-0.01%
2021/01/20	17	86.62	16	87.32	83.50	1	8,986	0.01%
2021/01/19	0.5	86.00	7	85.70	86.10	-6.5	8,808	-0.07%
2021/01/18	2	84.60	2	85.20	85.00	0	8,757	0.00%
2021/01/14	28	84.69	26	85.89	84.50	2	8,485	0.02%
2021/01/13	6	85.95	9	86.57	85.00	-3	8,287	-0.04%
2021/01/12	13	80.47	10	80.80	80.40	3	7,614	0.04%
2021/01/11	7	81.76	27	81.73	81.20	-20	7,571	-0.26%
2021/01/08	0	0.00	1	79.30	79.30	-1	7,442	-0.01%
2021/01/07	0	0.00	4	77.08	76.60	-4	7,268	-0.06%
2021/01/06	7	76.93	0	0.00	77.10	7	7,283	0.10%
2021/01/05	0	0.00	2	76.90	77.00	-2	7,245	-0.03%
2020/12/31	1	74.80	2	74.60	74.90	-1	7,241	-0.01%
2020/12/30	3	73.87	1	74.30	74.30	2	7,275	0.03%
2020/12/28	0	0.00	1	74.00	74.40	-1	7,436	-0.01%
2020/12/25	0	0.00	3	74.50	73.80	-3	7,473	-0.04%
2020/12/23	2	72.90	0	0.00	73.90	2	7,514	0.03%
2020/12/22	1	73.40	0	0.00	72.90	1	7,618	0.01%
2020/12/21	0	0.00	1	72.30	73.20	-1	7,670	-0.01%
2020/12/18	1	73.60	1	74.00	73.90	0	7,722	0.00%
2020/12/17	1	74.30	0	0.00	74.80	1	7,753	0.01%
2020/12/16	22	74.30	5	75.90	75.50	17	7,721	0.22%
2020/12/15	1	72.10	1	72.80	72.20	0	7,670	0.00%
2020/12/14	1	74.10	2	74.20	74.00	-1	7,662	-0.01%
2020/12/11	4	76.80	1	75.70	75.90	3	7,701	0.04%
2020/12/09	3	77.80	0	0.00	78.10	3	8,191	0.04%
2020/12/08	10	77.87	3	78.03	77.90	7	8,321	0.08%
2020/12/04	2	80.35	1	80.00	80.00	1	8,575	0.01%
2020/12/03	1	79.60	1	82.30	79.40	0	8,852	0.00%
2020/12/02	23	82.08	16	81.64	81.40	7	8,743	0.08%
2020/12/01	0	0.00	21	81.55	81.20	-21	8,685	-0.24%
2020/11/30	11	80.38	3	80.73	80.00	8	8,704	0.09%
2020/11/27	12	80.83	1	80.50	80.50	11	8,900	0.12%
2020/11/26	2	79.60	11	79.95	79.70	-9	8,874	-0.10%
2020/11/25	15	80.30	24	80.28	78.80	-9	8,844	-0.10%
2020/11/24	2	78.50	0	0.00	78.20	2	8,696	0.02%
2020/11/23	18	77.44	1	77.90	77.90	17	8,686	0.20%
2020/11/20	6	78.22	0	0.00	78.10	6	8,725	0.07%
2020/11/17	4	78.98	0	0.00	78.40	4	8,856	0.05%
2020/11/16	0.1	80.00	0	0.00	80.00	0.1	8,982	0.00%
2020/11/13	7	79.01	9	80.00	80.00	-2	8,977	-0.02%
2020/11/12	5	77.86	2	78.35	77.90	3	8,812	0.03%
2020/11/11	6	79.53	1	81.80	79.30	5	8,769	0.06%
2020/11/10	10	81.76	7	82.74	81.50	3	8,721	0.03%
2020/11/09	8	79.73	64.1	80.74	81.20	-56.1	8,581	-0.65%
2020/11/06	8	76.33	2	77.00	76.40	6	8,480	0.07%
2020/11/05	0	0.00	4	76.05	76.20	-4	8,621	-0.05%
