晶技 (3042)-台新-新莊券商分點個股進出

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
113.0
漲跌
--
漲幅
0.00%
成交量
2,349張
產業
上市電子零組件類股▼0.60%
1038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

晶技 (3042)籌碼相關－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/05/31	0	0.00	0.1	114.00	113.00	-0.1	4,550	0.00%
2024/05/30	0.1	113.00	1.1	113.46	113.00	-1	4,684	-0.02%
2024/05/29	0.1	116.00	0	116.50	116.00	0	4,821	0.00%
2024/05/28	0.1	115.50	0.2	117.38	115.50	-0.1	4,786	0.00%
2024/05/27	0.1	116.00	0	0.00	115.50	0.1	4,754	0.00%
2024/05/24	1	115.52	0	0.00	116.00	1	4,732	0.02%
2024/05/23	1.5	115.00	0	115.50	115.50	1.5	4,703	0.03%
2024/05/22	0	113.50	0	0.00	115.00	0	4,686	0.00%
2024/05/20	0	0.00	0.1	109.00	110.00	-0.1	4,646	0.00%
2024/05/17	1.1	108.50	3.1	110.02	108.00	-2	4,602	-0.04%
2024/05/16	1.1	109.98	3.1	111.50	109.50	-2.1	4,566	-0.04%
2024/05/13	5.1	109.51	5	110.50	110.00	0.1	4,519	0.00%
2024/05/10	7.1	110.71	7	110.43	110.50	0.1	4,504	0.00%
2024/05/09	0	0.00	0.1	113.50	112.50	-0.1	4,471	0.00%
2024/05/08	5	110.00	5	111.01	113.00	0	4,445	0.00%
2024/05/07	0	111.00	0	0.00	111.00	0	4,413	0.00%
2024/05/03	1	113.00	0	0.00	111.50	1	4,340	0.02%
2024/05/02	0.1	111.25	0.1	112.50	112.00	0.1	4,276	0.00%
2024/04/30	0	0.00	0.1	112.50	112.50	-0.1	4,246	0.00%
2024/04/29	2	111.50	0.1	111.00	111.00	2	4,221	0.05%
2024/04/26	0.1	107.00	0	0.00	106.50	0.1	4,202	0.00%
2024/04/25	0	0.00	0.2	107.16	107.00	-0.2	4,192	0.00%
2024/04/22	1	105.90	1.1	103.77	103.50	-0.1	4,166	0.00%
2024/04/17	0	0.00	1	110.50	110.00	-1	4,124	-0.02%
2024/04/16	1	109.00	1	109.50	109.00	0	4,121	0.00%
2024/04/15	0	112.50	0	0.00	112.00	0	4,066	0.00%
2024/04/12	0	113.00	0	0.00	113.00	0	4,061	0.00%
2024/04/10	0	0.00	0.2	112.50	112.50	-0.2	4,030	0.00%
2024/04/09	10	112.55	8.1	111.51	111.00	1.9	4,006	0.05%
2024/04/08	1	108.50	1	109.00	110.00	0	3,948	0.00%
2024/04/03	1	108.04	2	109.00	109.50	-1	3,918	-0.02%
2024/03/29	4.1	111.36	9	112.11	113.00	-4.9	3,797	-0.13%
2024/03/28	5	114.00	0	0.00	114.50	5	3,512	0.14%
2024/03/26	0	112.00	0	0.00	112.50	0	3,333	0.00%
2024/03/25	6	116.99	1.2	114.93	115.00	4.9	3,277	0.15%
2024/03/22	1	116.99	1.1	117.05	117.00	0	3,235	0.00%
2024/03/21	1.1	120.58	51	120.79	121.50	-49.9	3,152	-1.58%
2024/03/20	32	120.59	3	121.00	120.50	29	3,020	0.96%
2024/03/19	20.1	119.99	1.1	117.50	120.00	19	2,829	0.67%
2024/03/18	0	113.50	85	113.15	114.50	-85	2,634	-3.23%
2024/03/15	0.1	113.75	3.1	114.66	114.50	-2.9	2,585	-0.11%
2024/03/14	22	116.16	13	117.58	117.00	9	2,519	0.36%
2024/03/13	107	116.10	33.1	116.80	117.00	73.9	2,330	3.17%	大買/
2024/03/12	1	106.92	104	105.59	108.00	-103	1,972	-5.22%	大賣/鉅額交易
2024/03/11	1	104.00	1	106.00	105.50	0	1,893	0.00%
2024/03/08	2	104.75	2	102.75	103.00	0	1,883	0.00%
2024/03/07	1	103.50	2	103.75	105.00	-1	1,872	-0.05%
2024/03/06	103	107.55	9.1	107.94	106.50	94	1,836	5.12%	大買/
2024/03/05	5	104.60	3	104.50	105.00	2	1,729	0.12%
2024/03/04	7	105.00	15.1	104.97	106.00	-8.1	1,599	-0.50%
2024/03/01	1	99.78	0	0.00	98.90	1	1,440	0.07%
2024/02/23	0	100.00	2	100.50	100.00	-2	1,448	-0.14%
2024/02/22	1	100.00	0.2	100.50	100.00	0.9	1,430	0.06%
2024/02/21	3	99.10	5	100.20	98.80	-2	1,401	-0.14%
2024/02/16	0	0.00	2	97.80	97.50	-2	1,407	-0.14%
2024/02/15	0	0.00	2	96.70	96.90	-2	1,483	-0.13%
2024/02/02	0	95.30	0	0.00	95.50	0	1,504	0.00%
2024/01/22	0	0.00	0.1	95.60	96.00	-0.1	1,558	-0.01%
2024/01/18	0	0.00	3.1	93.93	94.20	-3.1	1,564	-0.20%
2024/01/17	0	94.70	0	0.00	94.00	0	1,565	0.00%
2024/01/12	0	95.10	0	0.00	94.80	0	1,563	0.00%
2024/01/11	0	95.10	0	0.00	94.90	0	1,563	0.00%
2024/01/10	1	95.00	0	0.00	94.90	1	1,597	0.06%
2024/01/05	1	97.50	0	0.00	96.70	1	1,709	0.06%
2023/12/27	1	98.90	0	0.00	98.60	1	1,796	0.06%
2023/12/26	0	0.00	0	97.90	98.00	0	1,856	0.00%
2023/12/25	0.2	96.70	0	0.00	96.60	0.2	1,911	0.01%
2023/12/22	0	97.40	0	97.00	96.60	0	1,965	0.00%
2023/12/21	1	98.88	0	0.00	97.00	1	1,980	0.05%
2023/12/20	0	0.00	0.1	98.50	98.00	-0.1	1,981	-0.01%
2023/12/19	0	0.00	1	97.20	97.70	-1	1,998	-0.05%
2023/12/15	0	0.00	0.1	102.00	101.00	-0.1	2,082	0.00%
2023/12/14	0	100.00	0	0.00	101.50	0	2,197	0.00%
2023/12/13	0	100.50	0	0.00	100.00	0	2,268	0.00%
2023/12/12	1	100.00	0	100.50	100.00	1	2,298	0.04%
2023/12/11	0	0.00	0.8	100.00	100.00	-0.8	2,348	-0.03%
2023/12/08	2	100.00	0	102.00	100.00	2	2,413	0.08%
2023/12/07	3	101.50	0	0.00	101.50	3	2,441	0.12%
2023/12/06	0	0.00	3	104.00	104.00	-3	2,475	-0.12%
2023/12/04	0	0.00	0.1	103.50	103.00	-0.1	2,619	0.00%
2023/12/01	0	101.00	0.1	101.50	101.50	-0.1	2,901	0.00%
2023/11/30	0	102.50	0	0.00	103.00	0	2,981	0.00%
2023/11/29	0.1	102.50	0	0.00	102.50	0.1	2,978	0.00%
2023/11/28	0	0.00	1.1	101.96	102.00	-1.1	3,012	-0.04%
2023/11/27	0	0.00	1.1	101.47	100.50	-1.1	3,028	-0.04%
2023/11/24	0	0.00	0	99.50	100.50	0	3,037	0.00%
2023/11/22	0	0.00	1	99.70	100.00	-1	3,047	-0.03%
2023/11/21	0	100.00	0	0.00	100.00	0	3,079	0.00%
2023/11/16	5	99.28	5.3	98.91	99.20	-0.3	3,292	-0.01%
2023/11/15	2	99.80	4.1	99.90	99.70	-2.1	3,374	-0.06%
2023/11/14	0	0.00	3	99.87	99.70	-3	3,463	-0.09%
2023/11/13	0	0.00	2	96.40	96.70	-2	3,599	-0.06%
2023/11/09	1	98.50	0	0.00	98.00	1	3,590	0.03%
2023/11/07	0	0.00	1	98.79	98.40	-1	3,571	-0.03%
2023/11/06	0	98.10	0	0.00	98.30	0	3,575	0.00%
2023/11/02	0	0.00	0.1	97.21	97.50	-0.1	3,640	0.00%
2023/11/01	2	96.30	2	96.00	96.00	0	3,684	0.00%
2023/10/31	2	98.40	0	0.00	95.90	2	3,685	0.05%
2023/10/30	0	97.00	1	97.30	97.50	-1	3,688	-0.03%
2023/10/27	0	96.60	0	0.00	96.70	0	3,706	0.00%
2023/10/26	2	97.06	10	96.70	96.70	-8	3,718	-0.21%
2023/10/25	0	98.90	1	99.81	98.90	-1	3,722	-0.03%
2023/10/24	1	99.10	1	99.20	99.40	0	3,739	0.00%
2023/10/20	0	97.00	0.1	96.90	97.70	0	3,783	0.00%
2023/10/18	1	97.70	0	0.00	98.30	1	3,825	0.03%
2023/10/17	0	0.00	0	100.00	100.00	0	3,781	0.00%
2023/10/16	1	97.69	1	98.50	98.50	0	3,763	0.00%
2023/10/13	0	0.00	3	100.17	100.00	-3	3,733	-0.08%
2023/10/06	0	0.00	0.1	96.80	96.60	-0.1	3,689	0.00%
