通嘉 (3588)-玉山-高雄券商分點個股進出

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

通嘉

(3588)

可現股當沖

股價
72.4
漲跌
▲2.0
漲幅
+2.84%
成交量
202張
產業
上市半導體類股
380人加入追蹤

立即追蹤
本地時間:13:30

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

通嘉 (3588)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/12/03	0.2	71.78	0	0.00	72.40	0.2	1,302	0.02%
2024/11/26	0.1	74.00	0	0.00	73.60	0.1	1,300	0.01%
2024/11/25	5.2	74.90	0.2	75.05	74.50	5	1,301	0.39%
2024/11/22	4	72.80	0.1	72.80	72.00	3.9	1,296	0.30%
2024/11/21	8	71.50	0	0.00	72.30	8	1,297	0.62%
2024/11/20	2	71.60	0	0.00	71.20	2	1,299	0.15%
2024/11/18	0.1	72.00	0	0.00	70.40	0.1	1,301	0.01%
2024/11/15	0	0.00	1	72.50	72.50	-1	1,300	-0.08%
2024/11/14	0	0.00	1	72.70	72.10	-1	1,300	-0.08%
2024/11/13	5	75.38	1	74.70	74.20	4	1,300	0.31%
2024/11/12	2	76.60	6	75.45	74.50	-4	1,300	-0.31%
2024/11/11	3	76.80	0	0.00	77.10	3	1,296	0.23%
2024/11/08	2	78.65	7	79.04	76.30	-5	1,297	-0.39%
2024/11/07	0	0.00	1	81.50	81.40	-1	1,284	-0.08%
2024/11/06	1	80.70	0.1	80.30	80.10	0.9	1,286	0.07%
2024/11/05	1	79.50	0	0.00	79.20	1	1,289	0.08%
2024/11/04	1	79.70	1	79.50	79.00	0	1,309	0.00%
2024/10/30	0	0.00	1	81.20	80.70	-1	1,323	-0.08%
2024/10/29	1	83.10	1	82.00	81.60	0	1,323	0.00%
2024/10/28	0.1	83.80	3	83.20	83.60	-3	1,321	-0.22%
2024/10/25	5.2	84.21	1	84.00	85.00	4.2	1,317	0.32%
2024/10/24	1.3	84.30	11	84.98	83.80	-9.7	1,316	-0.74%
2024/10/23	13.4	85.93	6	85.83	85.50	7.4	1,303	0.57%
2024/10/22	0	0.00	1.1	90.05	89.00	-1.1	1,253	-0.09%
2024/10/21	2	88.65	2.2	87.87	89.00	-0.2	1,221	-0.02%
2024/10/18	1.3	86.62	4.1	87.72	85.80	-2.8	1,204	-0.23%
2024/10/17	0	0.00	9.2	87.27	88.40	-9.2	1,194	-0.77%
2024/10/16	3	83.23	0	0.00	84.50	3	1,173	0.26%
2024/10/15	2	84.70	0	0.00	83.00	2	1,192	0.17%
2024/10/14	2	84.00	3	84.10	84.40	-1	1,183	-0.08%
2024/10/11	0.1	85.50	0.1	85.30	85.00	0	1,179	0.00%
2024/10/09	6	86.48	4.8	87.04	85.80	1.2	1,161	0.11%
2024/10/08	2.8	88.63	4.2	88.75	88.40	-1.4	1,137	-0.12%
2024/10/07	2	89.40	0	0.00	89.20	2	1,117	0.18%
2024/10/04	4.3	88.03	3.3	89.36	91.00	1	1,098	0.09%
2024/10/01	6.1	90.94	1	90.20	90.80	5.1	1,091	0.47%
2024/09/30	3	89.53	15.5	90.32	90.10	-12.5	1,027	-1.22%
2024/09/27	10.5	87.55	9.1	89.82	87.00	1.4	927	0.15%
2024/09/26	21.2	89.88	12.6	90.32	87.90	8.5	877	0.97%
2024/09/25	2	81.10	7.1	84.64	85.80	-5.1	711	-0.71%
2024/09/24	2	78.05	6	79.10	78.00	-4	662	-0.60%
2024/09/23	17	79.68	7.5	81.09	78.90	9.5	655	1.45%
2024/09/20	2	78.05	1	76.60	78.20	1	604	0.17%
2024/09/18	1.1	71.74	0	0.00	71.70	1.1	634	0.17%
2024/09/16	1	73.40	0.1	73.10	73.50	0.9	784	0.11%
2024/09/13	0	0.00	1	71.60	71.60	-1	827	-0.12%
2024/09/12	0	0.00	0.2	69.85	70.90	-0.2	829	-0.02%
2024/09/11	1	68.50	0	0.00	67.60	1	832	0.12%
2024/09/10	2	68.95	0	0.00	68.80	2	841	0.24%
2024/09/09	1	70.60	0	0.00	69.70	1	839	0.12%
2024/09/06	0.1	66.61	0	0.00	66.80	0.1	843	0.01%
2024/09/05	1	67.30	0	0.00	66.30	1	846	0.12%
2024/09/04	1	66.90	5	67.00	66.10	-4	852	-0.47%
2024/09/02	1	73.70	0	0.00	72.30	1	858	0.12%
2024/08/27	0	0.00	3	72.00	72.30	-3	924	-0.32%
2024/08/20	1.1	72.54	1	73.00	72.50	0.1	994	0.01%
2024/08/19	0	0.00	1	71.90	72.70	-1	1,001	-0.10%
2024/08/16	2	72.70	0	0.00	72.50	2	1,004	0.20%
2024/08/12	0	0.00	16	70.08	70.00	-16	1,010	-1.58%
2024/08/08	5	68.12	0	0.00	67.50	5	1,006	0.50%
2024/08/07	20	68.37	2	68.40	68.40	18	1,003	1.79%
2024/08/06	2	61.30	0	63.60	64.90	2	1,004	0.20%
2024/08/02	1	73.40	0.4	73.00	71.60	0.6	980	0.06%
2024/08/01	0	0.00	2	76.00	76.80	-2	981	-0.20%
2024/07/31	0.1	76.90	0.2	75.00	75.10	-0.1	982	-0.01%
2024/07/30	0	0.00	1	74.90	75.70	-1	984	-0.10%
2024/07/29	6.4	74.78	6	75.50	74.10	0.4	983	0.04%
2024/07/26	1	76.20	2	76.30	76.40	-1	987	-0.10%
2024/07/23	3	79.00	0	0.00	79.00	3	986	0.30%
2024/07/22	2.1	81.65	3	82.40	80.10	-0.9	977	-0.09%
2024/07/19	4.1	87.78	1	88.90	85.70	3.1	967	0.32%
2024/07/18	7.1	90.31	6.2	90.06	89.90	1	960	0.10%
2024/07/17	5	92.60	0.1	92.50	91.90	4.9	953	0.52%
2024/07/16	1	92.40	5.3	91.00	91.70	-4.3	946	-0.45%
2024/07/15	3	87.20	0	0.00	87.30	3	937	0.32%
2024/07/12	0.1	86.90	0	0.00	85.80	0.1	939	0.01%
2024/07/11	1	88.40	0	0.00	88.30	1	938	0.11%
2024/07/10	0	0.00	1	90.40	90.20	-1	951	-0.11%
2024/07/09	2.3	89.89	0	0.00	90.10	2.3	963	0.24%
2024/07/08	3.3	91.53	4	91.50	91.60	-0.7	975	-0.07%
2024/07/05	2	93.20	3.4	93.11	93.50	-1.4	997	-0.14%
2024/07/04	11	90.00	0	0.00	89.90	11	987	1.11%
2024/07/03	2	89.90	0	0.00	89.60	2	1,007	0.20%
2024/07/02	1	90.90	2	89.85	88.90	-1	1,018	-0.10%
2024/07/01	4	90.33	3	90.00	90.40	1	1,027	0.10%
2024/06/28	1	90.30	3	89.83	89.60	-2	1,063	-0.19%
2024/06/27	1	89.50	3	88.80	88.70	-2	1,088	-0.18%
2024/06/26	1	92.50	2	93.00	90.40	-1	1,089	-0.09%
2024/06/25	5	91.62	4.5	92.43	92.30	0.5	1,081	0.05%
2024/06/24	7	92.74	3	90.70	90.70	4	1,063	0.38%
2024/06/21	6	93.40	0	0.00	91.00	6	1,029	0.58%
2024/06/20	1	93.70	12.1	93.71	95.00	-11.1	892	-1.25%
2024/06/19	0	0.00	2	87.15	86.40	-2	864	-0.23%
2024/06/18	3	85.83	10	87.10	86.00	-7	881	-0.79%
2024/06/17	2	88.90	3.5	88.57	87.10	-1.5	911	-0.16%
2024/06/14	4	86.30	0	0.00	86.70	4	948	0.42%
2024/06/13	2	86.10	13	84.65	86.00	-11	1,004	-1.09%
2024/06/12	0	0.00	2	84.30	84.10	-2	1,093	-0.18%
2024/06/11	6	85.87	5	85.40	85.00	1	1,161	0.09%
2024/06/06	0	0.00	0.1	86.70	86.70	-0.1	1,209	-0.01%
2024/06/05	3	89.40	5	89.06	88.30	-2	1,228	-0.16%
2024/06/04	25	89.16	0	0.00	89.90	25	1,269	1.97%
2024/06/03	0	0.00	1	89.00	88.50	-1	1,311	-0.08%
2024/05/31	1	90.50	1	87.00	87.20	0	1,372	0.00%
2024/05/30	3	88.80	0	0.00	86.40	3	1,413	0.21%
2024/05/29	12.1	88.69	4	88.00	88.40	8.1	1,481	0.55%
2024/05/28	0	0.00	1.1	87.22	87.30	-1.1	1,671	-0.07%
2024/05/27	3.1	83.64	0	0.00	84.00	3.1	1,821	0.17%
2024/05/17	5	84.90	5	84.20	84.20	0	3,027	0.00%
2024/05/15	3	85.10	3	84.70	84.70	0	3,231	0.00%
2024/05/13	1	84.20	0	0.00	84.30	1	3,330	0.03%
2024/05/10	0	0.00	3.5	84.13	84.70	-3.5	3,358	-0.10%
2024/05/09	0	0.00	1	86.80	86.00	-1	3,385	-0.03%
2024/05/07	5	86.02	14	86.14	87.00	-9	3,441	-0.26%
2024/05/06	1	87.70	0	0.00	87.20	1	3,456	0.03%