2020/11/03	3	74.30	1	75.10	74.40	2	8,715	0.02%
2020/11/02	4	77.28	5	76.02	74.40	-1	8,952	-0.01%
2020/10/30	10	84.00	15	82.95	77.00	-5	9,210	-0.05%
2020/10/29	0	0.00	6	80.73	82.20	-6	8,724	-0.07%
2020/10/28	0	0.00	5	79.86	79.70	-5	8,906	-0.06%
2020/10/27	0.1	79.20	16	79.63	79.20	-15.9	9,084	-0.18%
2020/10/26	1	79.30	14	79.85	79.80	-13	9,134	-0.14%
2020/10/23	5	79.40	6	79.93	78.50	-1	9,187	-0.01%
2020/10/22	1	78.80	11	78.88	78.20	-10	9,255	-0.11%
2020/10/21	10	80.40	1	79.20	79.30	9	9,303	0.10%
2020/10/20	8	78.44	7	77.36	79.00	1	9,350	0.01%
2020/10/19	1	76.10	3	76.90	77.40	-2	9,395	-0.02%
2020/10/16	10	76.37	4	75.88	74.60	6	9,616	0.06%
2020/10/15	1	73.50	1	73.10	74.00	0	9,602	0.00%
2020/10/14	0	0.00	2	74.45	74.00	-2	9,700	-0.02%
2020/10/13	3	74.33	2	73.95	74.60	1	9,771	0.01%
2020/10/12	1	73.30	0	0.00	73.70	1	9,904	0.01%
2020/10/08	3	73.00	10	73.10	73.30	-7	10,358	-0.07%
2020/10/07	3	71.63	4	72.30	72.50	-1	10,564	-0.01%
2020/10/06	6	72.22	2	73.25	71.60	4	10,551	0.04%
2020/10/05	2	70.60	0	0.00	70.30	2	10,596	0.02%
2020/09/30	3	71.00	0	0.00	72.20	3	10,813	0.03%
2020/09/29	2	71.90	3	72.43	71.60	-1	10,897	-0.01%
2020/09/24	0	0.00	1	77.40	77.00	-1	11,378	-0.01%
2020/09/23	5	77.28	0	0.00	77.10	5	11,523	0.04%
2020/09/22	3	78.77	3	78.83	78.40	0	11,824	0.00%
2020/09/21	2	80.20	2	81.25	80.20	0	12,041	0.00%
2020/09/18	0	0.00	3	80.87	81.00	-3	12,102	-0.02%
2020/09/17	2	81.40	2	81.25	81.20	0	12,176	0.00%
2020/09/16	10	82.80	14	82.49	82.50	-4	12,142	-0.03%
2020/09/15	15	83.87	11	82.74	81.80	4	12,032	0.03%
2020/09/14	18	83.02	0	0.00	82.30	18	11,863	0.15%
2020/09/11	33	81.70	43	81.79	82.60	-10	11,536	-0.09%
2020/09/10	12	81.93	11	83.00	80.60	1	11,447	0.01%
2020/09/09	26	79.25	22	80.22	80.00	4	11,298	0.04%
2020/09/08	12	78.50	20	80.82	80.40	-8	11,185	-0.07%
2020/09/07	4	79.35	0	0.00	76.50	4	10,925	0.04%
2020/09/04	0	0.00	10	78.00	80.00	-10	10,888	-0.09%
2020/09/03	3	80.13	1	79.00	78.80	2	10,853	0.02%
2020/09/02	6	80.98	2	82.10	81.00	4	10,827	0.04%
2020/09/01	3	78.23	0	0.00	79.30	3	10,659	0.03%
2020/08/31	0	0.00	6	77.88	77.30	-6	10,699	-0.06%
2020/08/26	2	79.00	0	0.00	77.80	2	11,057	0.02%
2020/08/21	7	75.91	0	0.00	76.30	7	11,306	0.06%
2020/08/20	0	0.00	19	77.61	76.10	-19	11,481	-0.17%