2023/10/05	0.1	97.45	0	0.00	96.40	0.1	3,722	0.00%
2023/10/04	0	96.60	0	0.00	97.00	0	3,699	0.00%
2023/10/03	0	0.00	1	98.30	98.00	-1	3,698	-0.03%
2023/10/02	3	97.00	2	98.00	98.00	1	3,711	0.03%
2023/09/28	4	96.90	4	95.58	96.80	0	3,669	0.00%
2023/09/27	3	96.50	0.1	96.50	97.10	2.9	3,625	0.08%
2023/09/26	0	99.32	2	98.50	98.30	-2	3,668	-0.05%
2023/09/25	0	100.00	2	100.25	99.70	-2	3,714	-0.05%
2023/09/22	1.1	99.36	1	98.50	99.60	0.1	3,711	0.00%
2023/09/21	2	98.30	0.1	99.30	99.10	1.9	3,700	0.05%
2023/09/20	8.2	100.00	4	100.80	99.10	4.2	3,684	0.11%
2023/09/19	0	0.00	3	104.17	103.50	-3	3,634	-0.08%
2023/09/18	4	102.38	2	104.50	103.00	2	3,582	0.06%
2023/09/15	4	101.63	1	102.47	102.50	3	3,520	0.08%
2023/09/14	1	100.00	7	100.93	101.50	-6	3,503	-0.17%
2023/09/13	3	99.43	0	0.00	99.20	3	3,463	0.09%
2023/09/12	2	99.20	4	100.50	101.00	-2	3,415	-0.06%
2023/09/11	3	101.33	1	101.50	101.00	2	3,342	0.06%
2023/09/08	3	101.50	8	100.56	101.00	-5	3,292	-0.15%
2023/09/06	1.3	103.15	17.2	99.39	103.00	-15.9	3,130	-0.51%
2023/09/05	3	96.60	3.2	97.84	97.90	-0.2	2,825	-0.01%
2023/09/04	0	0.00	4.3	95.39	95.60	-4.3	2,749	-0.16%
2023/09/01	4	95.48	2	94.45	94.40	2	2,733	0.07%
2023/08/31	0	0.00	1	95.00	94.70	-1	2,686	-0.04%
2023/08/30	0.1	94.30	0	0.00	94.50	0.1	2,684	0.00%
2023/08/29	1	92.70	3	93.57	93.90	-2	2,672	-0.07%
2023/08/28	4.3	92.18	3	92.20	92.50	1.3	2,654	0.05%
2023/08/25	1.1	93.11	0	0.00	92.90	1.1	2,660	0.04%
2023/08/24	6	94.59	3.2	95.06	95.00	2.8	2,629	0.11%
2023/08/23	2.1	93.01	1	92.60	93.10	1.1	2,570	0.04%
2023/08/22	3	94.66	1	94.50	93.50	2	2,549	0.08%
2023/08/21	1	93.30	0.1	93.92	92.00	0.9	2,435	0.04%
2023/08/18	3	95.36	0	0.00	94.40	3	2,340	0.13%
2023/08/17	1.1	92.18	8.1	94.76	95.70	-7.1	2,208	-0.32%
2023/08/16	1	90.20	0	0.00	90.00	1	1,983	0.05%
2023/08/15	1	90.00	0	0.00	90.20	1	1,973	0.05%
2023/08/14	1	89.22	1	89.80	89.80	0	1,964	0.00%
2023/08/11	23	90.37	16	90.26	90.50	7	1,960	0.36%
2023/08/10	1	89.41	1	90.30	90.30	0	1,956	0.00%
2023/08/09	1	89.73	1	90.80	90.80	0	1,940	0.00%
2023/08/08	0	0.00	5	92.70	93.00	-5	1,902	-0.26%
2023/08/02	5	89.60	5	89.60	89.60	0	1,827	0.00%
2023/08/01	1	89.00	1	90.00	90.00	0	1,820	0.00%
2023/07/31	1	90.10	1.1	89.58	88.40	-0.1	1,800	0.00%
2023/07/28	0	0.00	1	89.90	90.10	-1	1,781	-0.06%
2023/07/27	3	88.80	0	0.00	89.00	3	1,756	0.17%
2023/07/25	0	0.00	10	91.00	90.60	-10	1,701	-0.59%
2023/07/19	1	88.50	0	0.00	88.50	1	1,637	0.06%
2023/07/18	3.1	90.87	0	0.00	90.50	3.1	1,623	0.19%
2023/07/17	1	90.90	0	0.00	91.50	1	1,617	0.06%
2023/07/14	1	91.20	0	0.00	91.00	1	1,615	0.06%
2023/07/13	14	93.19	13	92.82	92.00	1	1,602	0.06%
2023/07/12	0	0.00	1	91.50	92.00	-1	1,561	-0.06%
2023/07/10	1.1	87.94	0	0.00	87.30	1.1	1,519	0.07%
2023/07/06	0	0.00	0.1	90.30	90.10	-0.1	1,481	0.00%
2023/07/05	0	0.00	1	90.20	90.10	-1	1,456	-0.07%
2023/07/04	1	88.31	1.1	88.50	88.90	0	1,438	0.00%
2023/07/03	3	96.20	13	95.43	96.20	-10	1,336	-0.75%
2023/06/30	1	93.60	0	0.00	93.80	1	1,265	0.08%
2023/06/29	0.1	93.83	0	0.00	93.60	0.1	1,262	0.01%
2023/06/27	0.2	94.70	5	97.66	94.50	-4.9	1,226	-0.40%
2023/06/21	2	95.65	0	0.00	96.30	2	1,137	0.18%
2023/06/20	0.1	94.90	2.1	95.11	95.60	-2	1,107	-0.18%
2023/06/19	2	93.95	0.1	94.40	94.50	1.9	1,106	0.18%
2023/06/16	0	92.80	0	92.90	94.30	0	1,105	0.00%
2023/06/15	0	92.40	2	92.10	92.20	-2	1,087	-0.18%
2023/06/14	2	92.60	0	0.00	92.70	2	1,087	0.18%
2023/06/13	1	93.40	0	0.00	93.10	1	1,091	0.09%
2023/06/12	0	0.00	1	92.40	93.20	-1	1,099	-0.09%
2023/06/09	3	92.40	0	91.90	92.50	3	1,088	0.27%
2023/06/08	1	93.70	0.3	93.60	93.30	0.7	1,087	0.06%
2023/06/07	0	0.00	0.2	93.00	93.30	-0.2	1,081	-0.01%
2023/06/06	0	0.00	2	92.10	92.40	-2	1,081	-0.18%
2023/06/05	1	92.40	0	0.00	92.60	1	1,095	0.09%
2023/06/02	1	91.70	1	91.40	90.90	0	1,123	0.00%
2023/06/01	0	0.00	1	90.70	90.70	-1	1,116	-0.09%
2023/05/31	3	90.20	1	89.90	90.30	2	1,120	0.18%
2023/05/30	0	0.00	1	89.10	89.40	-1	1,108	-0.09%
2023/05/29	13	89.04	4	89.10	89.40	9	1,107	0.81%
2023/05/26	0.5	89.00	0	0.00	88.60	0.5	1,098	0.05%
2023/05/24	2	87.70	0.5	87.30	87.80	1.5	1,073	0.14%
2023/05/22	1	87.30	0	0.00	87.10	1	1,084	0.09%
2023/05/16	1.1	85.81	1	86.00	86.20	0.1	1,125	0.01%
2023/05/15	0	0.00	0.1	85.10	85.20	-0.1	1,128	0.00%
2023/05/11	0	0.00	1	85.10	84.70	-1	1,154	-0.09%
2023/05/10	1.1	85.12	0	0.00	85.10	1.1	1,165	0.09%
2023/05/05	10	86.00	1	86.14	86.00	9	1,200	0.75%
2023/05/02	1	85.30	0	0.00	85.90	1	1,321	0.08%
2023/04/28	0	85.30	0.2	85.50	85.20	-0.2	1,330	-0.02%
2023/04/27	0	85.10	0	0.00	84.90	0	1,328	0.00%
2023/04/26	0	0.00	0	84.30	84.70	0	1,328	0.00%
2023/04/25	0	0.00	2	83.80	83.90	-2	1,329	-0.15%
2023/04/24	1	86.00	0	0.00	86.00	1	1,311	0.08%
2023/04/21	0	85.60	0	0.00	85.00	0	1,321	0.00%
2023/04/20	1	86.50	1.2	86.51	86.00	-0.2	1,342	-0.01%
2023/04/19	0	87.60	1	87.20	87.20	-1	1,339	-0.07%
2023/04/13	0.1	88.17	0	0.00	87.80	0.1	1,322	0.01%
2023/04/12	1.1	89.19	0	0.00	88.60	1.1	1,323	0.08%
2023/04/07	0	0.00	0.2	88.47	88.90	-0.2	1,322	-0.01%
2023/04/06	0	0.00	1	88.40	88.10	-1	1,313	-0.08%
2023/03/31	1	89.40	0	0.00	89.00	1	1,310	0.08%
2023/03/30	1	88.90	1	89.10	88.90	0	1,299	0.00%
2023/03/27	1.1	88.44	0	0.00	88.40	1.1	1,303	0.08%
2023/03/24	0	0.00	1	88.90	88.20	-1	1,314	-0.08%
2023/03/23	0	0.00	1	88.50	88.40	-1	1,299	-0.08%
2023/03/22	0	88.20	0	0.00	87.80	0	1,289	0.00%
2023/03/20	0	0.00	1	87.30	87.80	-1	1,251	-0.08%
2023/03/16	0	86.10	0	0.00	85.80	0	1,240	0.00%
2023/03/14	0	86.10	0	0.00	86.00	0	1,243	0.00%
2023/03/13	0	86.30	0	0.00	86.20	0	1,243	0.00%
2023/03/10	0	0.00	0.1	87.10	86.60	-0.1	1,240	-0.01%
2023/03/09	0.8	88.70	0	0.00	87.90	0.8	1,247	0.07%
2023/03/08	0	0.00	1	87.40	88.10	-1	1,241	-0.08%
2023/03/07	1	89.57	2	88.90	88.70	-1	1,203	-0.08%
2023/03/06	0	89.00	0	89.60	89.40	0	1,148	0.00%
2023/03/03	0	0.00	1.5	88.72	88.30	-1.5	1,132	-0.13%
2023/03/02	0	0.00	0.1	88.10	88.30	-0.1	1,126	0.00%
2023/03/01	0	0.00	2	87.00	87.10	-2	1,113	-0.18%
2023/02/24	0.1	86.60	1	86.53	86.20	-1	1,105	-0.09%
