晶技 (3042)-玉山-左營券商分點個股進出

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
115.5
漲跌
▲0.5
漲幅
+0.43%
成交量
3,313張
產業
上市電子零組件類股
1036人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晶技 (3042)籌碼相關－玉山-左營券商分點個股進出

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-左營券商分點個股進出
玉山-左營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
2024/05/22	5.2	114.19	0.1	114.50	115.00	5.1	4,686	0.11%
2024/05/21	0	0.00	5	111.30	112.00	-5	4,652	-0.11%
2024/05/20	0.2	111.50	1	111.00	110.00	-0.8	4,646	-0.02%
2024/05/17	12	108.63	3	108.83	108.00	9	4,602	0.20%
2024/05/15	11	111.86	3	111.33	111.00	8	4,554	0.18%
2024/05/13	12	110.04	0	0.00	110.00	12	4,519	0.27%
2024/05/10	2	111.50	1	111.00	110.50	1	4,504	0.02%
2024/05/09	15	113.03	4	113.50	112.50	11	4,471	0.25%
2024/05/08	1	110.00	9	112.50	113.00	-8	4,445	-0.18%
2024/05/07	1	112.00	0	0.00	111.00	1	4,413	0.02%
2024/05/06	13	109.73	1	110.50	112.00	12	4,380	0.27%
2024/05/02	2	110.50	0	0.00	112.00	2	4,276	0.05%
2024/04/30	0	0.00	1	112.00	112.50	-1	4,246	-0.02%
2024/04/29	0	0.00	4.1	110.15	111.00	-4.1	4,221	-0.10%
2024/04/25	0	0.00	1	106.50	107.00	-1	4,192	-0.02%
2024/04/24	0	105.00	0.5	106.00	106.00	-0.5	4,174	-0.01%
2024/04/22	1	102.50	0	103.00	103.50	1	4,166	0.02%
2024/04/19	3	107.17	0	0.00	106.50	3	4,145	0.07%
2024/04/17	0	0.00	3	110.00	110.00	-3	4,124	-0.07%
2024/04/16	2	108.75	1	111.00	109.00	1	4,121	0.02%
2024/04/15	2	112.00	0	0.00	112.00	2	4,066	0.05%
2024/04/12	1	113.00	8	113.50	113.00	-7	4,061	-0.17%
2024/04/11	2	113.00	0	0.00	112.50	2	4,042	0.05%
2024/04/10	1	112.50	2	111.50	112.50	-1	4,030	-0.02%
2024/04/09	0	112.19	0	0.00	111.00	0	4,006	0.00%
2024/04/03	2	110.00	3	110.00	109.50	-1	3,918	-0.03%
2024/04/02	1.2	110.50	0	0.00	110.50	1.2	3,889	0.03%
2024/04/01	3	110.67	12	112.25	110.50	-9	3,849	-0.23%
2024/03/29	2.1	111.67	11.3	110.09	113.00	-9.2	3,797	-0.24%
2024/03/28	1	113.01	5.2	115.19	114.50	-4.2	3,512	-0.12%
2024/03/27	4.1	113.25	0	0.00	113.50	4.1	3,365	0.12%
2024/03/26	1	113.00	10	114.50	112.50	-9	3,333	-0.27%
2024/03/25	10.5	114.01	11	114.64	115.00	-0.5	3,277	-0.02%
2024/03/22	7	117.29	2	116.75	117.00	5	3,235	0.15%
2024/03/21	2.3	120.87	38	121.51	121.50	-35.7	3,152	-1.13%
2024/03/20	12	121.63	3	122.83	120.50	9	3,020	0.30%
2024/03/19	31	119.45	14.1	118.60	120.00	16.9	2,829	0.60%
2024/03/18	0	0.00	10	113.50	114.50	-10	2,634	-0.38%
2024/03/15	6	114.08	1	114.50	114.50	5	2,585	0.19%
2024/03/14	7.1	117.11	2	116.75	117.00	5.1	2,519	0.20%
2024/03/13	3	113.17	27.3	115.41	117.00	-24.3	2,330	-1.04%
2024/03/12	3	108.17	33	107.32	108.00	-30	1,972	-1.52%
2024/03/08	2	105.25	3	105.67	103.00	-1	1,883	-0.05%
2024/03/07	0	0.00	4.2	104.48	105.00	-4.2	1,872	-0.22%
2024/03/06	0	0.00	6	107.58	106.50	-6	1,836	-0.33%
2024/03/05	2	103.75	5	104.90	105.00	-3	1,729	-0.17%
2024/03/04	2.2	104.09	10	104.35	106.00	-7.8	1,599	-0.49%
2024/03/01	4	98.80	1.5	99.27	98.90	2.5	1,440	0.17%
2024/02/29	0	0.00	1	100.50	99.80	-1	1,453	-0.07%
2024/02/27	7	98.60	1	98.12	98.90	6	1,453	0.41%
2024/02/26	1	100.00	0	0.00	100.00	1	1,450	0.07%
2024/02/23	1	100.50	1	100.00	100.00	0	1,448	0.00%