2024/05/02	2	88.20	0	0.00	88.80	2	3,536	0.06%
2024/04/30	1.5	89.04	0	0.00	89.30	1.5	3,693	0.04%
2024/04/29	0	0.00	1	89.00	90.00	-1	3,738	-0.03%
2024/04/25	10	88.39	0	0.00	87.60	10	3,840	0.26%
2024/04/24	2	87.30	0	0.00	88.30	2	3,884	0.05%
2024/04/23	1	84.50	0	0.00	85.40	1	3,935	0.03%
2024/04/22	1	85.60	0	0.00	83.90	1	4,063	0.02%
2024/04/19	0	0.00	12	86.00	88.00	-12	4,204	-0.29%
2024/04/18	0	0.00	2	90.60	90.40	-2	4,253	-0.05%
2024/04/17	2	91.20	0	0.00	90.90	2	4,358	0.05%
2024/04/16	0	0.00	1	89.70	90.60	-1	4,537	-0.02%
2024/04/15	0	0.00	12	94.53	93.50	-12	4,634	-0.26%
2024/04/12	13	98.03	21.1	96.17	96.30	-8.1	5,202	-0.16%
2024/04/11	1	100.00	10	99.50	99.70	-9	5,450	-0.17%
2024/04/10	1	102.50	1	103.00	103.00	0	5,505	0.00%
2024/04/09	11	104.05	6	104.00	103.00	5	5,673	0.09%
2024/04/08	1	105.00	0	0.00	105.50	1	5,679	0.02%
2024/04/03	0	0.00	0	109.00	108.50	0	5,781	0.00%
2024/04/02	1	110.50	1	108.00	107.00	0	6,083	0.00%
2024/04/01	5	105.00	6	108.25	108.00	-1	6,358	-0.02%
2024/03/26	2	105.25	2	106.25	103.50	0	6,430	0.00%
2024/03/25	1	107.50	2	107.75	106.00	-1	6,428	-0.02%
2024/03/22	2	103.25	0	0.00	106.00	2	6,430	0.03%
2024/03/21	3	105.83	2	106.25	105.50	1	6,423	0.02%
2024/03/20	12	110.50	3	109.33	106.00	9	6,412	0.14%
2024/03/19	5	110.10	10	111.10	109.00	-5	6,391	-0.08%
2024/03/18	7	108.43	11	109.68	114.50	-4	6,367	-0.06%
2024/03/15	15	109.47	5	109.00	107.00	10	6,356	0.16%
2024/03/14	19	105.92	19	109.58	109.00	0	6,276	0.00%
2024/03/13	1	105.50	0	0.00	103.00	1	6,245	0.02%
2024/03/12	13	105.23	6	105.42	105.50	7	6,293	0.11%
2024/03/11	8	103.31	0	0.00	103.00	8	6,413	0.12%
2024/03/08	5	104.80	13.2	104.17	102.50	-8.2	6,529	-0.13%
2024/03/07	15	109.60	8	108.94	108.50	7	6,491	0.11%
2024/03/06	7.1	113.30	1.2	114.41	113.00	5.8	6,450	0.09%
2024/03/05	5.1	118.27	7.4	117.40	118.00	-2.4	6,427	-0.04%
2024/03/04	18.3	117.65	7	117.00	116.00	11.3	6,403	0.18%
2024/03/01	4	117.88	26.3	119.61	118.00	-22.3	6,360	-0.35%
2024/02/29	12	113.13	10.1	113.81	114.00	1.9	6,161	0.03%
2024/02/27	23	109.22	11	109.36	112.00	12	6,089	0.20%
2024/02/26	0	107.00	10	109.95	111.00	-10	6,041	-0.17%
2024/02/23	21.1	104.47	16	103.81	101.00	5.1	6,046	0.08%
2024/02/22	13.1	105.31	11.6	105.59	103.00	1.5	5,972	0.02%
2024/02/21	8	98.50	17	100.54	105.00	-9	5,819	-0.15%
2024/02/20	23	95.82	21	95.60	95.60	2	5,675	0.04%
2024/02/19	3	94.73	4.1	92.00	92.20	-1.1	5,575	-0.02%
2024/02/16	11	88.45	10	89.42	88.80	1	5,662	0.02%
2024/02/15	0	0.00	5	88.12	87.70	-5	5,800	-0.09%
2024/02/02	1	84.00	0	0.00	84.00	1	5,785	0.02%
2024/02/01	3	86.40	3	84.40	84.70	0	5,765	0.00%
2024/01/30	2	84.80	0	0.00	84.10	2	5,716	0.03%
2024/01/29	0	0.00	13	85.99	86.60	-13	5,707	-0.23%
2024/01/25	6	87.00	1	86.20	86.30	5	5,719	0.09%
2024/01/24	12.1	89.72	13	90.58	89.00	-0.9	5,684	-0.02%
2024/01/23	1	87.70	1	86.20	86.20	0	5,596	0.00%
2024/01/22	0	0.00	30	83.73	84.40	-30	5,567	-0.54%
2024/01/19	50	86.21	10	85.80	84.20	40	5,556	0.72%
2024/01/18	11	86.12	4.2	85.24	84.00	6.8	5,504	0.12%
2024/01/17	11	86.82	6	86.32	86.40	5	5,486	0.09%
2024/01/16	12	89.40	25	88.97	88.60	-13	5,448	-0.24%
2024/01/15	10	88.06	11	89.93	90.70	-1	5,352	-0.02%
2024/01/12	4	87.30	12	87.03	85.90	-8	5,234	-0.15%
2024/01/11	17	88.59	10	88.30	90.00	7	5,265	0.13%
2024/01/10	43.5	90.84	33	91.89	90.30	10.5	5,588	0.19%
2024/01/09	4	87.73	2	88.45	87.90	2	5,467	0.04%
2024/01/08	45	93.38	39	91.25	90.60	6	5,362	0.11%
2024/01/05	2	84.60	34.1	89.99	90.80	-32.1	4,797	-0.67%
2024/01/04	28	84.56	29	82.84	82.60	-1	4,535	-0.02%
2024/01/03	26	85.25	23	85.25	83.30	3	4,464	0.07%
2024/01/02	6	82.72	0	0.00	82.20	6	4,288	0.14%
2023/12/29	42.1	83.60	16	82.94	82.40	26.1	4,263	0.61%
2023/12/28	75	89.61	74	89.15	88.50	1	4,167	0.02%
2023/12/27	6	86.63	21.3	89.87	90.20	-15.3	3,879	-0.40%
2023/12/26	4.1	81.99	6	83.22	82.00	-1.9	3,573	-0.05%
2023/12/25	0	0.00	2	79.40	78.00	-2	3,475	-0.06%
2023/12/22	0	0.00	2	77.40	76.70	-2	3,468	-0.06%
2023/12/20	7	77.36	0	76.80	76.60	7	3,477	0.20%
2023/12/18	2	79.40	2	76.60	76.60	0	3,486	0.00%
2023/12/15	2	78.60	4	78.60	78.50	-2	3,491	-0.06%
2023/12/14	0	0.00	4	80.33	79.60	-4	3,523	-0.11%
2023/12/12	0	0.00	6	83.43	80.80	-6	3,620	-0.17%
2023/12/11	0	0.00	5	82.86	83.10	-5	3,709	-0.13%
2023/12/08	19	84.71	11	84.50	83.10	8	3,740	0.21%
2023/12/07	16	85.36	3.5	86.54	84.80	12.5	3,775	0.33%
2023/12/06	13.5	85.02	10	85.08	85.30	3.5	3,733	0.09%
2023/12/05	21	82.33	21	82.52	84.70	0	3,645	0.00%
2023/12/04	3	78.70	3	78.20	78.20	0	3,594	0.00%
2023/12/01	1	80.10	2	79.75	79.10	-1	3,696	-0.03%
2023/11/30	4	80.58	6	80.02	79.90	-2	3,953	-0.05%
2023/11/29	2	82.90	9	82.09	82.30	-7	4,413	-0.16%
2023/11/28	5	81.98	5	82.46	82.20	0	4,521	0.00%
2023/11/27	7	82.09	27	81.81	81.00	-20	4,546	-0.44%
2023/11/24	9	83.78	8	82.01	83.30	1	4,629	0.02%
2023/11/22	1	80.30	10.4	84.41	87.00	-9.4	4,332	-0.22%
2023/11/21	7	79.90	10	78.75	79.10	-3	4,227	-0.07%
2023/11/20	16	80.41	8	80.45	79.10	8	4,158	0.19%
2023/11/17	4	79.78	5	80.52	80.60	-1	4,080	-0.02%
2023/11/16	10	79.83	8	80.18	80.00	2	3,992	0.05%
2023/11/15	20	79.74	23.1	80.63	79.00	-3.1	3,829	-0.08%
2023/11/14	4.1	73.99	12	74.18	75.40	-7.9	3,588	-0.22%
2023/11/13	13	64.48	17	68.41	69.40	-4	3,395	-0.12%
2023/11/10	5	63.42	9	63.14	63.10	-4	3,329	-0.12%
2023/11/09	0	0.00	8	64.80	64.80	-8	3,313	-0.24%
2023/11/08	0	0.00	30	66.24	66.30	-30	3,312	-0.91%
2023/11/06	14	66.87	9	66.10	66.10	5	3,309	0.15%
2023/11/03	0	0.00	1	68.10	67.20	-1	3,290	-0.03%
2023/11/02	6	69.73	0	0.00	69.70	6	3,277	0.18%
2023/11/01	5	67.38	3	68.60	67.60	2	3,261	0.06%
2023/10/31	8	69.35	16	68.04	67.00	-8	3,238	-0.25%
2023/10/30	1	66.90	0	0.00	68.30	1	3,256	0.03%
2023/10/27	40	65.79	5	65.00	65.00	35	3,306	1.06%
2023/10/26	2	69.05	12	69.68	67.30	-10	3,298	-0.30%
2023/10/25	1	71.00	10	71.35	71.40	-9	3,275	-0.27%
2023/10/24	6	69.92	8	69.70	70.60	-2	3,254	-0.06%
2023/10/23	5	70.40	7	70.21	69.80	-2	3,270	-0.06%
2023/10/20	5	67.58	4	68.83	69.00	1	3,298	0.03%
2023/10/19	31	67.63	14.5	68.00	69.10	16.5	3,353	0.49%