2023/02/23	1	86.61	0	0.00	86.50	1	1,099	0.09%
2023/02/22	1	86.20	0	0.00	86.80	1	1,104	0.09%
2023/02/21	0	0.00	0.6	87.10	87.20	-0.6	1,110	-0.06%
2023/02/20	1	86.00	0	0.00	86.20	1	1,121	0.09%
2023/02/16	1	86.65	4	86.50	86.60	-3	1,128	-0.27%
2023/02/15	0	0.00	1	85.20	85.20	-1	1,135	-0.09%
2023/02/14	4	85.50	0	86.40	85.20	4	1,134	0.35%
2023/02/10	0.5	87.00	0	0.00	86.50	0.5	1,130	0.04%
2023/02/07	1	88.60	0	0.00	88.60	1	1,122	0.09%
2023/02/06	1	89.50	0	0.00	89.20	1	1,125	0.09%
2023/02/03	0.1	89.00	0	0.00	90.00	0.1	1,107	0.00%
2023/02/02	1	89.70	1	90.00	90.50	0	1,083	0.00%
2023/02/01	0	0.00	2	88.55	88.70	-2	1,040	-0.19%
2023/01/31	2	86.00	0	0.00	87.10	2	1,011	0.20%
2023/01/30	1.1	85.05	0	0.00	85.10	1.1	984	0.11%
2023/01/17	0	82.60	0	0.00	82.50	0	979	0.00%
2023/01/16	0	83.40	0	0.00	83.00	0	996	0.00%
2023/01/12	0	84.80	0	0.00	84.60	0	1,061	0.00%
2023/01/09	0	0.00	0.1	83.20	83.30	-0.1	1,084	-0.01%
2022/12/29	0	0.00	0.1	82.00	81.40	-0.1	1,298	-0.01%
2022/12/28	0	81.80	0	0.00	81.30	0	1,314	0.00%
2022/12/27	1	81.81	1	82.30	82.30	0	1,319	0.00%
2022/12/23	0	0.00	1	81.80	83.00	-1	1,353	-0.07%
2022/12/22	0	0.00	1	82.40	82.40	-1	1,378	-0.07%
2022/12/16	0.1	85.00	0	0.00	86.20	0.1	1,418	0.00%
2022/12/12	0	0.00	0.1	84.80	85.20	-0.1	1,395	0.00%
2022/12/07	1	82.50	0	0.00	83.30	1	1,403	0.07%
2022/12/02	0	0.00	2	86.20	86.00	-2	1,384	-0.14%
2022/12/01	0.1	85.00	1	85.30	85.40	-0.9	1,375	-0.07%
2022/11/30	0.1	83.40	0	0.00	83.50	0.1	1,371	0.00%
2022/11/29	1	81.90	0	0.00	82.10	1	1,367	0.07%
2022/11/28	0	0.00	1	82.00	82.20	-1	1,369	-0.07%
2022/11/18	0	0.00	1	83.60	82.00	-1	1,398	-0.07%
2022/11/17	1	83.10	0	0.00	83.10	1	1,399	0.07%
2022/11/16	0	0.00	1	82.70	82.90	-1	1,406	-0.07%
2022/11/14	0	0.00	0	81.40	81.60	0	1,413	0.00%
2022/11/09	0	0.00	1	80.20	80.10	-1	1,480	-0.07%
2022/11/04	0	0.00	1	78.50	78.80	-1	1,514	-0.07%
2022/11/01	0	0.00	1	76.90	76.90	-1	1,517	-0.07%
2022/10/31	0	0.00	2	76.40	76.30	-2	1,519	-0.13%
2022/10/28	0	0.00	1	75.00	75.50	-1	1,524	-0.07%
2022/10/27	1	74.30	2.1	74.95	75.50	-1.1	1,523	-0.07%
2022/10/26	2.1	74.73	0	0.00	74.20	2.1	1,532	0.13%
2022/10/25	2	75.90	1	76.00	75.10	1	1,537	0.07%
2022/10/24	1	75.80	0	0.00	75.60	1	1,567	0.06%
2022/10/21	0	0.00	0.1	76.90	76.00	-0.1	1,562	-0.01%
2022/10/20	2	75.45	0	0.00	76.20	2	1,608	0.12%
2022/10/18	1	74.70	4	75.08	75.10	-3	1,563	-0.19%
2022/10/17	1	73.70	1	74.00	74.20	0	1,567	0.00%
2022/10/14	2	73.75	1	73.40	73.50	1	1,571	0.06%
2022/10/13	5.1	75.31	3.2	75.87	71.70	1.9	1,546	0.12%
2022/10/12	1	70.80	1	72.40	72.40	0	1,430	0.00%
2022/10/11	1	70.60	0	0.00	71.00	1	1,459	0.07%
2022/10/05	0	0.00	1	75.80	75.00	-1	1,612	-0.06%
2022/10/03	1	71.30	0	0.00	71.50	1	1,630	0.06%
2022/09/30	1	70.80	0	0.00	71.90	1	1,661	0.06%
2022/09/29	1	72.50	0	0.00	72.30	1	1,693	0.06%
2022/09/26	0.1	77.10	0	0.00	76.40	0.1	1,731	0.00%
2022/09/23	2	81.60	3	82.70	81.30	-1	1,734	-0.06%
2022/09/22	3	82.40	0	0.00	82.50	3	1,755	0.17%
2022/09/20	0	0.00	2	85.10	85.00	-2	1,803	-0.11%
2022/09/19	1	84.50	0	0.00	84.80	1	1,822	0.05%
2022/09/16	0.2	85.35	1	85.00	85.10	-0.8	1,830	-0.05%
2022/09/13	0	0.00	1	85.50	85.10	-1	1,887	-0.05%
2022/09/08	0	0.00	0.2	82.65	84.00	-0.2	1,951	-0.01%
2022/09/07	1	81.60	0	0.00	82.00	1	1,990	0.05%
2022/09/06	1	83.00	4	82.70	82.30	-3	2,014	-0.15%
2022/09/05	2	84.80	0	0.00	84.20	2	2,030	0.10%
2022/09/01	1	85.50	0	0.00	85.70	1	2,138	0.05%
2022/08/30	0.1	86.20	0	0.00	86.30	0.1	2,272	0.00%
2022/08/29	2	85.95	0	0.00	85.80	2	2,307	0.09%
2022/08/26	0	0.00	2.1	88.16	88.40	-2.1	2,298	-0.09%
2022/08/25	0.1	87.20	0	0.00	86.80	0.1	2,303	0.00%
2022/08/24	2.1	86.79	6	87.10	86.10	-3.9	2,332	-0.17%
2022/08/23	1	87.60	0	0.00	87.10	1	2,329	0.04%
2022/08/22	0	0.00	2	88.70	89.00	-2	2,355	-0.08%
2022/08/19	0	89.40	4	89.08	89.40	-4	2,361	-0.17%
2022/08/18	6.1	88.84	1	89.10	89.40	5.1	2,343	0.22%
2022/08/17	1	90.80	0	0.00	90.80	1	2,308	0.04%
2022/08/16	1	91.30	1	91.30	90.80	0	2,320	0.00%
2022/08/15	0	0.00	1	89.90	89.80	-1	2,283	-0.04%
2022/08/12	0	0.00	0.1	89.70	90.00	-0.1	2,281	0.00%
2022/08/11	0.1	88.70	1	89.40	88.50	-0.9	2,257	-0.04%
2022/08/10	1	87.80	0	0.00	87.80	1	2,260	0.04%
2022/08/09	1	87.30	1	87.30	88.00	0	2,261	0.00%
2022/08/08	1	86.40	0.1	86.60	86.90	0.9	2,267	0.04%
2022/08/03	0	0.00	3	86.40	86.10	-3	2,295	-0.13%
2022/07/29	0.1	87.40	2	86.30	87.40	-1.9	2,288	-0.08%
2022/07/28	0	0.00	0.1	84.80	85.00	-0.1	2,266	0.00%
2022/07/27	2.1	82.24	0	0.00	84.30	2.1	2,261	0.09%
2022/07/26	1	83.90	0	0.00	83.70	1	2,201	0.05%
2022/07/22	1	86.30	0	0.00	86.10	1	2,188	0.05%
2022/07/21	1	86.80	0	0.00	87.00	1	2,206	0.05%
2022/07/20	2	87.55	0	0.00	86.80	2	2,227	0.09%
2022/07/19	0	0.00	2	86.85	86.90	-2	2,255	-0.09%
2022/07/18	0	0.00	2	88.10	87.50	-2	2,276	-0.09%
2022/07/15	1	85.10	6.1	85.55	86.00	-5.1	2,269	-0.23%
2022/07/14	6.1	90.06	0.1	90.10	90.90	6.1	2,244	0.27%
2022/07/13	3.1	89.79	0.1	91.00	90.80	3	2,190	0.14%
2022/07/11	2	88.80	1	88.80	89.60	1	2,172	0.05%
2022/07/08	2	85.10	6	87.70	88.40	-4	2,158	-0.19%
2022/07/07	3	82.97	1	83.20	84.00	2	2,120	0.09%
2022/07/06	0	0.00	5	83.70	83.70	-5	2,083	-0.24%
2022/07/04	4	86.30	0	0.00	84.60	4	2,090	0.19%
2022/07/01	0	0.00	4	89.30	87.60	-4	2,089	-0.19%
2022/06/29	0	0.00	2	94.00	93.20	-2	2,033	-0.10%
2022/06/28	1	95.80	0	0.00	95.20	1	2,026	0.05%
2022/06/24	0	0.00	1	98.00	97.10	-1	2,028	-0.05%
2022/06/23	1	96.00	0	0.00	96.80	1	2,061	0.05%
2022/06/21	0	0.00	2	99.10	99.10	-2	2,132	-0.09%
2022/06/17	0	0.00	1	100.00	99.00	-1	2,138	-0.05%
2022/06/16	2	102.00	8	101.25	99.10	-6	2,221	-0.27%
2022/06/15	1	101.00	1	101.50	100.50	0	2,233	0.00%
2022/06/14	1	100.00	2	100.00	100.50	-1	2,279	-0.04%
2022/06/13	2	101.00	0	0.00	101.00	2	2,296	0.09%
2022/06/10	5	103.00	5	102.90	103.00	0	2,275	0.00%
2022/06/09	0	0.00	3	102.50	102.50	-3	2,215	-0.14%
2022/06/08	4	100.25	3	100.50	100.50	1	2,140	0.05%
2022/06/07	1	99.10	3	99.43	99.10	-2	2,123	-0.09%
2022/06/06	1	98.40	0	0.00	98.70	1	2,116	0.05%