2020/08/18	3	82.40	3	81.80	81.80	0	11,833	0.00%
2020/08/17	0	0.00	2	82.25	81.30	-2	11,855	-0.02%
2020/08/14	14	82.62	6.2	82.76	82.50	7.9	11,961	0.07%
2020/08/13	11	81.90	0	0.00	81.40	11	11,960	0.09%
2020/08/12	11	81.96	1	81.90	82.40	10	11,965	0.08%
2020/08/11	3	83.97	0	0.00	83.70	3	11,990	0.03%
2020/08/07	0	0.00	10	84.00	83.30	-10	12,036	-0.08%
2020/08/06	51	84.75	2	85.19	84.80	49	12,091	0.41%
2020/08/05	1	82.80	16	84.58	84.60	-15	11,944	-0.13%
2020/08/03	4	77.40	3	78.30	79.10	1	11,873	0.01%
2020/07/31	0	0.00	4	75.10	75.00	-4	11,984	-0.03%
2020/07/30	16	71.74	1	71.70	71.60	15	12,137	0.12%
2020/07/29	3	74.10	1	73.20	74.50	2	12,215	0.02%
2020/07/28	2	76.45	8	74.49	73.50	-6	12,280	-0.05%
2020/07/24	6	76.18	10	75.82	75.10	-4	12,340	-0.03%
2020/07/23	4	75.63	6	75.62	76.20	-2	12,447	-0.02%
2020/07/22	5	75.56	16	76.01	75.20	-11	12,515	-0.09%
2020/07/21	3	71.53	5	71.98	72.60	-2	12,633	-0.02%
2020/07/20	18	69.61	16	70.38	70.80	2	12,703	0.02%
2020/07/17	31	68.86	32	69.64	68.00	-1	12,915	-0.01%
2020/07/16	5	70.66	25	70.87	69.50	-20	13,172	-0.15%
2020/07/15	32	71.12	35	72.60	71.00	-3	13,437	-0.02%
2020/07/14	20	71.00	5	70.62	69.20	15	13,526	0.11%
2020/07/13	4	67.85	0	0.00	67.80	4	13,692	0.03%
2020/07/10	10	66.80	3	67.47	67.60	7	13,861	0.05%
2020/07/09	25	70.33	7	70.41	70.30	18	14,017	0.13%
2020/07/08	17	67.81	21	67.13	68.40	-4	13,902	-0.03%
2020/07/07	2	68.05	0	0.00	65.20	2	13,792	0.01%
2020/07/06	7	67.29	33	69.45	67.10	-26	13,694	-0.19%
2020/07/03	14	65.99	12	66.77	65.00	2	13,380	0.01%
2020/07/02	25	65.76	6	65.92	66.10	19	13,427	0.14%
2020/07/01	11	63.63	8	65.39	64.40	3	13,283	0.02%
2020/06/30	9	63.27	3	62.20	63.60	6	12,952	0.05%
2020/06/24	6	60.15	5	59.96	60.30	1	12,768	0.01%
2020/06/23	1	60.50	0	0.00	60.30	1	12,731	0.01%
2020/06/22	0	0.00	3	59.70	59.40	-3	12,684	-0.02%
2020/06/19	1	59.90	2	59.35	59.20	-1	12,767	-0.01%
2020/06/18	6	61.28	11	60.81	60.30	-5	12,779	-0.04%
2020/06/17	2	60.10	20	59.10	60.00	-18	12,742	-0.14%
2020/06/16	24	59.58	2	60.05	59.60	22	12,743	0.17%
2020/06/15	2	57.45	0	0.00	57.00	2	12,766	0.02%
2020/06/12	3	57.43	3	57.80	57.80	0	12,908	0.00%
2020/06/10	1	60.10	0	0.00	59.90	1	13,216	0.01%
2020/06/09	4	60.18	2	60.20	59.70	2	13,447	0.01%