2023/10/18	38	76.33	63.1	76.42	68.60	-25.1	3,353	-0.75%
2023/10/17	2	72.40	12	73.05	73.70	-10	3,010	-0.33%
2023/10/16	1	67.60	20	67.05	67.00	-19	2,973	-0.64%
2023/10/13	7	69.00	5	69.22	68.80	2	2,965	0.07%
2023/10/12	1	67.60	0	0.00	67.80	1	2,949	0.03%
2023/10/06	0	0.00	5	66.74	66.50	-5	2,925	-0.17%
2023/10/05	7	67.13	7	66.44	66.20	0	2,926	0.00%
2023/10/04	4	67.00	1	66.90	66.80	3	2,919	0.10%
2023/10/03	16	65.91	1	64.80	66.10	15	2,897	0.52%
2023/10/02	2	64.10	1	64.90	64.00	1	2,870	0.03%
2023/09/28	21	62.59	0	0.00	62.10	21	2,858	0.73%
2023/09/27	2	61.90	0	0.00	62.00	2	2,856	0.07%
2023/09/26	2	62.90	0	0.00	62.20	2	2,851	0.07%
2023/09/25	23	64.94	0	0.00	63.80	23	2,841	0.81%
2023/09/22	0	64.00	0	0.00	63.80	0	2,833	0.00%
2023/09/21	12	65.93	2	64.90	64.90	10	2,810	0.36%
2023/09/20	2	67.50	4	67.35	66.40	-2	2,793	-0.07%
2023/09/19	0	0.00	1	68.70	67.70	-1	2,776	-0.04%
2023/09/18	4.2	72.33	2	70.00	70.00	2.2	2,740	0.08%
2023/09/15	1	72.90	3	72.27	73.10	-2	2,682	-0.07%
2023/09/14	4	72.40	7.8	72.02	71.10	-3.8	2,614	-0.15%
2023/09/13	5	69.92	5	70.24	70.10	0	2,476	0.00%
2023/09/12	2	70.05	23	69.54	71.80	-21	2,427	-0.87%
2023/09/11	25	70.12	6	70.33	70.50	19	2,350	0.81%
2023/09/08	5	70.88	5	70.28	69.90	0	2,320	0.00%
2023/09/07	13.8	70.44	9	70.23	70.40	4.8	2,266	0.21%
2023/09/06	17	71.25	24	70.90	71.10	-7	2,176	-0.32%
2023/09/05	31	71.34	26	72.02	73.00	5	2,057	0.24%
2023/09/04	27	69.62	53.1	70.57	69.60	-26.1	1,781	-1.46%
2023/09/01	1	65.40	16.2	64.22	67.20	-15.2	1,277	-1.19%
2023/08/31	3	61.17	2.4	61.79	61.10	0.6	1,128	0.06%
2023/08/30	7	59.60	7.3	60.38	60.50	-0.3	1,068	-0.03%
2023/08/29	11	52.74	1	57.20	57.20	10	966	1.03%
2023/08/28	0.2	51.70	0	0.00	52.00	0.2	949	0.02%
2023/08/22	20	52.40	0.3	53.10	52.00	19.7	958	2.05%
2023/08/21	0	0.00	0	53.80	52.80	0	958	0.00%
2023/08/18	1	53.80	2	54.49	53.40	-1	957	-0.11%
2023/08/15	0	0.00	1	52.90	52.80	-1	952	-0.10%
2023/08/14	0.5	52.00	0	0.00	52.10	0.5	951	0.05%
2023/08/10	0	0.00	6	57.30	56.00	-6	937	-0.64%
2023/08/09	2	58.05	2	58.70	59.00	0	929	0.00%
2023/08/07	2	57.60	0	0.00	58.30	2	923	0.22%
2023/08/04	4	59.85	2	59.60	59.60	2	908	0.22%
2023/08/02	3	62.03	9.2	62.16	60.80	-6.2	896	-0.69%
2023/08/01	5.2	61.84	4	60.23	62.50	1.2	807	0.14%
2023/07/31	1	57.30	6	58.07	57.50	-5	729	-0.69%
2023/07/28	2	56.75	2	56.80	56.80	0	717	0.00%
2023/07/27	13	57.28	12	56.80	56.80	1	712	0.14%
2023/07/26	11	58.52	21	58.52	56.70	-10	701	-1.42%
2023/07/25	22	59.85	25.1	60.63	60.70	-3.1	666	-0.47%
2023/07/24	49	61.34	28	62.65	61.20	21	602	3.48%
2023/07/21	15	55.88	23	58.26	60.00	-8	518	-1.54%
2023/07/20	4	53.80	1	55.80	55.80	3	431	0.69%
2023/07/19	1	50.60	5	49.84	50.80	-4	343	-1.16%
2023/07/18	0	0.00	2	46.48	46.20	-2	322	-0.62%
2023/07/17	1	47.35	0	0.00	47.30	1	335	0.30%
2023/07/14	1.1	47.05	0	0.00	46.65	1.1	374	0.29%
2023/07/13	2	47.95	0	0.00	47.00	2	412	0.48%
2023/07/11	0.3	50.32	0	0.00	49.70	0.3	403	0.07%
2023/07/10	1.2	50.62	0	0.00	50.30	1.2	407	0.29%
2023/07/04	0.1	51.70	1	51.70	52.00	-0.9	429	-0.21%
2023/06/27	1	51.00	1	50.80	50.60	0	449	0.00%
2023/06/26	0	52.80	0	0.00	50.90	0	451	0.01%
2023/06/21	1	52.80	0	0.00	52.80	1	449	0.22%
2023/06/20	1.1	54.51	0	0.00	54.10	1.1	443	0.24%
2023/06/19	0	55.20	0	0.00	55.00	0	445	0.01%
2023/06/16	6.1	55.75	1.1	55.61	55.60	5	446	1.13%
2023/06/15	2	56.80	8	56.83	56.80	-6	445	-1.35%
2023/06/14	8	58.10	3	57.13	56.90	5	445	1.12%
2023/06/12	0	55.30	0	0.00	55.60	0	434	0.01%
2023/06/08	1	54.50	0	0.00	54.00	1	438	0.23%
2023/06/05	0	0.00	0.1	55.40	55.60	-0.1	461	-0.02%
2023/06/01	0	0.00	4	55.30	55.10	-4	464	-0.86%
2023/05/31	1	55.00	0	0.00	54.80	1	469	0.21%
2023/05/30	1	55.60	0	0.00	54.50	1	468	0.21%
2023/05/26	0.1	53.70	0	0.00	53.10	0.1	470	0.02%
2023/05/23	0	54.20	0	0.00	54.40	0	484	0.00%
2023/05/22	0	55.00	0	0.00	54.30	0	492	0.00%
2023/05/19	1	53.40	0	0.00	53.40	1	494	0.20%
2023/05/18	0.2	54.77	0	0.00	53.90	0.2	500	0.04%
2023/05/10	1	55.70	0	0.00	55.60	1	568	0.18%
2023/05/05	2	56.20	2	56.10	56.00	0	905	0.00%
2023/05/04	2	56.20	0	0.00	56.00	2	915	0.22%
2023/05/02	1	57.80	0	0.00	58.00	1	921	0.11%
2023/04/25	4	58.53	0	0.00	57.80	4	917	0.44%
2023/04/24	2	61.10	0	0.00	61.00	2	905	0.22%
2023/04/20	4	63.45	1	64.50	62.70	3	897	0.33%
2023/04/19	6	66.68	4	66.10	65.40	2	885	0.23%
2023/04/18	0	0.00	3.1	64.39	65.30	-3.1	843	-0.37%
2023/04/17	0	0.00	1	62.40	62.50	-1	803	-0.12%
2023/04/14	1	61.60	0	0.00	61.60	1	800	0.12%
2023/04/13	2	61.90	4	61.85	61.80	-2	800	-0.25%
2023/04/12	2	63.50	0	0.00	63.40	2	792	0.25%
2023/04/10	0	0.00	41.3	61.69	61.80	-41.3	777	-5.30%
2023/04/07	0.1	63.31	0	0.00	62.60	0.1	778	0.01%
2023/04/06	4	63.48	1	63.10	63.40	3	768	0.39%
2023/03/31	0	0.00	4	61.10	61.00	-4	759	-0.53%
2023/03/29	2	59.90	1	60.90	59.90	1	761	0.13%
2023/03/28	2	60.60	0	0.00	60.30	2	768	0.26%
2023/03/27	1	62.70	0	0.00	62.00	1	765	0.13%
2023/03/23	2	62.80	0	0.00	62.50	2	764	0.26%
2023/03/21	1	61.50	0	0.00	62.00	1	762	0.13%
2023/03/20	0	61.50	5	61.02	61.10	-5	762	-0.66%
2023/03/16	2	59.70	2.1	60.47	59.80	-0.1	764	-0.02%
2023/03/14	0	0.00	2	61.40	61.10	-2	787	-0.25%
2023/03/13	2	59.90	3	61.00	61.40	-1	801	-0.12%
2023/03/10	2	63.90	0	0.00	62.20	2	820	0.24%
2023/03/09	22	66.15	0	0.00	64.50	22	834	2.63%
2023/03/08	20	65.95	0	0.00	65.10	20	830	2.41%
2023/03/07	0	64.95	2	64.00	65.40	-2	826	-0.24%
2023/03/02	0	0.00	8	62.80	62.70	-8	850	-0.94%
2023/03/01	8	63.09	0	0.00	63.00	8	859	0.93%
2023/02/24	0.1	63.80	1	64.00	63.20	-1	872	-0.11%
2023/02/23	1	65.30	0	0.00	65.20	1	886	0.11%
2023/02/20	0	0.00	3	65.50	65.50	-3	1,002	-0.30%
2023/02/17	2	64.40	5	64.04	64.90	-3	1,024	-0.29%
2023/02/14	1	65.10	1	64.90	63.60	0	1,116	0.00%
2023/02/13	0	64.60	0	0.00	63.10	0	1,138	0.00%
2023/02/10	1.1	65.60	1.1	64.42	64.20	0	1,190	0.00%
2023/02/09	1	68.80	4.5	68.14	66.90	-3.5	1,283	-0.27%
2023/02/08	5	67.90	0	0.00	67.50	5	1,447	0.35%
2023/02/07	3	67.60	5.2	66.86	67.80	-2.2	1,543	-0.14%
2023/02/06	25.2	69.82	21	69.97	69.00	4.2	1,535	0.27%
2023/02/03	8	65.93	8	67.26	68.90	0	1,389	0.00%