2022/06/01	1	98.00	0	0.00	98.10	1	2,209	0.05%
2022/05/30	0	0.00	3	96.23	96.80	-3	2,220	-0.14%
2022/05/20	0	0.00	2	93.30	93.10	-2	2,374	-0.08%
2022/05/18	0	0.00	4	92.98	93.50	-4	2,376	-0.17%
2022/05/17	0	0.00	6	91.10	91.60	-6	2,378	-0.25%
2022/05/16	0.1	89.50	1	90.40	89.60	-0.9	2,388	-0.04%
2022/05/12	3	87.63	0	0.00	86.00	3	2,403	0.12%
2022/05/10	0	0.00	0.1	89.80	90.30	-0.1	2,433	0.00%
2022/05/09	7	90.30	0	0.00	90.00	7	2,472	0.28%
2022/05/05	0	0.00	1	93.60	93.60	-1	2,535	-0.04%
2022/04/27	0	0.00	1	88.90	90.90	-1	2,996	-0.03%
2022/04/26	3	91.23	1	91.70	90.90	2	3,019	0.07%
2022/04/25	1	92.90	0	0.00	92.30	1	3,037	0.03%
2022/04/22	2	96.40	2	96.30	96.00	0	3,038	0.00%
2022/04/21	0	0.00	1	98.80	98.20	-1	3,060	-0.03%
2022/04/20	1	97.80	0	0.00	99.40	1	3,064	0.03%
2022/04/18	1	95.00	0.1	95.10	94.60	1	3,058	0.03%
2022/04/15	1	96.20	0	0.00	95.80	1	3,083	0.03%
2022/04/13	0	0.00	1	96.90	97.40	-1	3,256	-0.03%
2022/04/12	1	95.60	0	0.00	95.50	1	3,329	0.03%
2022/04/11	3	96.83	0	0.00	96.70	3	3,403	0.09%
2022/04/07	1	100.00	1	98.80	97.90	0	3,493	0.00%
2022/04/01	0	0.00	3	102.00	102.00	-3	3,750	-0.08%
2022/03/30	0	0.00	6	103.00	103.00	-6	3,848	-0.16%
2022/03/28	4	100.50	1	101.50	102.50	3	4,443	0.07%
2022/03/24	0	0.00	5	104.00	103.00	-5	4,738	-0.11%
2022/03/23	1	102.00	1	102.50	103.00	0	4,709	0.00%
2022/03/22	1.1	102.48	0	0.00	102.50	1.1	4,763	0.02%
2022/03/21	2	102.50	3	103.33	103.00	-1	4,773	-0.02%
2022/03/18	3.1	101.50	3	100.67	100.50	0.1	4,753	0.00%
2022/03/17	1	99.70	5	100.00	100.00	-4	4,754	-0.08%
2022/03/16	1	98.00	3	98.77	98.30	-2	4,718	-0.04%
2022/03/15	0	0.00	2	95.90	96.50	-2	4,742	-0.04%
2022/03/14	3	97.27	0	0.00	97.20	3	4,811	0.06%
2022/03/11	0.1	98.50	0	0.00	98.30	0.1	4,912	0.00%
2022/03/10	1	97.80	2	98.90	98.70	-1	5,020	-0.02%
2022/03/09	2	97.60	1	97.80	96.90	1	5,044	0.02%
2022/03/08	3	98.00	3	97.50	96.70	0	5,101	0.00%
2022/03/07	1	93.10	0	0.00	95.80	1	5,099	0.02%
2022/03/04	1	97.30	0	0.00	97.30	1	5,116	0.02%
2022/03/02	0	0.00	5	99.00	98.30	-5	5,214	-0.10%
2022/03/01	4	99.30	1	99.00	98.80	3	5,293	0.06%
2022/02/24	0	0.00	2	94.25	93.10	-2	5,334	-0.04%
2022/02/23	1	95.40	0	0.00	95.40	1	5,393	0.02%
2022/02/18	0	0.00	1	95.90	96.50	-1	6,150	-0.02%
2022/02/17	0	0.00	3	95.93	95.70	-3	6,342	-0.05%
2022/02/15	0	0.00	1	95.00	94.60	-1	6,651	-0.02%
2022/02/11	1	96.80	0	0.00	96.50	1	6,763	0.01%
2022/02/10	2	96.75	1	96.20	96.20	1	6,811	0.01%
2022/02/08	1	95.60	0	0.00	95.20	1	6,935	0.01%
2022/02/07	1	92.60	0	0.00	94.70	1	6,957	0.01%
2022/01/26	3	93.23	0	0.00	92.60	3	6,985	0.04%
2022/01/25	0	0.00	67	95.46	95.40	-67	7,096	-0.94%
2022/01/24	9	96.58	2	97.55	96.10	7	7,156	0.10%
2022/01/21	2.1	99.53	2.1	100.00	99.40	0	7,050	0.00%
2022/01/20	3	100.00	1	99.90	100.50	2	7,024	0.03%
2022/01/19	8	100.56	1	101.00	100.50	7	6,974	0.10%
2022/01/18	10	102.50	1	103.50	102.50	9	6,945	0.13%
2022/01/17	1	101.50	0	0.00	102.00	1	6,912	0.01%
2022/01/14	0	0.00	2	102.00	102.50	-2	6,903	-0.03%
2022/01/12	2	101.50	0	0.00	101.50	2	6,922	0.03%
2022/01/11	6	102.00	1	103.00	101.50	5	6,967	0.07%
2022/01/10	3	103.50	2	101.75	103.00	1	6,949	0.01%
2022/01/07	1	102.00	1.1	102.67	102.50	-0.1	6,945	0.00%
2022/01/06	9	104.61	2	104.75	105.50	7	6,861	0.10%
2022/01/04	3	107.17	3	107.17	107.50	0	6,801	0.00%
2021/12/30	1.1	106.56	0.1	106.00	105.50	1	6,756	0.02%
2021/12/29	17	108.29	7.2	108.02	107.00	9.9	6,754	0.15%
2021/12/28	8.1	105.69	0	0.00	105.50	8.1	6,643	0.12%
2021/12/27	0	0.00	15	106.50	106.50	-15	6,718	-0.22%
2021/12/24	1.1	107.50	3	108.17	106.50	-1.9	6,807	-0.03%
2021/12/23	8.1	109.56	4	109.38	108.50	4.1	6,800	0.06%
2021/12/22	5.1	110.09	9	110.67	111.00	-3.9	6,660	-0.06%
2021/12/21	19	107.55	24	107.27	107.50	-5	6,439	-0.08%
2021/12/17	1	102.00	0	0.00	102.00	1	6,155	0.02%
2021/12/16	15	103.50	25.1	102.26	103.50	-10.1	6,190	-0.16%
2021/12/15	13	100.46	1.1	100.58	101.00	11.9	6,197	0.19%
2021/12/14	2	100.10	1.1	101.00	99.20	0.9	6,174	0.02%
2021/12/13	2	100.75	1	100.50	100.00	1	6,151	0.02%
2021/12/10	10.1	101.00	1	101.00	101.00	9.1	6,263	0.15%
2021/12/09	4.2	101.52	1	101.25	100.50	3.2	6,366	0.05%
2021/12/08	13	101.35	0	0.00	102.00	13	6,336	0.21%
2021/12/07	2.1	100.33	1	100.00	101.00	1.1	6,287	0.02%
2021/12/06	6	102.50	0	0.00	102.00	6	6,209	0.10%
2021/12/03	7	104.93	0	0.00	105.50	7	6,141	0.11%
2021/12/02	0	0.00	2	105.25	103.50	-2	6,153	-0.03%
2021/12/01	16	104.06	2	105.00	105.50	14	6,141	0.23%
2021/11/30	3	105.83	0	0.00	105.50	3	6,109	0.05%
2021/11/29	0	0.00	4	104.50	104.00	-4	6,109	-0.07%
2021/11/26	0	0.00	4	106.13	104.50	-4	6,056	-0.07%
2021/11/25	8	106.00	1	106.50	107.00	7	6,025	0.12%
2021/11/24	1	106.00	0	0.00	108.50	1	5,942	0.02%
2021/11/23	23	108.09	1	108.50	107.50	22	5,932	0.37%
2021/11/22	4	112.63	4	112.50	112.50	0	5,856	0.00%
2021/11/19	2	112.50	38	112.38	111.50	-36	5,834	-0.62%
2021/11/18	17	112.91	28	112.07	113.00	-11	5,740	-0.19%
2021/11/17	20	114.00	9	113.56	115.00	11	5,633	0.20%
2021/11/16	16	109.19	7	109.57	110.00	9	5,309	0.17%
2021/11/15	6	109.00	13	107.50	110.50	-7	5,192	-0.13%
2021/11/12	11	101.50	11	102.00	102.00	0	4,991	0.00%
2021/11/11	4	102.25	3	103.67	101.50	1	5,016	0.02%
2021/11/10	0	0.00	1	100.50	100.50	-1	4,994	-0.02%
2021/11/09	1	99.90	4	99.65	100.50	-3	5,037	-0.06%
2021/11/08	3	98.23	1	97.90	97.90	2	5,061	0.04%
2021/11/05	12	98.17	8	97.94	98.20	4	5,092	0.08%
2021/11/04	5	100.90	1	102.00	100.00	4	5,018	0.08%
2021/11/03	6	101.58	1	101.50	101.00	5	5,050	0.10%
2021/11/02	18	106.67	12	101.50	101.50	6	5,022	0.12%
2021/11/01	2	106.25	3	105.50	107.00	-1	4,814	-0.02%
2021/10/29	1	102.50	0	0.00	102.50	1	4,762	0.02%
2021/10/28	10	103.00	0	0.00	103.00	10	4,883	0.20%
2021/10/27	0	0.00	2	104.00	104.00	-2	4,928	-0.04%
2021/10/26	12	101.63	1	103.00	101.50	11	5,000	0.22%
2021/10/25	0	0.00	1	103.00	103.50	-1	5,079	-0.02%
2021/10/22	2	101.00	3	101.50	102.00	-1	5,257	-0.02%
2021/10/21	5	101.90	3	102.83	101.00	2	5,430	0.04%