2020/06/08	1	59.60	6	59.98	59.60	-5	13,808	-0.04%
2020/06/05	3	61.40	1	61.50	60.90	2	14,205	0.01%
2020/06/04	3	61.10	1	61.30	60.70	2	14,240	0.01%
2020/06/03	4	61.40	2	60.60	60.60	2	14,281	0.01%
2020/06/02	6	60.78	7	60.74	60.20	-1	14,234	-0.01%
2020/06/01	4	60.50	33	60.08	61.50	-29	14,121	-0.21%
2020/05/29	2	58.55	8	59.03	58.70	-6	14,067	-0.04%
2020/05/28	29	58.93	7	59.30	58.50	22	14,288	0.15%
2020/05/27	15	60.39	36	60.04	59.80	-21	14,419	-0.15%
2020/05/26	35	59.34	6	59.43	58.50	29	14,268	0.20%
2020/05/25	7	58.57	9	58.38	58.80	-2	14,013	-0.01%
2020/05/22	1	55.20	1	55.20	55.00	0	13,773	0.00%
2020/05/21	0	0.00	1	56.00	56.00	-1	13,804	-0.01%
2020/05/20	3	54.83	0	0.00	54.50	3	13,746	0.02%
2020/05/19	1	55.70	1	56.00	55.30	0	13,766	0.00%
2020/05/18	1	55.60	2	55.05	55.60	-1	13,818	-0.01%
2020/05/15	3	56.30	169	56.08	57.00	-166	13,803	-1.20%	大賣/鉅額交易
2020/05/14	13	57.66	11	56.18	55.90	2	13,718	0.01%
2020/05/13	26	58.15	45	58.54	58.00	-19	13,535	-0.14%
2020/05/12	59	59.05	7	59.09	59.70	52	13,396	0.39%
2020/05/11	49	58.36	52	57.90	58.70	-3	13,232	-0.02%
2020/05/08	91	57.36	3	57.23	56.80	88	12,971	0.68%
2020/05/07	28	55.81	22	56.74	58.30	6	12,729	0.05%
2020/05/06	40	58.82	2	58.75	58.20	38	12,280	0.31%
2020/05/05	54	62.96	25	62.59	61.00	29	11,905	0.24%
2020/05/04	8	62.18	7	62.16	62.10	1	11,699	0.01%
2020/04/30	18	64.84	60	65.37	64.70	-42	11,530	-0.36%
2020/04/29	57	64.97	62	64.79	65.20	-5	11,381	-0.04%
2020/04/28	5	65.74	4	65.13	64.60	1	11,278	0.01%
2020/04/27	4	64.30	5	63.92	63.30	-1	11,074	-0.01%
2020/04/24	64	64.22	20	63.61	63.10	44	10,867	0.40%
2020/04/23	2	62.20	4	62.25	63.20	-2	10,455	-0.02%
2020/04/22	24	62.50	4	61.88	62.80	20	10,301	0.19%
2020/04/21	11	63.64	2	63.20	62.70	9	9,967	0.09%
2020/04/20	5	65.38	9	65.30	67.50	-4	9,620	-0.04%
2020/04/17	9	64.03	6	65.40	62.60	3	9,177	0.03%
2020/04/16	9	57.62	10	59.31	60.50	-1	8,585	-0.01%
2020/04/15	2	53.85	0	0.00	55.00	2	8,142	0.02%
2020/04/14	6	52.72	13	52.57	53.60	-7	7,906	-0.09%
2020/04/13	6	49.78	5	49.77	49.75	1	7,571	0.01%
2020/04/08	0	0.00	2	48.53	47.75	-2	7,427	-0.03%
2020/04/07	0	0.00	1	47.25	48.00	-1	7,403	-0.01%
2020/04/06	1	44.05	1	44.35	44.55	0	7,292	0.00%
2020/04/01	1	43.50	1	44.15	44.00	0	7,271	0.00%