2023/02/02	1	62.60	5	62.52	62.70	-4	1,476	-0.27%
2023/02/01	0	0.00	1.1	60.03	61.20	-1.1	1,569	-0.07%
2023/01/31	0	0.00	3	58.97	59.20	-3	1,571	-0.19%
2023/01/30	3	58.17	0	0.00	59.20	3	1,570	0.19%
2023/01/12	0.1	57.00	0	0.00	56.30	0.1	1,566	0.00%
2023/01/11	0	0.00	1.1	57.18	57.00	-1.1	1,566	-0.07%
2023/01/09	1	56.90	1	56.90	57.00	0	1,563	0.00%
2023/01/06	0	0.00	1	55.80	56.80	-1	1,563	-0.06%
2023/01/05	0	0.00	4	55.95	55.40	-4	1,563	-0.26%
2023/01/03	0	0.00	0.8	54.28	54.60	-0.8	1,564	-0.05%
2022/12/30	1	53.40	0	0.00	53.10	1	1,562	0.06%
2022/12/29	0	0.00	1	52.90	53.30	-1	1,562	-0.06%
2022/12/22	2.1	54.45	0	0.00	54.30	2.1	1,567	0.13%
2022/12/20	1.3	55.46	0	0.00	54.10	1.3	1,577	0.09%
2022/12/19	0.2	57.80	0	0.00	57.20	0.2	1,578	0.01%
2022/12/16	1.1	59.09	2	59.50	58.30	-0.9	1,582	-0.06%
2022/12/13	1	59.50	0	0.00	59.30	1	1,600	0.06%
2022/12/12	0.2	59.67	0	0.00	59.50	0.2	1,600	0.01%
2022/12/09	0	0.00	1	60.20	60.30	-1	1,598	-0.06%
2022/12/07	1	61.40	0	0.00	60.30	1	1,597	0.06%
2022/12/06	2	63.95	0	0.00	63.30	2	1,590	0.13%
2022/12/05	0.5	65.10	2	65.65	64.90	-1.5	1,576	-0.10%
2022/12/02	0	0.00	2	64.30	64.10	-2	1,563	-0.13%
2022/12/01	6	63.62	6	62.95	63.70	0	1,539	0.00%
2022/11/30	1	61.90	1	61.50	61.50	0	1,524	0.00%
2022/11/29	1.1	60.41	27	58.89	60.00	-25.9	1,523	-1.70%
2022/11/28	0.1	60.90	0	0.00	60.90	0.1	1,520	0.01%
2022/11/25	2	62.15	0	0.00	61.70	2	1,519	0.13%
2022/11/24	35	60.82	9.4	61.31	61.80	25.6	1,506	1.70%
2022/11/23	2.1	59.11	2	58.70	58.50	0.1	1,491	0.01%
2022/11/22	3.1	60.19	1	61.00	59.20	2.1	1,488	0.14%
2022/11/21	1.5	62.25	1	61.90	60.60	0.5	1,476	0.03%
2022/11/18	14.1	67.14	11	66.14	62.80	3.1	1,455	0.21%
2022/11/17	5.2	66.09	4	66.15	66.20	1.2	1,395	0.09%
2022/11/16	0	0.00	9	65.83	66.00	-9	1,359	-0.66%
2022/11/15	11	65.05	17	64.34	65.50	-6	1,338	-0.45%
2022/11/14	2	65.00	0	0.00	64.30	2	1,315	0.15%
2022/11/11	8	65.90	0	0.00	64.10	8	1,302	0.61%
2022/11/10	0.1	64.60	0	0.00	65.20	0.1	1,250	0.00%
2022/11/09	1	64.90	0	0.00	65.20	1	1,227	0.08%
2022/11/08	2.5	65.56	2	65.20	64.30	0.5	1,203	0.04%
2022/11/07	4.5	66.25	7	66.76	66.90	-2.5	1,154	-0.22%
2022/11/04	21	65.92	9.3	66.11	65.30	11.7	1,057	1.11%
2022/11/03	3	58.33	6	59.50	61.10	-3	880	-0.34%
2022/11/02	4	55.90	1	55.50	55.60	3	782	0.38%
2022/11/01	2	55.80	6	56.70	56.20	-4	753	-0.53%
2022/10/31	16	54.93	4	55.40	56.60	12	690	1.74%
2022/10/28	3	53.97	1.1	54.25	54.40	1.9	529	0.36%
2022/10/27	0.1	48.05	0	0.00	49.50	0.1	432	0.02%
2022/10/25	0	0.00	0.1	45.55	45.40	-0.1	436	-0.03%
2022/10/18	0	0.00	2	47.75	47.50	-2	462	-0.43%
2022/09/26	0.1	50.70	1	53.50	50.60	-1	546	-0.17%
2022/09/23	1	56.20	1	58.40	56.20	0	551	0.00%
2022/09/22	1	58.50	0	0.00	58.40	1	560	0.18%
2022/09/21	1	57.50	0	0.00	57.70	1	561	0.18%
2022/09/16	1	57.30	0.2	57.10	57.10	0.8	570	0.14%
2022/09/13	0	0.00	1	58.90	58.80	-1	629	-0.16%
2022/09/12	0	0.00	0.5	59.69	59.60	-0.5	651	-0.07%
2022/09/08	1	58.10	0	0.00	58.00	1	662	0.15%
2022/09/05	1	61.00	0	0.00	60.10	1	706	0.14%
2022/09/02	0	0.00	1	63.30	63.90	-1	714	-0.14%
2022/08/31	0	0.00	1	63.50	65.20	-1	751	-0.13%
2022/08/29	11.1	62.91	0	0.00	63.40	11.1	768	1.44%
2022/08/18	10	68.70	10	69.95	70.00	0	949	0.00%
2022/08/16	6	70.60	6	70.20	70.20	0	961	0.00%
2022/08/15	7	69.36	8	70.20	70.20	-1	957	-0.10%
2022/08/12	0	0.00	1	67.50	68.50	-1	953	-0.10%
2022/08/11	1	66.40	0	0.00	66.30	1	953	0.10%
2022/08/09	11.1	64.09	4	61.60	65.50	7.1	980	0.72%
2022/08/08	0.1	65.70	0	0.00	65.60	0.1	978	0.01%
2022/08/05	0	0.00	10	67.31	67.30	-10	984	-1.02%
2022/08/03	0	0.00	4	66.15	64.80	-4	984	-0.41%
2022/08/01	0	0.00	8	67.88	68.10	-8	998	-0.80%
2022/07/29	0.2	70.87	3	70.37	68.60	-2.9	1,007	-0.28%
2022/07/28	3	78.80	3	81.10	78.80	0	1,013	0.00%
2022/07/27	0	0.00	5	79.30	80.20	-5	1,017	-0.49%
2022/07/26	5.1	79.75	0	0.00	79.90	5.1	1,025	0.49%
2022/07/22	0.1	84.70	0	0.00	83.90	0.1	1,046	0.01%
2022/07/19	0.1	80.80	0	0.00	81.40	0.1	1,094	0.00%
2022/07/18	0	82.00	0	0.00	81.30	0	1,101	0.00%
2022/07/15	1.1	79.10	0	0.00	79.40	1.1	1,104	0.10%
2022/07/12	9	72.76	8.1	73.95	72.40	1	1,113	0.09%
2022/07/08	0.1	76.90	0	0.00	78.30	0.1	1,123	0.00%
2022/07/04	0	78.00	0	0.00	77.80	0	1,165	0.00%
2022/07/01	4	78.50	2	77.90	76.90	2	1,173	0.17%
2022/06/30	1.2	82.13	1	81.30	82.00	0.2	1,162	0.01%
2022/06/29	1	86.80	0	0.00	86.10	1	1,155	0.09%
2022/06/28	3	90.27	0	0.00	87.90	3	1,214	0.25%
2022/06/24	1	89.30	1.1	89.68	89.30	-0.1	1,221	-0.01%
2022/06/23	2.1	88.75	2	87.60	88.80	0.1	1,219	0.00%
2022/06/22	12.1	90.49	14	89.24	89.10	-2	1,212	-0.16%
2022/06/21	5	96.40	0	0.00	98.60	5	1,196	0.42%
2022/06/16	0	0.00	1	109.00	106.50	-1	1,198	-0.08%
2022/06/15	1	111.50	0	0.00	108.50	1	1,183	0.08%
2022/06/10	3	115.33	0	0.00	115.00	3	1,182	0.25%
2022/06/09	0.1	116.50	0	0.00	116.00	0.1	1,172	0.01%
2022/06/08	1	112.50	4	112.50	112.50	-3	1,149	-0.26%
2022/06/06	1	117.00	1	115.00	115.00	0	1,153	0.00%
2022/06/02	2	118.00	5	117.50	117.00	-3	1,154	-0.26%
2022/06/01	4.1	116.15	3	116.83	117.50	1.1	1,155	0.09%
2022/05/31	1	108.50	2	111.75	115.00	-1	1,144	-0.09%
2022/05/30	0	0.00	1	108.00	108.00	-1	1,133	-0.09%
2022/05/26	0	0.00	1	101.00	100.00	-1	1,170	-0.09%
2022/05/25	2	104.00	2	103.50	104.00	0	1,173	0.00%
2022/05/24	1	103.00	0	0.00	103.00	1	1,189	0.08%
2022/05/18	3	112.67	3	108.50	108.50	0	1,297	0.00%
2022/05/17	3	107.00	0	0.00	109.50	3	1,357	0.22%
2022/05/16	1.1	104.57	1	106.50	104.50	0.1	1,354	0.00%
2022/05/13	0	0.00	1	107.97	107.50	-1	1,348	-0.08%
2022/05/11	0	104.00	0	0.00	105.50	0	1,373	0.00%
2022/05/10	2	104.00	1	103.50	105.00	1	1,425	0.07%
2022/05/09	1	101.50	4	103.13	100.50	-3	1,460	-0.21%
2022/05/06	0	0.00	15	104.17	105.00	-15	1,458	-1.03%
2022/05/05	2	110.25	3	109.67	109.50	-1	1,452	-0.07%
2022/05/04	2	105.50	1	104.00	105.50	1	1,453	0.07%
2022/05/03	0	0.00	3	105.00	105.50	-3	1,462	-0.21%
2022/04/29	2	104.00	1	103.50	102.50	1	1,469	0.07%
2022/04/28	1	101.50	2	100.25	101.50	-1	1,484	-0.07%
2022/04/27	5	98.90	5	98.60	102.50	0	1,497	0.00%
2022/04/26	1	102.03	2	105.00	101.50	-1	1,478	-0.07%