2021/10/20	0	0.00	1	101.50	101.00	-1	5,478	-0.02%
2021/10/19	0	0.00	1	101.50	101.00	-1	5,548	-0.02%
2021/10/18	11	98.02	1	97.00	98.00	10	5,636	0.18%
2021/10/15	1	98.00	1	98.50	97.70	0	5,820	0.00%
2021/10/14	3	97.47	4	96.93	96.00	-1	6,050	-0.02%
2021/10/13	2	99.60	2.1	98.95	96.40	-0.1	6,354	0.00%
2021/10/12	1	98.50	2	98.50	98.00	-1	6,983	-0.01%
2021/10/08	1	100.50	0	0.00	100.00	1	7,137	0.01%
2021/10/07	2	98.40	3	100.67	100.50	-1	7,265	-0.01%
2021/10/06	3	100.23	1	98.70	97.60	2	7,620	0.03%
2021/10/05	2	98.40	2	98.20	99.70	0	7,824	0.00%
2021/10/04	1	95.20	5	97.92	95.70	-4	7,768	-0.05%
2021/10/01	7.5	101.15	4	98.85	99.30	3.5	7,774	0.05%
2021/09/30	1	105.00	0.7	105.29	105.00	0.3	7,783	0.00%
2021/09/29	2	106.25	11.2	106.50	106.00	-9.2	7,900	-0.12%
2021/09/28	0.2	110.00	3.8	111.19	108.50	-3.6	8,106	-0.04%
2021/09/23	10	105.00	1	103.00	105.50	9	8,290	0.11%
2021/09/22	1	100.50	0.3	101.00	100.50	0.7	8,497	0.01%
2021/09/17	0	0.00	1.5	104.20	104.50	-1.5	8,609	-0.02%
2021/09/16	0	0.00	1.2	103.92	104.00	-1.2	9,035	-0.01%
2021/09/15	6	104.25	5	104.10	102.50	1	9,565	0.01%
2021/09/14	3	110.00	3.1	109.00	110.00	-0.1	9,945	0.00%
2021/09/13	2	105.74	1	104.50	105.00	1	10,025	0.01%
2021/09/08	0	0.00	1	108.00	106.00	-1	11,178	-0.01%
2021/09/07	2	107.50	1.1	108.88	107.00	0.9	11,465	0.01%
2021/09/06	2	112.25	0	0.00	111.00	2	12,085	0.02%
2021/09/02	0.1	115.50	5.1	118.49	115.50	-5	12,322	-0.04%
2021/09/01	0	0.00	1	117.00	117.00	-1	12,352	-0.01%
2021/08/31	1	113.00	4	114.25	114.00	-3	12,393	-0.02%
2021/08/27	5.1	114.50	0	0.00	114.00	5.1	12,560	0.04%
2021/08/26	0	0.00	2	115.50	116.00	-2	12,646	-0.02%
2021/08/25	1	115.00	3	113.50	115.50	-2	12,808	-0.02%
2021/08/24	4	112.25	1	118.00	112.00	3	12,993	0.02%
2021/08/23	4	113.25	6	112.67	114.00	-2	13,333	-0.02%
2021/08/20	2	108.00	0	0.00	106.50	2	13,424	0.01%
2021/08/19	4	113.25	3	114.50	111.50	1	13,562	0.01%
2021/08/18	3	113.50	7	112.36	116.00	-4	13,751	-0.03%
2021/08/17	3	115.67	2	115.50	112.00	1	13,868	0.01%
2021/08/16	1	118.50	0	0.00	114.50	1	13,873	0.01%
2021/08/12	1	120.00	2	121.25	123.00	-1	13,908	-0.01%
2021/08/11	1	119.00	1	120.00	119.00	0	13,958	0.00%
2021/08/10	1	122.50	5	122.40	122.00	-4	14,020	-0.03%
2021/08/09	1	122.00	2.1	122.29	122.00	-1.1	14,081	-0.01%
2021/08/06	2	122.00	2.1	122.98	121.50	-0.1	14,159	0.00%
2021/08/05	1	125.00	0	0.00	124.00	1	14,264	0.01%
2021/08/04	7.1	125.44	0	0.00	125.50	7.1	14,533	0.05%
2021/08/03	2	125.00	4	125.50	126.50	-2	14,698	-0.01%
2021/08/02	3	122.83	2	121.75	123.00	1	14,781	0.01%
2021/07/30	5.1	121.50	2	122.25	120.00	3.1	14,875	0.02%
2021/07/29	3.1	118.83	2	120.25	121.50	1.1	14,921	0.01%
2021/07/28	6	117.58	2	121.00	118.00	4	15,080	0.03%
2021/07/27	5.1	126.37	2	122.00	122.00	3.1	15,144	0.02%
2021/07/26	1	129.00	4	127.50	128.00	-3	15,160	-0.02%
2021/07/23	4	129.50	1	127.50	128.00	3	15,236	0.02%
2021/07/22	1	129.00	10.1	128.96	129.00	-9.1	15,528	-0.06%
2021/07/21	12.1	128.95	6	128.67	126.50	6.1	15,502	0.04%
2021/07/20	10.1	131.01	7	131.86	129.00	3.1	15,427	0.02%
2021/07/19	4.1	137.74	16	140.94	137.00	-11.9	15,285	-0.08%
2021/07/16	13	139.31	25	140.32	138.50	-12	15,115	-0.08%
2021/07/15	4	131.00	1	133.45	134.00	3	14,640	0.02%
2021/07/14	4.1	129.39	1	130.00	131.00	3.1	14,768	0.02%
2021/07/13	25	131.04	15	130.53	128.00	10	14,836	0.07%
2021/07/12	34	129.50	5.1	129.11	129.50	29	14,661	0.20%
2021/07/09	1	124.00	2	124.00	124.00	-1	14,678	-0.01%
2021/07/08	1	128.00	1	125.50	125.50	0	15,415	0.00%
2021/07/07	3.1	126.00	0	0.00	125.50	3.1	16,004	0.02%
2021/07/06	4	125.75	3	126.50	126.00	1	15,989	0.01%
2021/07/05	11	128.50	13	130.04	131.00	-2	15,922	-0.01%
2021/07/02	3	126.33	1.1	125.64	129.00	2	15,715	0.01%
2021/07/01	3.1	125.29	0	0.00	122.00	3.1	15,683	0.02%
2021/06/29	1.1	125.55	8	127.44	125.00	-6.9	15,576	-0.04%
2021/06/28	1	131.50	2	130.75	131.50	-1	15,423	-0.01%
2021/06/25	32	134.44	21	134.31	132.00	11	15,338	0.07%
2021/06/24	15	129.83	13	129.58	132.00	2	15,053	0.01%
2021/06/23	15	126.50	26	126.08	126.50	-11	14,737	-0.07%
2021/06/22	5	120.90	13.3	120.93	119.00	-8.3	14,266	-0.06%
2021/06/21	1	122.50	0	0.00	119.00	1	14,163	0.01%
2021/06/18	5	122.80	8	121.81	121.00	-3	13,911	-0.02%
2021/06/17	12	120.92	8	120.44	119.00	4	13,634	0.03%
2021/06/16	20.1	115.17	6	114.92	114.00	14.1	13,051	0.11%
2021/06/15	14	113.61	10	114.75	116.00	4	12,759	0.03%
2021/06/10	5	107.60	10	107.85	109.00	-5	12,177	-0.04%
2021/06/09	2.2	104.55	1	104.50	104.50	1.2	12,088	0.01%
2021/06/08	0	0.00	3	107.17	106.00	-3	12,152	-0.02%
2021/06/07	3	106.33	2	106.75	107.50	1	12,238	0.01%
2021/06/04	0	0.00	16.6	105.53	105.50	-16.6	12,201	-0.14%
2021/06/03	0	0.00	1	107.00	107.50	-1	12,258	-0.01%
2021/06/02	10.1	106.65	10	105.50	105.50	0.1	12,254	0.00%
2021/06/01	7	111.43	34	110.16	111.00	-27	12,196	-0.22%
2021/05/31	54.1	107.80	21	107.43	110.50	33.1	12,099	0.27%
2021/05/28	4.1	103.13	1	103.00	103.00	3.1	11,802	0.03%
2021/05/27	13.1	104.71	2	103.00	104.00	11.1	11,748	0.09%
2021/05/26	7.2	102.82	3	104.33	105.00	4.2	11,683	0.04%
2021/05/25	4	97.13	9	98.28	99.30	-5	11,596	-0.04%
2021/05/21	1	92.10	0	0.00	92.30	1	11,720	0.01%
2021/05/20	2	92.55	2	92.40	92.20	0	11,886	0.00%
2021/05/19	4	92.68	2.1	92.25	92.20	1.9	12,207	0.02%
2021/05/18	1.1	91.59	3	92.73	94.90	-1.9	12,418	-0.02%
2021/05/17	2	90.00	2	88.00	88.30	0	12,800	0.00%
2021/05/14	6	94.83	6	94.80	93.30	0	13,072	0.00%
2021/05/13	8	90.90	3	91.27	92.40	5	13,025	0.04%
2021/05/12	4	91.48	6	91.08	91.40	-2	12,988	-0.02%
2021/05/11	2	100.75	2	100.50	99.20	0	12,839	0.00%
2021/05/10	4	104.75	26.2	109.73	103.00	-22.2	12,721	-0.17%
2021/05/07	27.2	110.92	0	0.00	110.00	27.2	12,624	0.22%
2021/05/06	0	0.00	0.2	106.50	108.00	-0.2	12,630	0.00%
2021/05/05	6	114.83	6	110.75	108.00	0	13,355	0.00%
2021/05/04	2	112.00	4	107.38	111.00	-2	13,658	-0.01%
2021/05/03	1	118.09	2	121.50	116.00	-1	13,475	-0.01%
2021/04/29	1	124.51	1.3	123.40	127.50	-0.2	13,328	0.00%