2020/03/26	0	0.00	1	42.25	42.75	-1	7,160	-0.01%
2020/03/25	2	42.85	1	42.15	42.25	1	7,277	0.01%
2020/03/24	2	41.00	2	41.05	41.10	0	7,223	0.00%
2020/03/23	1.1	38.84	11	38.96	38.65	-10	7,214	-0.14%
2020/03/20	3.1	38.06	2	38.20	38.65	1.1	7,303	0.01%
2020/03/19	1.1	36.45	3	36.25	36.15	-2	7,286	-0.03%
2020/03/18	3	40.73	1	40.10	40.10	2	7,214	0.03%
2020/03/17	6	44.28	3	43.13	42.50	3	7,254	0.04%
2020/03/16	15	44.80	9	45.21	44.00	6	7,283	0.08%
2020/03/13	7	43.24	8	43.86	43.00	-1	7,539	-0.01%
2020/03/12	23	48.70	25	49.03	47.35	-2	7,367	-0.03%
2020/03/11	39	51.89	40	51.80	52.60	-1	7,030	-0.01%
2020/03/10	2	48.50	36	47.71	48.50	-34	6,674	-0.51%
2020/03/09	1	48.20	7	48.62	47.55	-6	6,638	-0.09%
2020/03/06	2	49.95	1	49.95	49.85	1	6,833	0.01%
2020/03/04	1	48.05	3	48.57	48.50	-2	7,213	-0.03%
2020/03/03	6	49.50	1	48.55	47.90	5	7,165	0.07%
2020/03/02	47	49.17	9	48.80	50.50	38	6,855	0.55%
2020/02/27	4	47.91	7	47.62	47.45	-3	6,627	-0.05%
2020/02/25	2	48.00	0	0.00	48.45	2	6,464	0.03%
2020/02/24	2	48.20	3	47.93	48.30	-1	6,418	-0.02%
2020/02/21	1	47.75	0	0.00	47.50	1	6,327	0.02%
2020/02/20	0	0.00	3	47.63	48.00	-3	6,224	-0.05%
2020/02/19	0	0.00	1	46.85	47.15	-1	6,098	-0.02%
2020/02/18	1	46.75	13	46.69	47.00	-12	5,964	-0.20%
2020/02/17	0	0.00	6	45.08	45.50	-6	5,836	-0.10%
2020/02/14	0	0.00	3	43.93	44.00	-3	5,766	-0.05%
2020/02/13	1	43.00	0	0.00	43.10	1	5,723	0.02%
2020/02/11	2	42.60	0	0.00	42.75	2	5,724	0.03%
2020/02/07	1	42.80	0	0.00	42.90	1	5,749	0.02%
2020/02/05	1	43.90	0	0.00	43.95	1	5,740	0.02%
2020/02/04	1	43.55	0	0.00	44.05	1	5,734	0.02%
2020/01/31	0	0.00	1	43.65	43.65	-1	5,725	-0.02%
2020/01/30	5	42.85	2	43.10	43.10	3	5,689	0.05%
2020/01/20	6	46.30	5	46.52	46.55	1	5,648	0.02%
2020/01/17	3	46.27	0	0.00	46.00	3	5,626	0.05%
2020/01/16	1	45.80	0	0.00	46.65	1	5,574	0.02%
2020/01/15	1	46.85	0	0.00	46.55	1	5,494	0.02%
2020/01/14	5	48.00	10	47.33	47.15	-5	5,475	-0.09%
2020/01/09	0	0.00	5	47.02	46.90	-5	5,394	-0.09%
2020/01/07	2	46.55	5	46.26	46.70	-3	5,491	-0.05%
2020/01/06	0	0.00	0	46.80	46.70	0	5,459	0.00%
2020/01/03	5	48.00	5	47.00	47.30	0	5,427	0.00%
2020/01/02	0	0.00	1	48.20	48.25	-1	5,338	-0.02%
2019/12/31	3	47.40	1	47.30	47.30	2	5,272	0.04%
2019/12/30	2	48.25	0	0.00	48.35	2	5,204	0.04%