2022/04/25	0	0.00	6	106.17	106.00	-6	1,489	-0.40%
2022/04/22	7	111.50	0	0.00	111.00	7	1,494	0.47%
2022/04/21	0	115.00	0	0.00	114.00	0	1,511	0.00%
2022/04/20	0	0.00	1	113.50	115.00	-1	1,513	-0.07%
2022/04/18	15	114.53	4	113.50	113.50	11	1,535	0.72%
2022/04/15	0.1	115.00	1	114.00	113.00	-1	1,534	-0.06%
2022/04/14	3	118.17	0	0.00	117.00	3	1,548	0.19%
2022/04/13	2	118.75	1	119.00	119.00	1	1,561	0.06%
2022/04/12	0	0.00	1	117.50	119.50	-1	1,562	-0.06%
2022/04/11	3	129.50	0	0.00	123.50	3	1,544	0.19%
2022/04/07	1	136.00	2	133.00	131.50	-1	1,581	-0.06%
2022/03/31	1	148.50	1	143.50	141.50	0	1,716	0.00%
2022/03/30	1.1	142.48	1	142.00	141.50	0.1	1,667	0.00%
2022/03/29	0	0.00	3	143.00	142.00	-3	1,701	-0.18%
2022/03/28	0	0.00	1	139.00	142.00	-1	1,721	-0.06%
2022/03/25	0	0.00	1	144.00	140.00	-1	1,742	-0.06%
2022/03/24	1.2	143.00	0	0.00	143.00	1.2	1,770	0.07%
2022/03/23	1	141.50	1	142.00	142.50	0	1,791	0.00%
2022/03/22	0	0.00	1	138.00	138.50	-1	1,820	-0.05%
2022/03/21	0	138.50	0.2	138.50	138.50	-0.2	1,850	-0.01%
2022/03/18	7	137.14	0	0.00	137.50	7	1,877	0.37%
2022/03/17	2	134.75	2	136.00	136.00	0	1,902	0.00%
2022/03/15	0	129.00	0	0.00	128.00	0	1,931	0.00%
2022/03/14	1	134.00	0	0.00	133.50	1	1,944	0.05%
2022/03/10	3.2	135.69	0	0.00	135.50	3.2	2,031	0.16%
2022/03/09	3	135.50	0	0.00	132.50	3	2,068	0.15%
2022/03/08	1	139.00	3	134.83	132.50	-2	2,182	-0.09%
2022/03/07	0	0.00	1	138.50	138.50	-1	2,340	-0.04%
2022/03/03	0	0.00	23	148.78	148.50	-23	2,499	-0.92%
2022/03/02	1	146.00	0.2	145.00	147.00	0.9	2,497	0.03%
2022/03/01	1	146.00	0	0.00	146.50	1	2,481	0.04%
2022/02/25	0	0.00	5	141.20	141.00	-5	2,500	-0.20%
2022/02/24	5	136.90	1	141.00	137.00	4	2,552	0.16%
2022/02/23	2	145.25	0.1	145.00	144.00	1.9	2,587	0.07%
2022/02/22	3	144.83	3	142.83	142.00	0	2,658	0.00%
2022/02/21	0.1	148.50	0	0.00	150.00	0.1	2,744	0.00%
2022/02/18	1.3	146.98	3	149.83	148.50	-1.7	2,884	-0.06%
2022/02/17	2	150.75	4	149.50	143.50	-2	2,978	-0.07%
2022/02/16	0	0.00	1	142.50	143.00	-1	3,150	-0.03%
2022/02/14	1.1	139.00	0	0.00	141.00	1.1	3,913	0.03%
2022/02/11	4	143.38	2	144.50	145.00	2	3,943	0.05%
2022/02/10	1.2	143.70	0	0.00	143.50	1.2	3,966	0.03%
2022/02/09	2	140.50	2	140.50	141.50	0	3,980	0.00%
2022/02/07	1	130.50	1	132.50	132.50	0	4,069	0.00%
2022/01/26	2	129.50	5	133.97	129.00	-3	4,146	-0.07%
2022/01/25	0.1	131.00	0	0.00	127.50	0.1	4,345	0.00%
2022/01/24	0	0.00	0	133.50	134.50	0	4,448	0.00%
2022/01/21	2	133.25	3	134.83	134.00	-1	4,495	-0.02%
2022/01/20	3	139.50	3.4	139.61	140.00	-0.4	4,631	-0.01%
2022/01/19	1.4	135.36	0	0.00	135.00	1.4	4,645	0.03%
2022/01/18	2	139.50	3	138.17	136.00	-1	4,728	-0.02%
2022/01/17	2	135.75	0	0.00	138.00	2	4,793	0.04%
2022/01/14	1	131.00	0	133.50	133.50	1	4,844	0.02%
2022/01/13	0	0.00	0	130.50	130.00	0	4,933	0.00%
2022/01/12	1	130.00	0.3	130.50	130.00	0.7	4,974	0.01%
2022/01/11	2.1	130.60	5	131.20	130.00	-2.9	5,013	-0.06%
2022/01/10	0.1	136.50	0	0.00	137.50	0.1	5,012	0.00%
2022/01/07	2	138.75	1	135.50	135.50	1	5,028	0.02%
2022/01/05	1	144.00	3	149.00	144.50	-2	5,042	-0.04%
2022/01/04	0	0.00	4	152.13	150.00	-4	5,063	-0.08%
2022/01/03	3	153.50	6	152.33	151.00	-3	5,120	-0.06%
2021/12/30	1	150.00	0	0.00	150.00	1	5,139	0.02%
2021/12/29	3	150.50	1	151.00	151.50	2	5,192	0.04%
2021/12/28	14	154.32	5	154.90	153.50	9	5,267	0.17%
2021/12/27	4	150.50	4	151.50	153.00	0	5,275	0.00%
2021/12/24	3	146.33	1	149.50	145.00	2	5,292	0.04%
2021/12/23	2	150.50	6	149.92	147.50	-4	5,360	-0.07%
2021/12/22	9	147.89	12.1	149.00	147.00	-3	5,414	-0.06%
2021/12/21	4	147.00	2	146.25	146.50	2	5,552	0.04%
2021/12/20	13	147.92	2	149.00	143.50	11	5,757	0.19%
2021/12/17	2	141.27	4	141.38	144.50	-2	5,817	-0.03%
2021/12/16	0	0.00	2	147.00	148.00	-2	5,855	-0.03%
2021/12/15	2	138.51	2	136.50	138.00	0	5,857	0.00%
2021/12/14	3.1	139.18	0	0.00	136.00	3.1	5,909	0.05%
2021/12/13	1	149.50	1	143.00	143.50	0	6,037	0.00%
2021/12/10	13	149.15	2	149.50	149.50	11	6,208	0.18%
2021/12/09	17	147.88	1	147.50	147.50	16	6,345	0.25%
2021/12/08	3	148.33	0	150.00	147.50	3	6,450	0.05%
2021/12/07	4	155.62	4	151.12	148.00	0	6,508	0.00%
2021/12/06	3	157.00	2	154.25	153.00	1	6,555	0.02%
2021/12/03	3	158.00	1	159.50	159.00	2	6,615	0.03%
2021/12/02	5	162.90	3	160.49	157.00	2	6,673	0.03%
2021/12/01	5	161.41	4	163.25	168.50	1	6,636	0.02%
2021/11/30	5	165.00	17	166.00	168.50	-12	6,564	-0.18%
2021/11/29	5	150.30	1.2	150.67	153.50	3.8	6,503	0.06%
2021/11/26	5.4	149.75	4	150.74	150.00	1.4	6,666	0.02%
2021/11/25	2	152.25	1	155.00	150.50	1	6,865	0.01%
2021/11/24	1	152.50	2	155.25	154.50	-1	7,011	-0.01%
2021/11/23	8	154.18	8.3	155.71	152.00	-0.3	7,129	0.00%
2021/11/22	3.3	160.68	1.1	161.82	162.50	2.2	7,390	0.03%
2021/11/19	1	162.50	3	160.50	159.00	-2	7,629	-0.03%
2021/11/18	7	161.21	6.1	162.16	158.00	0.9	7,653	0.01%
2021/11/17	20	170.30	23.1	167.62	169.00	-3.1	7,661	-0.04%
2021/11/16	2	167.50	4	164.75	167.00	-2	7,615	-0.03%
2021/11/15	21	165.81	30.1	165.83	163.00	-9.1	7,742	-0.12%
2021/11/12	33	160.79	32.1	160.07	161.00	0.9	7,599	0.01%
2021/11/11	15.1	148.44	36	151.25	153.50	-20.9	7,250	-0.29%
2021/11/10	0	0.00	1	137.50	140.00	-1	7,056	-0.01%
2021/11/09	1	134.00	8	133.50	134.00	-7	7,163	-0.10%
2021/11/08	1	134.00	1	131.00	130.50	0	7,220	0.00%
2021/11/05	7	132.14	6	133.58	134.00	1	7,210	0.01%
2021/11/04	7	139.64	1	140.00	136.50	6	7,226	0.08%
2021/11/03	2	136.25	5	138.50	139.00	-3	7,220	-0.04%
2021/11/02	29	142.21	16	137.84	135.00	13	7,166	0.18%
2021/11/01	13	141.08	5	139.30	142.00	8	6,977	0.11%
2021/10/29	1	135.50	3	134.17	133.50	-2	6,900	-0.03%
2021/10/28	19	137.00	15	136.80	134.00	4	6,894	0.06%
2021/10/27	2	132.50	2	131.75	132.50	0	6,787	0.00%
2021/10/26	6	132.17	3	133.49	129.00	3	6,819	0.04%
2021/10/25	5	130.70	2	132.50	133.00	3	6,799	0.04%
2021/10/22	2.2	127.75	4.1	126.55	127.50	-1.9	6,799	-0.03%
2021/10/21	6	128.17	14.2	128.31	124.00	-8.2	6,796	-0.12%
2021/10/20	9	121.22	5	121.20	123.00	4	6,816	0.06%
2021/10/19	4.7	119.61	4	120.38	119.50	0.7	6,859	0.01%