2021/04/28	1.1	123.50	5	125.70	127.50	-3.9	13,283	-0.03%
2021/04/27	1	117.00	4.1	115.63	117.50	-3.1	13,151	-0.02%
2021/04/26	6	115.08	3	115.67	116.00	3	13,150	0.02%
2021/04/23	1	108.50	10	112.95	114.00	-9	13,240	-0.07%
2021/04/22	10.3	111.29	7.1	112.57	108.50	3.3	13,317	0.02%
2021/04/21	1.1	115.04	1	115.50	113.00	0.1	13,471	0.00%
2021/04/20	3.1	113.73	7	108.57	113.50	-3.9	14,059	-0.03%
2021/04/19	11.1	109.77	11.2	110.12	109.00	-0.1	13,917	0.00%
2021/04/16	10.8	109.06	6	109.42	109.00	4.8	13,986	0.03%
2021/04/15	2	107.00	4.8	106.29	108.00	-2.8	13,968	-0.02%
2021/04/14	15.2	107.11	10	106.90	103.50	5.2	13,741	0.04%
2021/04/13	9.1	108.71	12	106.50	110.50	-2.9	13,046	-0.02%
2021/04/12	5	100.40	3.6	100.64	100.50	1.4	12,409	0.01%
2021/04/09	12.2	104.85	13	102.27	102.00	-0.8	12,361	-0.01%
2021/04/08	0	0.00	1	103.50	103.50	-1	12,299	-0.01%
2021/04/07	2	103.50	1	103.50	103.50	1	12,286	0.01%
2021/04/06	4	102.63	3	103.83	104.00	1	12,160	0.01%
2021/04/01	4	101.00	3	102.00	102.00	1	12,121	0.01%
2021/03/31	6	103.33	2	103.50	102.50	4	12,079	0.03%
2021/03/30	1.1	102.07	2	103.00	104.00	-1	11,983	-0.01%
2021/03/29	7	102.07	7	101.50	101.00	0	11,903	0.00%
2021/03/26	1	100.00	14	99.99	100.00	-13	11,787	-0.11%
2021/03/25	0.6	95.04	1	95.50	95.30	-0.4	11,555	0.00%
2021/03/24	5	95.24	0	0.00	95.00	5	11,552	0.04%
2021/03/23	1.1	98.43	1	99.50	98.00	0.1	11,515	0.00%
2021/03/22	2.1	98.11	2	98.95	98.20	0.1	11,591	0.00%
2021/03/18	0	0.00	2	98.60	98.80	-2	11,733	-0.02%
2021/03/17	9	99.29	5	97.80	97.50	4	11,791	0.03%
2021/03/16	0.2	98.50	2	97.00	98.30	-1.8	11,767	-0.02%
2021/03/15	3	97.30	0	0.00	96.90	3	11,766	0.03%
2021/03/12	7.2	99.28	5	100.20	99.00	2.2	11,760	0.02%
2021/03/11	4	98.18	2	97.37	99.80	2	11,676	0.02%
2021/03/10	4	94.90	3	95.53	95.10	1	11,584	0.01%
2021/03/09	1	93.60	0	0.00	92.80	1	11,714	0.01%
2021/03/08	1	96.00	0	0.00	94.80	1	11,729	0.01%
2021/03/05	2	96.30	4	97.43	96.00	-2	11,706	-0.02%
2021/03/04	1.1	95.36	0	0.00	94.80	1.1	11,645	0.01%
2021/03/03	1	96.90	1	94.50	98.40	0	11,588	0.00%
2021/03/02	3	98.07	1	97.90	96.00	2	11,550	0.02%
2021/02/26	2	97.90	0	0.00	98.50	2	11,613	0.02%
2021/02/25	2	99.40	0	0.00	99.40	2	11,529	0.02%
2021/02/24	10	101.85	3	100.10	99.90	7	11,423	0.06%
2021/02/23	2	104.25	1.8	102.57	104.00	0.3	11,214	0.00%
2021/02/22	1	105.00	4.3	106.94	105.00	-3.3	11,064	-0.03%
2021/02/19	3	105.33	6.5	106.23	109.00	-3.5	10,826	-0.03%
2021/02/18	5	100.22	3	99.57	99.90	2	10,482	0.02%
2021/02/17	8	96.81	6	97.12	99.00	2	10,223	0.02%
2021/02/05	3.5	91.40	11	91.46	92.50	-7.5	9,910	-0.08%
2021/02/02	0	0.00	1	84.80	86.90	-1	9,768	-0.01%
2021/01/28	1	84.20	0	0.00	85.00	1	9,704	0.01%
2021/01/27	36	90.62	69	91.56	86.60	-33	9,607	-0.34%
2021/01/26	38	88.45	9	87.58	88.90	29	8,815	0.33%
2021/01/25	0	0.00	0.1	83.80	83.00	-0.1	8,410	0.00%
2021/01/22	0	0.00	1	85.20	85.40	-1	8,974	-0.01%
2021/01/21	3.1	84.45	5	84.70	84.70	-1.9	9,076	-0.02%
2021/01/20	4	85.55	7	85.93	83.50	-3	8,986	-0.03%
2021/01/19	2	85.45	11	85.31	86.10	-9	8,808	-0.10%
2021/01/18	8	85.34	4	85.18	85.00	4	8,757	0.05%
2021/01/15	6	84.98	9	85.08	85.60	-3	8,604	-0.03%
2021/01/14	9	84.87	7	85.04	84.50	2	8,485	0.02%
2021/01/13	6	85.23	8.5	86.12	85.00	-2.5	8,287	-0.03%
2021/01/12	2	80.20	1	80.00	80.40	1	7,614	0.01%
2021/01/11	4	81.48	12	80.40	81.20	-8	7,571	-0.11%
2021/01/08	5	78.62	5	78.78	79.30	0	7,442	0.00%
2021/01/07	1	77.00	1	76.50	76.60	0	7,268	0.00%
2021/01/06	0	0.00	1	77.60	77.10	-1	7,283	-0.01%
2021/01/05	2	76.65	0	0.00	77.00	2	7,245	0.03%
2020/12/31	1	74.60	0	0.00	74.90	1	7,241	0.01%
2020/12/22	1	72.80	6	74.13	72.90	-5	7,618	-0.07%
2020/12/18	3	73.83	0	0.00	73.90	3	7,722	0.04%
2020/12/17	1	73.90	0	0.00	74.80	1	7,753	0.01%
2020/12/16	2	74.90	0	0.00	75.50	2	7,721	0.03%
2020/12/15	4	72.55	2	72.05	72.20	2	7,670	0.03%
2020/12/14	2	73.90	4	74.25	74.00	-2	7,662	-0.03%
2020/12/11	4	77.55	0	0.00	75.90	4	7,701	0.05%
2020/12/10	2	77.00	2	76.20	76.90	0	7,848	0.00%
2020/12/09	1	78.10	0	0.00	78.10	1	8,191	0.01%
2020/12/08	1	77.80	0	0.00	77.90	1	8,321	0.01%
2020/12/07	3	79.23	3	78.77	78.70	0	8,501	0.00%
2020/12/04	2	79.70	4	80.60	80.00	-2	8,575	-0.02%
2020/12/03	5	81.26	2	82.20	79.40	3	8,852	0.03%
2020/12/02	1	81.20	0	0.00	81.40	1	8,743	0.01%
2020/12/01	7	81.50	0	0.00	81.20	7	8,685	0.08%
2020/11/30	5	80.32	0	0.00	80.00	5	8,704	0.06%
2020/11/26	0	0.00	2	80.00	79.70	-2	8,874	-0.02%
2020/11/25	0	0.00	10	79.63	78.80	-10	8,844	-0.11%
2020/11/24	3	78.77	0	0.00	78.20	3	8,696	0.03%
2020/11/23	1	77.30	0	0.00	77.90	1	8,686	0.01%
2020/11/20	5	78.58	0	0.00	78.10	5	8,725	0.06%
2020/11/19	1	78.30	0	0.00	78.30	1	8,769	0.01%
2020/11/17	3	78.83	0	0.00	78.40	3	8,856	0.03%
2020/11/16	25	79.30	25	79.70	80.00	0	8,982	0.00%
2020/11/13	4	79.28	0	0.00	80.00	4	8,977	0.04%
2020/11/11	1	78.90	1	80.80	79.30	0	8,769	0.00%
2020/11/10	2	81.65	28	82.43	81.50	-26	8,721	-0.30%
2020/11/09	1	80.10	7	79.63	81.20	-6	8,581	-0.07%
2020/11/06	0	0.00	1	76.60	76.40	-1	8,480	-0.01%
2020/11/04	3	74.10	0	0.00	74.50	3	8,669	0.03%
2020/11/03	3	74.40	1	74.90	74.40	2	8,715	0.02%
2020/11/02	4	75.65	9	77.58	74.40	-5	8,952	-0.06%
2020/10/30	44	83.38	35	78.42	77.00	9	9,210	0.10%
2020/10/29	0	0.00	6	80.37	82.20	-6	8,724	-0.07%
2020/10/28	5	80.40	17	79.48	79.70	-12	8,906	-0.13%
2020/10/27	1	79.80	0	0.00	79.20	1	9,084	0.01%
2020/10/26	0	0.00	5	80.20	79.80	-5	9,134	-0.05%
2020/10/23	0	0.00	100	78.50	78.50	-100	9,187	-1.09%
2020/10/21	2	80.15	10	80.16	79.30	-8	9,303	-0.09%
2020/10/20	3	78.57	2	78.90	79.00	1	9,350	0.01%
2020/10/19	3	77.10	3	76.00	77.40	0	9,395	0.00%
2020/10/16	105	75.82	1	75.80	74.60	104	9,616	1.08%	大買/鉅額交易
2020/10/14	8	74.80	0	0.00	74.00	8	9,700	0.08%
2020/10/13	3	74.10	3	74.10	74.60	0	9,771	0.00%
2020/10/07	2	71.30	4	72.75	72.50	-2	10,564	-0.02%
2020/10/06	7	72.36	0	0.00	71.60	7	10,551	0.07%
2020/10/05	1	70.50	1	70.20	70.30	0	10,596	0.00%
2020/09/29	5	71.60	1	73.20	71.60	4	10,897	0.04%