2019/12/27	0	0.00	1	47.45	48.20	-1	5,152	-0.02%
2019/12/26	7	48.30	3	47.50	47.15	4	5,074	0.08%
2019/12/25	1	47.60	1	47.65	47.60	0	4,899	0.00%
2019/12/24	0	0.00	1	47.25	47.25	-1	4,880	-0.02%
2019/12/23	2	47.05	30	46.19	46.90	-28	4,849	-0.58%
2019/12/20	13	47.51	13	46.70	46.50	0	4,800	0.00%
2019/12/19	2	47.43	9	47.41	47.90	-7	4,662	-0.15%
2019/12/18	7	47.60	6	48.10	47.30	1	4,607	0.02%
2019/12/17	1	48.20	1	48.00	48.00	0	4,553	0.00%
2019/12/16	4	47.88	14	47.50	47.55	-10	4,401	-0.23%
2019/12/13	3	46.80	16	46.63	46.90	-13	4,309	-0.30%
2019/12/12	4	48.66	26	48.79	47.80	-22	4,222	-0.52%
2019/12/11	17	47.29	17	47.74	47.90	0	4,013	0.00%
2019/12/10	34	46.47	31	47.12	47.80	3	3,795	0.08%
2019/12/09	12	44.80	11	44.45	44.05	1	3,261	0.03%
2019/12/06	9	44.51	1	43.95	43.95	8	3,164	0.25%
2019/12/05	3	44.63	4	44.66	44.80	-1	3,070	-0.03%
2019/12/04	9	43.92	5	43.80	44.20	4	2,978	0.13%
2019/12/03	50	44.19	19	44.39	44.05	31	2,899	1.07%
2019/12/02	15	43.26	13	43.78	44.30	2	2,609	0.08%
2019/11/29	0	0.00	35	40.37	40.95	-35	2,316	-1.51%
2019/11/28	3	40.18	0	0.00	40.10	3	2,249	0.13%
2019/11/27	30	39.35	0	0.00	39.55	30	2,165	1.39%
2019/11/26	1	37.90	0	0.00	38.90	1	2,150	0.05%
2019/11/25	2	38.48	0	0.00	37.95	2	2,133	0.09%
2019/11/19	1	38.40	0	0.00	38.35	1	2,730	0.04%
2019/11/14	1	38.30	0	0.00	38.20	1	2,777	0.04%
2019/11/11	2	38.75	0	0.00	38.45	2	2,952	0.07%
2019/11/07	1	38.95	1	38.80	38.90	0	2,967	0.00%
2019/10/31	0	0.00	3	37.70	37.40	-3	3,003	-0.10%
2019/10/28	1	38.40	0	0.00	38.30	1	2,990	0.03%
2019/10/25	2	39.03	2	39.20	39.00	0	2,989	0.00%
2019/10/23	0	0.00	20	38.86	39.00	-20	3,103	-0.64%
2019/10/22	2	39.30	0	0.00	39.20	2	3,100	0.06%
2019/10/18	0	0.00	1	38.80	38.90	-1	3,121	-0.03%
2019/10/16	5	40.02	4	39.98	39.35	1	3,069	0.03%
2019/10/14	2	39.00	0	0.00	39.20	2	2,940	0.07%
2019/09/27	2	39.63	0	0.00	38.95	2	2,873	0.07%
2019/09/25	0	0.00	1	39.95	39.90	-1	2,859	-0.03%
2019/09/24	7	41.15	0	0.00	40.55	7	2,847	0.25%
2019/09/17	0	0.00	12	39.60	39.45	-12	2,736	-0.44%
2019/09/12	0	0.00	1	40.25	40.35	-1	2,684	-0.04%
2019/09/09	2	40.50	0	0.00	40.50	2	2,628	0.08%
2019/09/06	0	0.00	3	40.15	40.00	-3	2,591	-0.12%
2019/09/05	2	41.20	2	40.90	40.95	0	2,517	0.00%
2019/09/04	1	41.05	7	40.75	40.90	-6	2,472	-0.24%