2021/10/18	1	116.00	1	114.50	116.00	0	6,985	0.00%
2021/10/15	1	113.50	1	112.55	113.50	0	7,371	0.00%
2021/10/14	1	112.50	1	112.50	112.00	0	7,551	0.00%
2021/10/13	2	111.25	2.2	113.09	111.00	-0.2	7,609	0.00%
2021/10/12	3.1	116.22	2	117.46	113.00	1.1	7,760	0.01%
2021/10/08	0	119.50	7.1	121.35	120.50	-7.1	7,862	-0.09%
2021/10/07	2	119.00	3	121.33	119.50	-1	7,868	-0.01%
2021/10/06	4	117.13	6	116.42	116.50	-2	7,948	-0.03%
2021/10/05	9	116.94	7	112.79	118.00	2	8,084	0.02%
2021/10/04	3	114.33	9	113.39	111.00	-6	8,229	-0.07%
2021/10/01	3	120.83	1	120.50	120.50	2	8,416	0.02%
2021/09/30	12	132.54	22	133.45	131.50	-10	8,517	-0.12%
2021/09/29	3	131.66	6	130.33	129.00	-3	8,590	-0.03%
2021/09/28	29	139.02	18	139.42	140.00	11	8,624	0.13%
2021/09/27	11	137.55	11	138.78	142.50	0	8,490	0.00%
2021/09/24	4	130.25	5	129.80	132.00	-1	8,325	-0.01%
2021/09/23	8	128.94	5	129.40	126.00	3	8,236	0.04%
2021/09/22	0	0.00	1	133.00	129.00	-1	8,182	-0.01%
2021/09/17	4	134.38	5.1	135.96	137.50	-1.1	8,120	-0.01%
2021/09/16	9	135.22	20	136.50	135.00	-11	8,051	-0.14%
2021/09/15	27	132.37	12	132.79	135.00	15	7,897	0.19%
2021/09/14	6	130.00	7	131.14	131.00	-1	7,714	-0.01%
2021/09/13	6	127.92	7	125.29	124.00	-1	7,560	-0.01%
2021/09/10	4.1	122.69	1	125.00	127.00	3.1	7,474	0.04%
2021/09/09	7	122.07	8	122.50	124.50	-1	7,416	-0.01%
2021/09/08	5	120.30	6	118.42	117.00	-1	7,316	-0.01%
2021/09/07	3	120.67	0.4	120.51	123.50	2.6	7,255	0.04%
2021/09/06	4.1	125.87	4	123.13	122.00	0.1	7,179	0.00%
2021/09/03	9	135.06	7.1	132.47	130.00	1.9	7,155	0.03%
2021/09/02	3.1	138.38	3.1	139.69	135.00	0	7,337	0.00%
2021/09/01	17.3	152.17	16	148.84	146.50	1.3	7,370	0.02%
2021/08/31	14	145.01	13	147.54	149.00	1	7,208	0.01%
2021/08/30	8	142.06	8.1	140.97	137.00	-0.1	6,995	0.00%
2021/08/27	4	137.63	12	137.38	135.00	-8	6,873	-0.12%
2021/08/26	19	138.66	16	139.53	141.00	3	6,769	0.04%
2021/08/25	8.1	133.03	14	135.00	135.00	-5.9	6,608	-0.09%
2021/08/24	6	124.33	3	125.35	128.00	3	6,442	0.05%
2021/08/23	7	123.79	6.2	122.45	125.00	0.8	6,419	0.01%
2021/08/20	4.2	117.50	4	118.25	117.00	0.2	6,305	0.00%
2021/08/19	7	120.64	4	124.50	116.00	3	6,190	0.05%
2021/08/18	11.1	115.22	8	116.50	118.00	3.1	5,931	0.05%
2021/08/17	11	120.09	10	117.60	116.50	1	5,839	0.02%
2021/08/16	2	117.25	2	115.50	120.00	0	5,703	0.00%
2021/08/13	2	117.75	3	118.83	121.00	-1	5,605	-0.02%
2021/08/12	1	109.00	1	106.00	117.50	0	5,462	0.00%
2021/08/11	2	114.75	0	0.00	107.00	2	5,376	0.04%
2021/08/10	1	110.00	2	118.00	116.50	-1	5,319	-0.02%
2021/08/09	2	111.50	3	115.00	112.50	-1	5,237	-0.02%
2021/08/05	4	122.63	3	120.17	122.50	1	5,178	0.02%
2021/08/04	4	121.88	3	122.00	122.50	1	5,177	0.02%
2021/08/03	4	122.13	5	123.70	122.00	-1	5,150	-0.02%
2021/08/02	1	122.00	2	119.75	120.00	-1	5,104	-0.02%
2021/07/30	15	124.93	9	120.06	119.00	6	5,061	0.12%
2021/07/29	4	128.50	2.1	125.26	128.00	1.9	5,003	0.04%
2021/07/28	5	122.20	35	118.91	118.50	-30	4,941	-0.61%
2021/07/27	5	128.10	5	129.10	127.00	0	4,870	0.00%
2021/07/26	6	138.17	4	139.72	133.50	2	4,824	0.04%
2021/07/23	4	133.38	1	130.50	133.00	3	4,700	0.06%
2021/07/22	8	135.25	10	134.80	133.50	-2	4,632	-0.04%
2021/07/21	24	129.92	15	131.43	135.00	9	4,478	0.20%
2021/07/20	0	0.00	14	125.07	126.50	-14	4,076	-0.34%
2021/07/19	1	122.00	4	119.75	115.00	-3	3,886	-0.08%
2021/07/16	9	117.83	6	118.75	120.00	3	3,859	0.08%
2021/07/15	15	117.13	34	116.21	118.50	-19	3,695	-0.51%
2021/07/14	1	107.00	0.4	105.00	108.00	0.6	3,595	0.02%
2021/07/13	47	114.39	4	112.75	109.50	43	3,546	1.21%
2021/07/12	7.1	115.66	4	117.38	115.00	3.1	3,468	0.09%
2021/07/09	18.1	105.02	14	105.29	109.00	4.1	3,288	0.12%
2021/07/08	9	102.52	28	103.50	104.50	-19	3,083	-0.62%
2021/07/07	2	97.15	5	96.26	95.00	-3	2,845	-0.11%
2021/07/06	16.1	97.19	18	93.06	92.50	-2	2,748	-0.07%
2021/07/05	2	95.40	11.1	93.51	95.90	-9.1	2,734	-0.33%
2021/07/02	1	85.20	1	86.30	87.20	0	2,643	0.00%
2021/07/01	3	87.40	7	86.69	85.00	-4	2,664	-0.15%
2021/06/30	21	83.27	1	83.00	83.90	20	2,686	0.74%
2021/06/28	1	82.80	1	83.60	83.70	0	3,250	0.00%
2021/06/25	0	0.00	6	82.88	83.00	-6	3,459	-0.17%
2021/06/24	1	81.50	1	81.90	81.80	0	3,557	0.00%
2021/06/23	10	82.87	2	83.05	82.50	8	3,833	0.21%
2021/06/22	1	81.20	0	0.00	80.20	1	4,320	0.02%
2021/06/21	2	82.50	0	0.00	81.30	2	4,429	0.05%
2021/06/18	1	88.10	0	0.00	84.80	1	4,738	0.02%
2021/06/17	2	85.55	0	0.00	85.80	2	4,830	0.04%
2021/06/16	6	85.43	0	0.00	85.10	6	4,843	0.12%
2021/06/15	0	0.00	1	87.10	87.40	-1	4,848	-0.02%
2021/06/11	0	0.00	1	87.10	86.30	-1	4,868	-0.02%
2021/06/10	13.4	92.95	10	90.10	88.20	3.4	4,837	0.07%
2021/06/09	2	91.25	11	92.12	93.80	-9	4,614	-0.20%
2021/06/08	4	86.50	2	85.05	85.30	2	4,479	0.04%
2021/06/07	1	84.80	0	0.00	84.70	1	4,444	0.02%
2021/06/04	1	86.00	0	0.00	85.10	1	4,421	0.02%
2021/06/02	15	86.58	39	86.11	84.30	-24	4,339	-0.55%
2021/06/01	2	85.00	15	87.98	88.30	-13	4,177	-0.31%
2021/05/31	14	74.84	31	73.01	80.30	-17	4,056	-0.42%
2021/05/28	34	72.33	13	71.66	73.00	21	3,994	0.53%
2021/05/27	7	69.16	10	69.55	68.90	-3	4,028	-0.07%
2021/05/26	0	0.00	0.1	74.80	70.10	-0.1	4,033	0.00%
2021/05/25	31	68.77	2.1	69.00	68.00	29	4,031	0.72%
2021/05/24	3	66.37	3	65.10	66.00	0	4,037	0.00%
2021/05/21	0	0.00	1	63.90	63.80	-1	4,047	-0.02%
2021/05/19	2	64.20	0.1	66.50	65.50	1.9	4,097	0.05%
2021/05/17	0	0.00	2	57.50	55.00	-2	4,176	-0.05%
2021/05/14	0	0.00	3	64.60	61.00	-3	4,171	-0.07%
2021/05/12	0	0.00	1	63.70	61.10	-1	4,160	-0.02%
2021/05/11	1	67.00	6	66.70	66.10	-5	4,139	-0.12%
2021/05/10	3	73.27	2	73.65	72.10	1	4,136	0.02%
2021/05/07	2	75.75	1	74.90	76.40	1	4,138	0.02%
2021/05/06	0	0.00	6	71.42	72.20	-6	4,139	-0.15%
2021/05/05	1	72.20	0	0.00	70.20	1	4,137	0.02%
2021/05/04	0	0.00	3	74.57	73.60	-3	4,147	-0.07%
2021/05/03	3	79.17	0	0.00	76.30	3	4,143	0.07%
2021/04/29	1	83.60	1	84.90	82.60	0	4,131	0.00%
2021/04/28	0	0.00	2	88.45	85.00	-2	4,149	-0.05%
2021/04/27	0	0.00	2	87.35	87.30	-2	4,187	-0.05%
2021/04/23	1	82.10	3	82.50	83.80	-2	4,397	-0.05%
2021/04/22	5	85.52	6.5	86.64	81.10	-1.5	4,626	-0.03%