2020/09/28	1	74.50	2	73.75	73.60	-1	11,013	-0.01%
2020/09/25	0	0.00	1	74.50	73.50	-1	11,383	-0.01%
2020/09/24	1	77.40	2	76.40	77.00	-1	11,378	-0.01%
2020/09/23	8	77.31	1	78.40	77.10	7	11,523	0.06%
2020/09/22	1	78.00	1	78.80	78.40	0	11,824	0.00%
2020/09/21	1	81.20	1	80.80	80.20	0	12,041	0.00%
2020/09/17	0	0.00	2	81.30	81.20	-2	12,176	-0.02%
2020/09/16	8.5	82.98	10	82.57	82.50	-1.5	12,142	-0.01%
2020/09/15	3	83.70	14	82.74	81.80	-11	12,032	-0.09%
2020/09/14	26	83.32	5	84.10	82.30	21	11,863	0.18%
2020/09/11	54	81.55	52	81.83	82.60	2	11,536	0.02%
2020/09/10	2	81.60	2	82.75	80.60	0	11,447	0.00%
2020/09/09	7	79.69	26	78.41	80.00	-19	11,298	-0.17%
2020/09/08	36	80.55	5	81.72	80.40	31	11,185	0.28%
2020/09/07	2	81.40	0	0.00	76.50	2	10,925	0.02%
2020/09/04	2	78.15	2	79.50	80.00	0	10,888	0.00%
2020/09/03	3	80.13	0	0.00	78.80	3	10,853	0.03%
2020/09/02	15	82.43	2	83.30	81.00	13	10,827	0.12%
2020/08/28	1	77.50	1	76.10	75.70	0	10,724	0.00%
2020/08/24	1	76.70	0	0.00	77.40	1	11,216	0.01%
2020/08/21	2	76.60	2	76.30	76.30	0	11,306	0.00%
2020/08/20	12	78.74	14	76.34	76.10	-2	11,481	-0.02%
2020/08/19	0	0.00	1	81.30	80.10	-1	11,606	-0.01%
2020/08/18	1	81.90	1	81.90	81.80	0	11,833	0.00%
2020/08/17	2	82.85	3	81.30	81.30	-1	11,855	-0.01%
2020/08/14	3	81.77	2	82.70	82.50	1	11,961	0.01%
2020/08/13	1	83.30	0	0.00	81.40	1	11,960	0.01%
2020/08/12	2	82.50	2	82.90	82.40	0	11,965	0.00%
2020/08/11	3	84.23	4	83.98	83.70	-1	11,990	-0.01%
2020/08/10	4	83.43	4	82.40	81.70	0	11,937	0.00%
2020/08/07	3	83.60	4	83.85	83.30	-1	12,036	-0.01%
2020/08/06	10	85.39	11	85.12	84.80	-1	12,091	-0.01%
2020/08/05	6	82.90	9	83.27	84.60	-3	11,944	-0.03%
2020/08/04	3	79.20	13.3	78.39	78.30	-10.3	11,782	-0.09%
2020/08/03	14	79.68	4	78.73	79.10	10	11,873	0.08%
2020/07/31	3	75.53	6	73.85	75.00	-3	11,984	-0.03%
2020/07/30	0.3	71.60	0	0.00	71.60	0.3	12,137	0.00%
2020/07/29	1	73.00	0	0.00	74.50	1	12,215	0.01%
2020/07/28	3	75.87	1	74.20	73.50	2	12,280	0.02%
2020/07/27	0	0.00	1	75.80	75.00	-1	12,325	-0.01%
2020/07/24	5	75.34	3	75.43	75.10	2	12,340	0.02%
2020/07/23	2	75.75	2	76.00	76.20	0	12,447	0.00%
2020/07/22	4	75.63	4	75.70	75.20	0	12,515	0.00%
2020/07/21	3	72.33	1	71.60	72.60	2	12,633	0.02%
2020/07/20	0	0.00	1	69.10	70.80	-1	12,703	-0.01%
2020/07/17	5	69.22	4	69.23	68.00	1	12,915	0.01%
2020/07/16	3	70.17	2	69.80	69.50	1	13,172	0.01%
2020/07/15	3	70.80	5	71.98	71.00	-2	13,437	-0.01%
2020/07/14	9	69.47	8	70.46	69.20	1	13,526	0.01%
2020/07/13	4	68.85	1	67.80	67.80	3	13,692	0.02%
2020/07/10	3	67.70	19	67.63	67.60	-16	13,861	-0.12%
2020/07/09	19	70.16	7	70.34	70.30	12	14,017	0.09%
2020/07/08	1	65.80	3	66.70	68.40	-2	13,902	-0.01%
2020/07/07	3	67.50	3	67.23	65.20	0	13,792	0.00%
2020/07/06	7	69.43	5	69.34	67.10	2	13,694	0.01%
2020/07/02	3	66.40	2	66.05	66.10	1	13,427	0.01%
2020/07/01	5	64.40	4	64.85	64.40	1	13,283	0.01%
2020/06/30	7	63.56	4	61.68	63.60	3	12,952	0.02%
2020/06/29	0	0.00	2	60.65	60.50	-2	12,820	-0.02%
2020/06/19	1	59.40	2	59.50	59.20	-1	12,767	-0.01%
2020/06/18	1	60.40	2	60.90	60.30	-1	12,779	-0.01%
2020/06/17	2	60.40	5	60.00	60.00	-3	12,742	-0.02%
2020/06/16	2	59.80	7	59.27	59.60	-5	12,743	-0.04%
2020/06/15	6	57.80	0	0.00	57.00	6	12,766	0.05%
2020/06/12	0	0.00	13	57.52	57.80	-13	12,908	-0.10%
2020/06/11	6	57.83	3	59.63	57.80	3	13,006	0.02%
2020/06/10	1	59.50	0	0.00	59.90	1	13,216	0.01%
2020/06/09	6	60.80	17	60.38	59.70	-11	13,447	-0.08%
2020/06/08	5	60.32	0	0.00	59.60	5	13,808	0.04%
2020/06/04	4	60.90	3	61.23	60.70	1	14,240	0.01%
2020/06/03	2	62.10	5	61.20	60.60	-3	14,281	-0.02%
2020/06/02	1	61.50	1	60.00	60.20	0	14,234	0.00%
2020/06/01	0	0.00	9	60.27	61.50	-9	14,121	-0.06%
2020/05/29	0	0.00	1	59.20	58.70	-1	14,067	-0.01%
2020/05/28	1	59.90	3	59.60	58.50	-2	14,288	-0.01%
2020/05/27	2	60.45	6	59.55	59.80	-4	14,419	-0.03%
2020/05/26	1	58.80	5	59.70	58.50	-4	14,268	-0.03%
2020/05/25	10	58.23	2	55.50	58.80	8	14,013	0.06%
2020/05/22	3	55.33	4	55.23	55.00	-1	13,773	-0.01%
2020/05/21	1	56.00	2	56.05	56.00	-1	13,804	-0.01%
2020/05/20	5	54.86	1	55.50	54.50	4	13,746	0.03%
2020/05/19	3	55.70	3	56.40	55.30	0	13,766	0.00%
2020/05/18	5	55.82	0	0.00	55.60	5	13,818	0.04%
2020/05/15	3	56.07	6	55.62	57.00	-3	13,803	-0.02%
2020/05/14	8	56.80	10	56.70	55.90	-2	13,718	-0.01%
2020/05/13	11	59.02	3	58.57	58.00	8	13,535	0.06%
2020/05/12	3	59.40	2	58.55	59.70	1	13,396	0.01%
2020/05/11	3	58.63	1	57.60	58.70	2	13,232	0.02%
2020/05/08	4	57.53	2	57.40	56.80	2	12,971	0.02%
2020/05/07	5	56.44	2	56.70	58.30	3	12,729	0.02%
2020/05/06	6	60.18	0	0.00	58.20	6	12,280	0.05%
2020/05/05	4	61.95	0	0.00	61.00	4	11,905	0.03%
2020/05/04	1	62.20	0	0.00	62.10	1	11,699	0.01%
2020/04/30	3	65.90	6	65.85	64.70	-3	11,530	-0.03%
2020/04/29	4	64.35	0	0.00	65.20	4	11,381	0.04%
2020/04/28	3	65.27	4	63.95	64.60	-1	11,278	-0.01%
2020/04/27	2	64.40	0	0.00	63.30	2	11,074	0.02%
2020/04/24	11	63.25	4	64.38	63.10	7	10,867	0.06%
2020/04/23	4	62.18	6	62.90	63.20	-2	10,455	-0.02%
2020/04/22	1	62.20	16	61.79	62.80	-15	10,301	-0.15%
2020/04/21	4	63.30	5	63.80	62.70	-1	9,967	-0.01%
2020/04/20	1	67.50	1	67.10	67.50	0	9,620	0.00%
2020/04/17	8	64.35	7	64.51	62.60	1	9,177	0.01%
2020/04/16	1	58.50	3	59.47	60.50	-2	8,585	-0.02%
2020/04/15	4	53.40	2	54.05	55.00	2	8,142	0.02%
2020/04/14	8	52.36	9	52.58	53.60	-1	7,906	-0.01%
2020/04/13	1	49.95	2	50.35	49.75	-1	7,571	-0.01%
2020/04/10	1	48.15	0	0.00	48.00	1	7,409	0.01%
2020/04/09	0	0.00	2	47.05	47.35	-2	7,446	-0.03%
2020/04/08	11	48.59	12	47.78	47.75	-1	7,427	-0.01%
2020/04/07	0	0.00	13	48.18	48.00	-13	7,403	-0.18%
2020/04/06	2	44.30	0	0.00	44.55	2	7,292	0.03%
2020/04/01	0	0.00	20	43.93	44.00	-20	7,271	-0.28%
2020/03/31	12	43.60	3	43.17	44.00	9	7,377	0.12%
2020/03/30	1	42.60	0	0.00	42.50	1	7,223	0.01%
2020/03/27	4	43.41	1	43.10	41.65	3	7,201	0.04%
2020/03/26	3	42.40	2	42.30	42.75	1	7,160	0.01%
2020/03/25	20	41.93	1	42.35	42.25	19	7,277	0.26%
2020/03/24	2	41.20	0	0.00	41.10	2	7,223	0.03%