2019/09/03	9	41.47	4	41.38	40.90	5	2,420	0.21%
2019/08/30	0	0.00	2	39.80	39.85	-2	2,114	-0.09%
2019/08/27	2	39.90	0	0.00	39.45	2	2,008	0.10%
2019/08/26	2	39.20	0	0.00	39.10	2	1,855	0.11%
2019/08/23	1	41.50	4	40.38	38.60	-3	1,693	-0.18%
2019/08/22	0	0.00	2	39.65	40.45	-2	1,428	-0.14%
2019/08/19	1	38.10	0	0.00	38.70	1	1,263	0.08%
2019/08/16	3	38.70	0	0.00	38.10	3	1,244	0.24%
2019/08/15	0	0.00	8	38.45	37.85	-8	1,196	-0.67%
2019/08/14	9	39.73	0	0.00	39.55	9	1,126	0.80%
2019/08/13	2	39.40	5	39.76	39.70	-3	1,077	-0.28%
2019/08/12	0	0.00	6	39.93	39.70	-6	1,050	-0.57%
2019/08/08	0	0.00	0	39.20	39.35	0	1,008	0.00%
2019/08/06	0	0.00	13	38.00	37.90	-13	933	-1.39%
2019/08/02	0	0.00	1	37.30	37.60	-1	925	-0.11%
2019/07/29	0	0.00	1	38.75	39.25	-1	981	-0.10%
2019/07/26	1	39.70	1	38.90	38.00	0	959	0.00%
2019/07/22	0	0.00	1	36.90	37.25	-1	892	-0.11%
2019/07/17	20	36.26	0	0.00	36.20	20	1,017	1.97%
2019/07/16	0	0.00	0	36.75	36.25	0	1,022	0.00%
2019/06/27	5	34.60	1	35.10	35.00	4	1,119	0.36%
2019/05/31	5	33.45	6	33.63	33.55	-1	1,095	-0.09%
2019/05/30	1	33.35	0	0.00	33.20	1	1,089	0.09%
2019/05/24	1	33.00	0	0.00	33.00	1	1,074	0.09%
2019/05/23	0	0.00	0.1	33.50	33.20	-0.1	1,067	-0.01%
2019/05/22	1	34.10	0	0.00	34.05	1	1,058	0.09%
2019/05/17	0	0.00	1	34.85	34.70	-1	1,021	-0.10%
2019/05/16	0	0.00	1	35.60	35.50	-1	1,007	-0.10%
2019/05/15	1	35.90	0	0.00	36.15	1	1,000	0.10%
2019/05/13	1	35.80	1	35.85	35.50	0	980	0.00%
2019/05/10	6	36.22	0	0.00	36.45	6	970	0.62%
2019/05/07	1	38.20	0	0.00	38.20	1	910	0.11%
2019/05/03	5	37.00	0	0.00	36.75	5	793	0.63%
2019/05/02	0	0.00	1	36.70	36.65	-1	764	-0.13%
2019/04/30	1	36.30	0	0.00	36.00	1	747	0.13%
2019/04/26	0	0.00	1	36.85	36.35	-1	695	-0.14%
2019/04/25	0	0.00	1	36.95	36.60	-1	658	-0.15%
2019/04/24	2	36.53	10	35.75	36.95	-8	614	-1.30%
2019/04/17	0	0.00	1	34.50	34.80	-1	443	-0.23%
2019/04/16	0	0.00	1	34.30	34.60	-1	419	-0.24%
2019/04/15	11	34.95	1	34.65	34.60	10	406	2.46%
2019/04/12	1	34.30	1	34.15	34.30	0	378	0.00%
2019/04/08	1	32.85	0	0.00	33.00	1	313	0.32%
2019/04/03	2	32.45	0	0.00	32.90	2	300	0.67%
2019/04/02	1	32.05	0	0.00	32.30	1	287	0.35%
2019/04/01	1	32.15	0	0.00	32.20	1	274	0.36%
2019/03/27	0	0.00	1	32.60	32.80	-1	237	-0.42%
2019/03/18	0	0.00	1	33.60	33.55	-1	200	-0.50%