2021/04/21	5	88.30	1	88.60	89.20	4	4,602	0.09%
2021/04/20	4	88.50	2	89.10	88.20	2	4,619	0.04%
2021/04/19	5	87.74	1	87.50	87.00	4	4,606	0.09%
2021/04/16	6	87.23	3	86.33	86.00	3	4,600	0.07%
2021/04/15	3	82.50	12	82.82	85.40	-9	4,571	-0.20%
2021/04/14	15.2	81.64	6	79.37	83.20	9.2	4,591	0.20%
2021/04/13	1.3	84.70	3	84.67	82.50	-1.8	4,620	-0.04%
2021/04/12	6	85.66	4	83.45	82.40	2	4,650	0.04%
2021/04/09	27	93.22	18	93.15	89.50	9	4,713	0.19%
2021/04/08	2	87.25	1	88.00	88.20	1	4,824	0.02%
2021/04/07	4	87.88	0	0.00	87.50	4	5,301	0.08%
2021/04/06	3	89.87	3	90.43	88.30	0	5,451	0.00%
2021/04/01	9	90.21	7	90.76	88.10	2	5,410	0.04%
2021/03/31	23	95.16	10	94.83	91.40	13	5,336	0.24%
2021/03/30	6	86.77	8	89.18	92.40	-2	4,932	-0.04%
2021/03/29	7	85.09	7	85.23	84.00	0	4,798	0.00%
2021/03/26	9	84.90	8	85.63	85.20	1	4,834	0.02%
2021/03/25	33	82.84	29.1	83.40	84.70	4	4,620	0.09%
2021/03/24	4	78.58	11	79.62	81.40	-7	4,333	-0.16%
2021/03/23	22.1	75.09	15	76.85	74.00	7	4,595	0.15%
2021/03/22	2.1	67.28	6	67.85	71.10	-4	4,348	-0.09%
2021/03/19	1	64.70	1	65.30	67.30	0	4,351	0.00%
2021/03/16	2	65.20	0	0.00	65.20	2	5,053	0.04%
2021/03/15	6	66.38	2	66.25	65.10	4	5,098	0.08%
2021/03/12	0	0.00	1	63.80	63.80	-1	5,043	-0.02%
2021/03/03	1	64.00	1	63.60	63.30	0	5,135	0.00%
2021/03/02	1	67.00	1	66.00	62.50	0	5,139	0.00%
2021/02/26	0	0.00	1	64.00	64.20	-1	5,139	-0.02%
2021/02/25	1	62.30	0	0.00	62.60	1	5,301	0.02%
2021/02/24	0	0.00	1	66.10	63.20	-1	5,405	-0.02%
2021/02/22	0.2	64.90	5	65.06	64.80	-4.8	5,439	-0.09%
2021/02/19	9	64.86	9	63.74	64.90	0	5,423	0.00%
2021/02/18	5	64.68	6	64.67	64.30	-1	5,400	-0.02%
2021/02/17	3	59.37	1	60.80	60.90	2	5,349	0.04%
2021/02/05	1	57.00	4	56.35	56.50	-3	5,320	-0.06%
2021/02/04	1	57.30	5	57.24	57.40	-4	5,329	-0.08%
2021/02/03	1	58.50	2	57.85	57.90	-1	5,357	-0.02%
2021/02/01	0	0.00	1	56.50	57.10	-1	5,530	-0.02%
2021/01/29	1	59.50	1	59.50	58.20	0	5,530	0.00%
2021/01/28	4	60.15	0	0.00	60.10	4	5,519	0.07%
2021/01/27	1	58.90	1	59.30	60.50	0	5,511	0.00%
2021/01/26	7	60.07	4	59.68	58.60	3	5,500	0.05%
2021/01/25	0	0.00	1	60.20	60.00	-1	5,485	-0.02%
2021/01/22	2	60.65	4	61.13	61.50	-2	5,471	-0.04%
2021/01/21	2	60.20	1	61.40	60.40	1	5,461	0.02%
2021/01/20	3	62.50	2	61.20	60.60	1	5,438	0.02%
2021/01/19	1	66.70	1	68.00	65.20	0	5,382	0.00%
2021/01/18	56	67.39	54	68.51	67.70	2	5,321	0.04%
2021/01/15	8	68.26	16	67.91	69.90	-8	5,149	-0.16%
2021/01/14	1	64.20	4	63.93	63.60	-3	4,905	-0.06%
2021/01/13	5	63.44	3	62.87	64.40	2	4,885	0.04%
2021/01/12	3	63.77	5	62.88	61.50	-2	4,855	-0.04%
2021/01/11	5	64.10	5	64.54	63.80	0	4,835	0.00%
2021/01/08	5	64.96	5	64.74	63.30	0	4,847	0.00%
2021/01/07	7	65.17	5	65.72	65.30	2	4,937	0.04%
2021/01/06	2	66.75	8	67.85	63.70	-6	4,958	-0.12%
2021/01/05	4	67.00	4	68.41	67.60	0	4,950	0.00%
2021/01/04	16	69.49	7	69.26	69.00	9	4,909	0.18%
2020/12/31	13	69.94	8.3	69.25	69.60	4.8	4,771	0.10%
2020/12/30	106	68.05	101.2	69.12	66.70	4.8	4,517	0.11%	大買/大賣/
2020/12/29	22	63.38	28	63.43	66.00	-6	3,990	-0.15%
2020/12/28	0	0.00	10	60.30	60.00	-10	3,785	-0.26%
2020/12/25	8	60.93	1	62.00	60.00	7	3,735	0.19%
2020/12/24	3.3	62.43	9	62.14	60.70	-5.7	3,695	-0.15%
2020/12/23	18	61.75	9	61.10	62.60	9	3,617	0.25%
2020/12/22	6	63.05	11	62.39	58.90	-5	3,540	-0.14%
2020/12/21	2.2	60.35	1	59.70	59.10	1.2	3,390	0.04%
2020/12/18	13	62.90	8	62.36	62.00	5	3,319	0.15%
2020/12/17	14	64.82	20	64.39	63.10	-6	3,093	-0.19%
2020/12/16	8	60.10	4	60.20	60.90	4	2,708	0.15%
2020/12/15	3	55.47	2	59.75	55.40	1	2,608	0.04%
2020/12/14	4	60.65	1	60.30	61.50	3	2,487	0.12%
2020/12/11	11	60.02	20	61.37	62.10	-9	2,274	-0.40%
2020/12/10	23	54.02	57	54.13	56.50	-34	1,973	-1.72%
2020/12/09	0	0.00	21	51.29	51.40	-21	1,691	-1.24%
2020/12/03	41	46.76	0	0.00	46.50	41	1,563	2.62%
2020/12/02	10	46.30	0	0.00	46.00	10	1,524	0.66%
2020/11/30	19	48.08	11	48.27	47.30	8	1,499	0.53%
2020/11/27	1	45.65	1	46.00	46.00	0	1,450	0.00%
2020/11/26	1	45.55	1	46.05	46.40	0	1,438	0.00%
2020/11/25	2	45.75	3	45.80	45.25	-1	1,409	-0.07%
2020/11/24	9	49.16	5	48.54	47.00	4	1,353	0.30%
2020/11/23	2	47.05	2	46.45	48.10	0	1,182	0.00%
2020/11/20	2	44.20	1	42.95	43.75	1	1,067	0.09%
2020/11/19	0	0.00	3	42.30	42.00	-3	1,009	-0.30%
2020/11/18	2	42.45	0	0.00	42.40	2	986	0.20%
2020/11/17	0	0.00	2	41.65	41.65	-2	974	-0.21%
2020/11/12	0	0.00	1	41.60	41.80	-1	964	-0.10%
2020/11/11	0	0.00	3	43.10	42.80	-3	961	-0.31%
2020/11/10	11	43.63	2	45.63	42.20	9	940	0.96%
2020/11/09	1	41.50	2	41.63	42.10	-1	801	-0.12%
2020/11/06	1	38.50	0	0.00	38.30	1	767	0.13%
2020/11/04	2	40.35	0	0.00	39.50	2	768	0.26%
2020/10/29	0	0.00	1	39.40	40.80	-1	786	-0.13%
2020/10/28	1	40.45	1	40.45	40.50	0	791	0.00%
2020/10/27	0	0.00	4	40.54	40.40	-4	788	-0.51%
2020/10/26	0	0.00	2	40.20	40.00	-2	786	-0.25%
2020/10/21	7	42.46	2	41.48	41.80	5	834	0.60%
2020/10/20	2	42.75	2	41.38	41.35	0	848	0.00%
2020/10/19	2	42.15	0	0.00	42.20	2	842	0.24%
2020/10/14	0	0.00	6	41.55	41.60	-6	718	-0.84%
2020/10/13	1	41.50	0	0.00	39.65	1	686	0.15%
2020/09/24	0	0.00	50	34.85	34.60	-50	1,228	-4.07%
2020/08/27	6	37.48	1	37.05	36.80	5	1,619	0.31%
2020/08/25	0	0.00	1	36.50	36.35	-1	1,681	-0.06%
2020/08/21	1	35.40	0	0.00	36.30	1	1,779	0.06%
2020/08/20	0	0.00	1	34.70	34.85	-1	1,927	-0.05%
2020/08/19	0	0.00	2	38.30	38.30	-2	1,977	-0.10%
2020/08/18	1	39.80	0	0.00	39.45	1	1,981	0.05%
2020/08/14	0	0.00	1	40.20	40.55	-1	1,983	-0.05%
2020/08/13	2	39.55	0	0.00	39.05	2	1,974	0.10%
2020/08/11	0	0.00	3	39.63	38.40	-3	1,959	-0.15%
2020/08/10	1	39.95	0	0.00	39.50	1	1,958	0.05%
2020/08/07	1	38.80	0	0.00	39.80	1	1,954	0.05%
2020/08/05	0	0.00	2	39.65	39.50	-2	1,948	-0.10%
2020/08/04	2	39.25	0	0.00	39.00	2	1,949	0.10%
2020/07/30	0	0.00	1	38.05	38.50	-1	1,984	-0.05%
2020/07/29	3	37.50	5	36.96	37.40	-2	1,981	-0.10%
2020/07/28	2	38.55	3	37.40	36.70	-1	1,975	-0.05%
2020/07/27	3	40.13	3	39.30	39.00	0	1,957	0.00%
2020/07/24	6	40.73	2	41.38	40.00	4	1,937	0.21%
2020/07/23	1	40.85	0	0.00	40.40	1	1,919	0.05%
2020/07/22	5	40.41	3	40.85	40.85	2	1,912	0.10%