2020/03/19	0	0.00	13	38.29	36.15	-13	7,286	-0.18%
2020/03/18	5	40.10	0	0.00	40.10	5	7,214	0.07%
2020/03/17	8	44.60	0	0.00	42.50	8	7,254	0.11%
2020/03/16	7	44.21	4	45.13	44.00	3	7,283	0.04%
2020/03/13	12	43.22	0	0.00	43.00	12	7,539	0.16%
2020/03/12	0	0.00	2	52.60	47.35	-2	7,367	-0.03%
2020/03/11	3	51.30	8	52.48	52.60	-5	7,030	-0.07%
2020/03/10	17	48.31	17	48.19	48.50	0	6,674	0.00%
2020/03/09	1	50.40	50	48.74	47.55	-49	6,638	-0.74%
2020/03/05	52	49.75	1	49.50	49.60	51	7,229	0.71%
2020/03/03	2	48.58	0	0.00	47.90	2	7,165	0.03%
2020/03/02	5	50.50	1	49.00	50.50	4	6,855	0.06%
2020/02/27	0	0.00	1	47.20	47.45	-1	6,627	-0.02%
2020/02/26	1	47.40	75	47.60	46.80	-74	6,515	-1.14%
2020/02/25	81	48.34	4	47.86	48.45	77	6,464	1.19%
2020/02/24	0	0.00	12	47.53	48.30	-12	6,418	-0.19%
2020/02/21	15	47.97	40	48.17	47.50	-25	6,327	-0.40%
2020/02/20	38	47.97	1	47.30	48.00	37	6,224	0.59%
2020/02/19	1	47.05	0	0.00	47.15	1	6,098	0.02%
2020/02/18	0	0.00	2	46.13	47.00	-2	5,964	-0.03%
2020/02/14	0	0.00	2	43.85	44.00	-2	5,766	-0.03%
2020/02/07	2	43.45	0	0.00	42.90	2	5,749	0.03%
2020/02/05	2	43.95	0	0.00	43.95	2	5,740	0.03%
2020/01/10	0	0.00	6	47.27	47.35	-6	5,402	-0.11%
2020/01/09	0	0.00	4	46.90	46.90	-4	5,394	-0.07%
2020/01/08	0	0.00	3	46.85	46.85	-3	5,490	-0.05%
2020/01/06	3	47.12	1	46.90	46.70	2	5,459	0.04%
2020/01/03	0	0.00	4	47.46	47.30	-4	5,427	-0.07%
2020/01/02	1	48.25	1	47.85	48.25	0	5,338	0.00%
2019/12/31	0	0.00	4	47.40	47.30	-4	5,272	-0.08%
2019/12/27	0	0.00	2	48.20	48.20	-2	5,152	-0.04%
2019/12/26	40	48.31	43	47.20	47.15	-3	5,074	-0.06%
2019/12/24	0	0.00	1	47.15	47.25	-1	4,880	-0.02%
2019/12/23	59	46.39	58	46.68	46.90	1	4,849	0.02%
2019/12/20	2	47.35	2	46.85	46.50	0	4,800	0.00%
2019/12/19	0	0.00	4	47.58	47.90	-4	4,662	-0.09%
2019/12/18	0	0.00	1	47.55	47.30	-1	4,607	-0.02%
2019/12/17	7	47.72	6	48.15	48.00	1	4,553	0.02%
2019/12/16	19	48.00	2	47.55	47.55	17	4,401	0.39%
2019/12/13	9	47.02	0	0.00	46.90	9	4,309	0.21%
2019/12/12	5	47.75	35	48.31	47.80	-30	4,222	-0.71%
2019/12/11	2	47.70	0	0.00	47.90	2	4,013	0.05%
2019/12/10	51	46.07	22	47.02	47.80	29	3,795	0.76%
2019/12/09	1	44.95	0	0.00	44.05	1	3,261	0.03%
2019/12/05	0	0.00	2	44.28	44.80	-2	3,070	-0.07%
2019/12/04	6	44.43	5	43.60	44.20	1	2,978	0.03%
2019/12/03	5	44.80	6	44.54	44.05	-1	2,899	-0.03%
2019/12/02	1	42.95	9	42.00	44.30	-8	2,609	-0.31%
2019/11/29	0	0.00	3	41.00	40.95	-3	2,316	-0.13%
2019/11/14	3	38.30	0	0.00	38.20	3	2,777	0.11%
2019/11/13	8	38.45	0	0.00	38.70	8	2,823	0.28%
2019/11/04	1	38.10	0	0.00	38.05	1	3,001	0.03%
2019/10/16	0	0.00	7	40.30	39.35	-7	3,069	-0.23%
2019/10/04	1	38.95	0	0.00	38.90	1	2,917	0.03%
2019/10/03	4	38.94	0	0.00	39.00	4	2,912	0.14%
2019/09/25	0	0.00	2	40.20	39.90	-2	2,859	-0.07%
2019/09/09	2	40.55	0	0.00	40.50	2	2,628	0.08%
2019/09/03	13	41.84	10	40.70	40.90	3	2,420	0.12%
2019/09/02	0	0.00	8	40.65	41.25	-8	2,180	-0.37%
2019/08/29	0	0.00	10	39.55	39.95	-10	2,089	-0.48%
2019/08/28	0	0.00	5	39.52	39.70	-5	2,049	-0.24%
2019/08/27	11	40.23	0	0.00	39.45	11	2,008	0.55%
2019/08/26	3	38.20	45	38.95	39.10	-42	1,855	-2.26%
2019/08/23	49	40.76	0	0.00	38.60	49	1,693	2.89%
2019/08/22	0	0.00	1	39.20	40.45	-1	1,428	-0.07%
2019/08/21	0	0.00	1	38.90	39.00	-1	1,323	-0.08%
2019/08/20	1	39.10	0	0.00	38.10	1	1,279	0.08%
2019/08/19	0	0.00	1	38.70	38.70	-1	1,263	-0.08%
2019/08/16	1	38.20	1	38.90	38.10	0	1,244	0.00%
2019/08/15	1	38.20	0	0.00	37.85	1	1,196	0.08%
2019/08/12	0	0.00	2	39.65	39.70	-2	1,050	-0.19%
2019/08/07	1	39.20	0	0.00	38.65	1	971	0.10%
2019/08/06	0	0.00	5	38.00	37.90	-5	933	-0.54%
2019/08/05	5	37.70	5	37.25	37.20	0	921	0.00%
2019/07/26	1	39.00	3	39.43	38.00	-2	959	-0.21%
2019/07/24	0	0.00	2	37.55	37.50	-2	848	-0.24%
2019/07/15	1	36.30	0	0.00	36.05	1	1,033	0.10%
2019/07/05	3	35.25	0	0.00	35.50	3	1,088	0.28%
2019/06/27	0	0.00	2	34.65	35.00	-2	1,119	-0.18%
2019/06/14	2	33.50	0	0.00	33.50	2	1,122	0.18%
2019/05/21	2	33.33	0	0.00	33.65	2	1,049	0.19%
2019/05/09	5	36.59	2	37.15	36.10	3	953	0.31%
2019/05/08	2	37.40	0	0.00	37.45	2	928	0.22%
2019/05/07	0	0.00	4	37.93	38.20	-4	910	-0.44%
2019/05/06	1	36.45	0	0.00	36.55	1	824	0.12%
2019/05/02	1	36.50	1	36.65	36.65	0	764	0.00%
2019/04/24	6	36.76	8	36.97	36.95	-2	614	-0.33%
2019/04/22	2	34.85	0	0.00	34.80	2	494	0.40%
2019/04/15	1	35.10	0	0.00	34.60	1	406	0.25%
2019/04/09	0	0.00	5	33.65	33.80	-5	332	-1.50%
2019/03/28	1	32.20	0	0.00	32.30	1	248	0.40%
2019/03/27	4	32.68	0	0.00	32.80	4	237	1.69%
2019/03/18	0	0.00	2	33.55	33.55	-2	200	-1.00%
2019/02/12	0	0.00	1	32.90	33.30	-1	231	-0.43%
2019/02/11	1	33.20	0	0.00	33.10	1	230	0.43%
2018/10/30	1	30.00	1	30.15	30.10	0	333	0.00%
2018/10/19	0	0.00	10	31.45	32.90	-10	336	-2.97%
2018/10/18	0	0.00	20	31.95	31.75	-20	330	-6.04%
2018/10/01	0	0.00	5	34.20	34.60	-5	294	-1.70%
2018/09/17	0	0.00	5	34.15	34.15	-5	383	-1.31%
2018/09/07	5	35.70	0	0.00	34.90	5	400	1.25%
2018/08/27	0	0.00	1	35.05	35.00	-1	435	-0.23%
2018/08/13	0	0.00	6	37.40	37.50	-6	444	-1.35%
2018/08/08	1	37.95	0	0.00	37.95	1	424	0.24%
2018/08/07	1	38.05	0	0.00	38.00	1	422	0.24%
2018/08/06	0	0.00	2	38.18	38.20	-2	422	-0.47%
2018/07/23	3	37.30	0	0.00	37.10	3	436	0.69%
2018/07/20	2	37.30	0	0.00	37.50	2	441	0.45%
2018/06/29	52	39.11	27	38.84	38.15	25	496	5.03%
2018/06/28	5	38.40	0	0.00	38.55	5	444	1.13%
2018/06/14	6	38.40	0	0.00	37.90	6	417	1.44%
2018/06/06	0	0.00	1	38.10	37.90	-1	391	-0.26%
2018/05/29	0	0.00	3	38.50	38.40	-3	417	-0.72%
2018/05/18	1	36.40	0	0.00	36.40	1	424	0.24%
2018/04/11	1	38.75	0	0.00	38.75	1	866	0.12%
2018/03/23	1	38.60	0	0.00	38.80	1	889	0.11%
2018/03/16	2	39.05	0	0.00	38.95	2	905	0.22%
2018/03/09	1	38.20	0	0.00	38.75	1	901	0.11%
2018/03/07	1	38.65	0	0.00	38.60	1	893	0.11%
2018/02/02	1	40.60	0	0.00	40.40	1	912	0.11%
2018/01/30	1	40.95	0	0.00	40.65	1	905	0.11%
2018/01/22	0	0.00	21	42.04	42.20	-21	863	-2.43%
2018/01/19	0	0.00	3	42.92	42.55	-3	839	-0.36%
2018/01/18	21	43.45	9	44.46	43.00	12	802	1.50%