2019/03/06	2	33.88	0	0.00	34.10	2	232	0.86%
2019/03/05	1	33.95	0	0.00	33.90	1	229	0.44%
2019/02/27	1	34.00	0	0.00	33.95	1	231	0.43%
2019/02/25	0.2	33.95	0	0.00	33.95	0.2	221	0.07%
2019/01/28	1	34.10	0	0.00	34.10	1	224	0.45%
2019/01/16	2	32.58	0	0.00	32.50	2	234	0.85%
2018/12/19	0	0.00	1	32.30	32.50	-1	292	-0.34%
2018/12/18	1	33.05	0	0.00	32.30	1	293	0.34%
2018/12/17	0	0.00	1	33.05	33.05	-1	293	-0.34%
2018/12/14	1	33.20	0	0.00	33.10	1	295	0.34%
2018/09/19	1	34.25	0	0.00	34.10	1	383	0.26%
2018/09/11	0	0.00	2	33.70	34.60	-2	394	-0.51%
2018/08/31	5	35.85	0	0.00	35.65	5	438	1.14%
2018/08/29	0.5	36.00	0	0.00	36.00	0.5	443	0.10%
2018/08/28	0.4	35.70	0	0.00	35.70	0.4	440	0.09%
2018/08/15	1	35.15	1	34.75	34.80	0	473	0.00%
2018/08/13	2	37.40	0	0.00	37.50	2	444	0.45%
2018/08/10	2	37.95	0	0.00	37.70	2	435	0.46%
2018/08/07	1	38.05	0	0.00	38.00	1	422	0.24%
2018/08/01	5	38.00	0	0.00	38.00	5	427	1.17%
2018/07/30	0	0.00	1	37.55	37.60	-1	425	-0.23%
2018/06/27	5	36.90	0	0.00	36.80	5	431	1.16%
2018/06/26	1	36.50	0	0.00	36.40	1	433	0.23%
2018/06/01	0	0.00	1	38.00	38.00	-1	416	-0.24%
2018/05/22	0	0.00	9	36.75	36.65	-9	409	-2.20%
2018/05/21	0	0.00	1	36.50	36.65	-1	416	-0.24%
2018/05/18	1	36.30	0	0.00	36.40	1	424	0.24%
2018/05/09	5	37.15	0	0.00	36.90	5	507	0.99%
2018/05/02	0	0.00	0	36.35	36.30	0	563	0.00%
2018/04/30	0	0.00	0	39.00	35.65	0	570	0.00%
2018/04/26	1	36.10	0	0.00	36.00	1	606	0.16%
2018/04/25	1	35.90	0	0.00	36.05	1	640	0.16%
2018/04/23	1	36.85	0	0.00	36.85	1	889	0.11%
2018/04/20	1	37.50	12	37.35	37.35	-11	897	-1.23%
2018/04/19	1	37.70	0	0.00	37.70	1	890	0.11%
2018/04/18	2	37.60	0	0.00	37.70	2	887	0.23%
2018/04/11	1	38.70	0	0.00	38.75	1	866	0.12%
2018/03/22	0	39.20	0	0.00	38.80	0	891	0.00%
2018/03/21	0	0.00	1	39.00	39.10	-1	894	-0.11%
2018/03/16	3	39.02	0	0.00	38.95	3	905	0.33%
2018/03/13	1	39.00	1	39.25	39.30	0	899	0.00%
2018/03/05	5	39.00	0	0.00	38.80	5	925	0.54%
2018/02/07	1	39.30	0	0.00	39.10	1	954	0.10%
2018/01/26	0	0.00	10	41.35	41.30	-10	886	-1.13%
2018/01/25	2	41.68	1	42.10	41.70	1	888	0.11%
2018/01/23	0	0.00	1	42.10	42.00	-1	869	-0.11%
2018/01/19	2	42.68	0	0.00	42.55	2	839	0.24%
2018/01/18	44	43.69	10	43.78	43.00	34	802	4.24%
2018/01/16	1	40.60	0	0.00	40.55	1	548	0.18%