2020/07/21	50	39.60	0	0.00	39.50	50	1,893	2.64%
2020/07/20	3	38.62	3	38.87	39.60	0	1,880	0.00%
2020/07/16	1	40.40	1	41.10	40.45	0	1,832	0.00%
2020/07/15	1	42.05	2	40.63	40.00	-1	1,826	-0.05%
2020/07/14	2	42.53	0	0.00	41.00	2	1,797	0.11%
2020/07/13	0	0.00	1	42.85	43.70	-1	1,764	-0.06%
2020/07/10	3	45.32	45	47.17	45.00	-42	1,718	-2.44%
2020/07/09	1	48.50	0	0.00	49.70	1	1,567	0.06%
2020/07/08	0	0.00	3	44.10	45.20	-3	1,547	-0.19%
2020/07/07	4	40.28	1	40.60	41.10	3	1,477	0.20%
2020/07/06	1	39.45	4	38.33	39.60	-3	1,351	-0.22%
2020/07/03	44	36.34	0	0.00	36.00	44	1,281	3.43%
2020/07/02	0	0.00	2	36.63	36.75	-2	1,261	-0.16%
2020/07/01	3	35.80	0	0.00	35.90	3	1,246	0.24%
2020/06/12	2	33.18	0	0.00	32.90	2	1,076	0.19%
2020/06/11	1	35.05	0	0.00	34.70	1	1,059	0.09%
2020/06/10	0	0.00	1	36.35	36.15	-1	1,047	-0.10%
2020/06/09	1	37.00	1	36.55	37.05	0	1,035	0.00%
2020/06/03	1	36.60	0	0.00	36.95	1	901	0.11%
2020/06/02	1	35.50	0	0.00	35.40	1	872	0.11%
2020/06/01	1	35.80	1	36.15	37.00	0	854	0.00%
2020/05/28	0	0.00	22	35.05	35.00	-22	778	-2.83%
2020/05/27	5	37.78	38	37.68	38.40	-33	707	-4.66%
2020/05/26	6	33.65	0	0.00	34.95	6	556	1.08%
2020/05/18	12	29.06	0	0.00	28.90	12	448	2.67%
2020/05/14	7	30.76	0	0.00	29.45	7	441	1.59%
2020/05/12	30	31.69	0	0.00	31.20	30	424	7.07%
2020/05/08	0	0.00	3	31.65	31.45	-3	411	-0.73%
2020/05/07	3	32.48	0	0.00	32.35	3	398	0.75%
2020/04/29	0	0.00	1	29.60	29.10	-1	382	-0.26%
2020/04/28	1	29.00	0	0.00	29.20	1	370	0.27%
2020/04/21	0	0.00	2	27.90	27.15	-2	375	-0.53%
2020/04/20	2	28.80	0	0.00	28.00	2	373	0.54%
2020/04/13	1	26.90	1	27.15	28.20	0	380	0.00%
2020/03/19	1	19.10	1	19.35	20.70	0	604	0.00%
2020/03/18	0	21.20	0	0.00	21.20	0	674	0.00%
2020/03/10	0	0.00	1	26.50	27.70	-1	794	-0.13%
2020/03/02	0	0.00	1	29.45	29.20	-1	781	-0.13%
2020/02/20	1	28.95	0	0.00	29.00	1	859	0.12%
2020/01/14	0	0.00	1	31.65	31.50	-1	903	-0.11%
2020/01/13	0	0.00	1	32.25	31.55	-1	897	-0.11%
2020/01/06	0	0.00	6	30.91	30.50	-6	846	-0.71%
2020/01/02	1	32.20	0	0.00	32.05	1	820	0.12%
2019/12/25	2	29.70	0	0.00	29.80	2	770	0.26%
2019/12/23	3	30.60	0	0.00	30.00	3	756	0.40%
2019/12/18	2	32.35	10	32.16	32.90	-8	741	-1.08%
2019/12/16	34	32.45	34	31.24	32.45	0	713	0.00%
2019/12/13	14	30.83	12	30.52	31.65	2	633	0.32%
2019/12/12	1	29.00	2	28.98	28.80	-1	551	-0.18%
2019/12/11	7	30.06	2	29.60	29.60	5	534	0.93%
2019/12/02	1	26.00	1	26.20	26.20	0	383	0.00%
2019/11/25	2	27.68	2	27.15	26.60	0	375	0.00%
2019/11/22	0	0.00	10	27.29	27.55	-10	370	-2.70%
2019/11/21	14	28.43	3	28.22	28.00	11	364	3.01%
2019/11/20	1	27.25	1	27.45	27.90	0	307	0.00%
2019/10/30	0	0.00	3	26.35	26.45	-3	263	-1.14%
2019/10/29	1	27.95	0	0.00	26.75	1	260	0.38%
2019/10/28	6	28.13	3	27.75	27.80	3	248	1.21%
2019/10/25	0	0.00	5	26.36	27.60	-5	205	-2.43%
2019/10/23	1	23.65	0	0.00	23.65	1	160	0.62%
2019/10/14	0	0.00	1	23.90	23.60	-1	177	-0.56%
2019/10/09	1	23.70	0	0.00	23.65	1	177	0.56%
2019/09/26	1	25.05	1	24.95	24.45	0	180	0.00%
2019/09/25	1	25.30	1	24.95	24.65	0	183	0.00%
2019/09/24	0	0.00	1	24.90	25.20	-1	197	-0.51%
2019/09/23	5	26.06	4	26.33	25.30	1	190	0.52%
2019/09/20	0	0.00	2	24.35	26.05	-2	169	-1.18%
2019/09/19	1	23.70	0	0.00	23.70	1	146	0.68%
2019/08/29	1	23.50	0	0.00	23.70	1	136	0.73%
2019/08/28	0	0.00	1	23.90	23.90	-1	135	-0.74%
2019/08/26	0	0.00	14	23.03	23.20	-14	134	-10.39%
2019/08/23	14	23.68	0	0.00	23.70	14	133	10.51%
2019/08/16	1	23.40	0	0.00	23.40	1	119	0.84%
2019/08/12	0	0.00	1	23.40	23.55	-1	121	-0.82%
2019/07/11	1	23.15	1	23.00	23.15	0	286	0.00%
2019/07/09	1	22.70	0	0.00	22.80	1	303	0.33%
2019/07/03	1	22.80	0	0.00	22.95	1	303	0.33%
2019/06/28	1	22.80	0	0.00	22.95	1	285	0.35%
2019/06/13	0	0.00	1	22.10	22.00	-1	292	-0.34%
2019/06/12	1	22.15	0	0.00	22.15	1	291	0.34%
2019/05/17	1	22.15	2	22.00	21.85	-1	303	-0.33%
2019/05/15	1	22.15	0	0.00	22.25	1	304	0.33%
2019/05/09	1	23.35	0	0.00	22.85	1	301	0.33%
2019/04/29	0	0.00	1	24.40	23.95	-1	287	-0.35%
2019/04/26	0	0.00	1	25.75	25.30	-1	281	-0.35%
2019/04/25	0	0.00	1	26.60	26.90	-1	274	-0.36%
2019/04/24	1	27.05	0	0.00	26.80	1	271	0.37%
2019/04/18	8	28.66	8	28.87	28.20	0	215	0.00%
2019/04/17	1	27.90	0	0.00	27.95	1	164	0.61%
2019/04/10	0	0.00	1	22.80	22.90	-1	90	-1.10%
2019/04/09	1	22.75	0	0.00	22.85	1	90	1.11%
2019/03/21	0	22.70	0	0.00	22.50	0	72	0.00%
2019/03/19	0	22.70	0	0.00	22.70	0	72	0.01%
2019/03/18	0	22.50	0	0.00	22.65	0	72	0.00%
2019/03/15	0	22.60	0	0.00	22.40	0	72	0.00%
2019/03/14	0	22.40	0	0.00	22.50	0	73	0.00%
2019/03/13	0	22.50	0	0.00	22.50	0	81	0.00%
2019/03/12	0	22.40	0	0.00	22.20	0	80	0.01%
2019/03/11	0	22.70	0	0.00	22.70	0	79	0.00%
2019/02/15	1	21.55	0	0.00	22.30	1	71	1.39%
2019/02/12	2	21.45	0	0.00	21.45	2	68	2.91%
2019/01/28	0	0.00	1	20.90	20.80	-1	70	-1.43%
2019/01/25	1	20.95	0	0.00	20.95	1	71	1.41%
2018/11/02	3	20.30	0	0.00	20.60	3	87	3.41%
2018/07/24	0	0.00	5	27.20	27.05	-5	184	-2.71%
2018/06/12	2	29.85	2	29.85	29.50	0	408	0.00%
2018/06/11	0	0.00	1	29.25	29.00	-1	383	-0.26%
2018/05/31	1	29.00	0	0.00	28.10	1	361	0.28%
2018/05/23	3	26.60	4	27.35	27.40	-1	325	-0.31%
2018/04/24	1	26.80	2	26.50	26.65	-1	321	-0.31%
2018/04/23	1	27.00	0	0.00	26.85	1	318	0.31%
2018/04/20	0	0.00	10	27.88	27.80	-10	315	-3.17%
2018/04/19	1	28.85	0	0.00	28.70	1	308	0.32%
2018/04/18	3	29.70	0	0.00	29.00	3	301	0.99%
2018/04/16	10	29.70	0	0.00	30.25	10	236	4.23%
2018/04/11	2	27.50	0	0.00	27.85	2	199	1.00%
2018/04/10	6	29.42	4	28.48	27.70	2	196	1.02%
2018/04/09	0	0.00	1	27.50	27.90	-1	154	-0.65%
2018/02/05	0	0.00	1	26.95	26.60	-1	190	-0.53%
2018/01/31	0	0.00	1	27.10	27.15	-1	220	-0.45%
2018/01/24	0	0.00	1	27.40	27.25	-1	337	-0.30%
2018/01/23	2	27.95	0	0.00	27.40	2	482	0.41%
2018/01/18	1	27.30	0	0.00	27.40	1	703	0.14%
2018/01/17	0	0.00	1	27.15	27.50	-1	705	-0.14%
2018/01/12	1	27.10	0	0.00	26.85	1	705	0.14%
2018/01/09	0	0.00	1	27.50	27.30	-1	703	-0.14%
2018/01/08	0	0.00	3	28.67	28.35	-3	697	-0.43%
2018/01/05	0	0.00	1	27.50	28.40	-1	680	-0.15%
2018/01/04	3	27.05	0	0.00	27.20	3	671	0.45%