2024/02/22	5	100.10	1.1	100.05	100.00	3.9	1,430	0.27%
2024/02/21	1.1	99.43	2	99.25	98.80	-0.9	1,401	-0.07%
2024/02/19	2	97.50	0	0.00	97.30	2	1,372	0.15%
2024/02/16	0	97.70	1	97.70	97.50	-1	1,407	-0.07%
2024/02/15	2.2	96.61	1	96.90	96.90	1.2	1,483	0.08%
2024/02/05	2	95.30	0	0.00	95.30	2	1,482	0.13%
2024/02/01	0	95.50	0	0.00	95.30	0	1,519	0.00%
2024/01/22	1	95.61	0	0.00	96.00	1	1,558	0.07%
2024/01/18	2	94.20	0	0.00	94.20	2	1,564	0.13%
2024/01/16	1	95.30	0	0.00	95.30	1	1,554	0.06%
2024/01/15	11	95.44	0	0.00	96.00	11	1,558	0.71%
2024/01/12	3.1	95.10	0	0.00	94.80	3.1	1,563	0.20%
2024/01/11	0.3	94.60	0	0.00	94.90	0.3	1,563	0.02%
2024/01/10	5	94.50	0	0.00	94.90	5	1,597	0.31%
2024/01/08	0.3	95.80	1	96.30	95.70	-0.8	1,671	-0.04%
2024/01/04	3	97.73	0	99.30	97.60	3	1,735	0.17%
2023/12/28	10	98.50	0	99.00	98.80	10	1,784	0.56%
2023/12/26	0	0.00	0	98.50	98.00	0	1,856	0.00%
2023/12/25	1	96.51	0	0.00	96.60	1	1,911	0.05%
2023/12/22	2	97.30	0	0.00	96.60	2	1,965	0.10%
2023/12/20	1	98.10	0	0.00	98.00	1	1,981	0.05%
2023/12/19	11	97.49	0	0.00	97.70	11	1,998	0.55%
2023/12/18	2	100.25	0	0.00	100.00	2	2,004	0.10%
2023/12/15	1	102.00	0	0.00	101.00	1	2,082	0.05%
2023/12/14	0	0.00	0.1	100.50	101.50	-0.1	2,197	0.00%
2023/12/08	1	100.00	4	101.50	100.00	-3	2,413	-0.12%
2023/12/07	1.6	101.50	12	101.58	101.50	-10.4	2,441	-0.43%
2023/12/06	0	0.00	0	104.00	104.00	0	2,475	0.00%
2023/12/05	0	0.00	2	103.00	103.00	-2	2,521	-0.08%
2023/12/04	0	0.00	0	103.50	103.00	0	2,619	0.00%
2023/11/30	0	0.00	1	103.00	103.00	-1	2,981	-0.03%
2023/11/29	1	102.00	1	103.00	102.50	0	2,978	0.00%
2023/11/28	0	102.00	0	0.00	102.00	0	3,012	0.00%
2023/11/27	0	101.00	1	101.00	100.50	-1	3,028	-0.03%
2023/11/22	1	100.00	1	99.90	100.00	0	3,047	0.00%
2023/11/21	0	0.00	3	100.50	100.00	-3	3,079	-0.10%
2023/11/16	0	0.00	1	99.80	99.20	-1	3,292	-0.03%
2023/11/15	1	100.00	1.1	99.69	99.70	-0.1	3,374	0.00%
2023/11/14	2	99.40	9	99.56	99.70	-7	3,463	-0.20%
2023/11/10	0	0.00	1	96.20	96.10	-1	3,602	-0.03%
2023/11/03	0	0.00	1	97.50	97.80	-1	3,604	-0.03%
2023/10/31	1.1	96.32	0	0.00	95.90	1.1	3,685	0.03%
2023/10/30	0	0.00	1	97.50	97.50	-1	3,688	-0.03%
2023/10/25	0	0.00	1	98.90	98.90	-1	3,722	-0.03%
2023/10/19	3	97.73	0	0.00	97.90	3	3,801	0.08%
2023/10/18	1	98.20	1	97.90	98.30	0	3,825	0.00%
2023/10/17	0	0.00	5	100.00	100.00	-5	3,781	-0.13%
2023/10/16	1	97.11	0	0.00	98.50	1	3,763	0.03%
2023/10/13	1	100.00	4	99.95	100.00	-3	3,733	-0.08%
2023/10/12	3	98.00	0.4	97.80	98.50	2.7	3,693	0.07%
2023/10/11	0	0.00	0	98.10	97.90	0	3,676	0.00%
2023/10/06	0	96.80	0	0.00	96.60	0	3,689	0.00%
2023/10/05	2	97.30	0	0.00	96.40	2	3,722	0.05%
2023/10/04	1	96.70	0	0.00	97.00	1	3,699	0.03%
2023/10/03	2	98.00	0	0.00	98.00	2	3,698	0.05%
2023/10/02	1	96.71	3	98.07	98.00	-2	3,711	-0.05%
2023/09/28	7	95.86	3	96.60	96.80	4	3,669	0.11%
2023/09/27	6	96.25	1	96.60	97.10	5	3,625	0.14%
2023/09/26	0	99.70	0	0.00	98.30	0	3,668	0.00%
2023/09/25	0	0.00	1.2	99.77	99.70	-1.2	3,714	-0.03%
2023/09/22	2.2	99.41	5	98.30	99.60	-2.8	3,711	-0.08%
2023/09/21	5.1	99.59	0	0.00	99.10	5.1	3,700	0.14%
2023/09/20	6	99.67	0	0.00	99.10	6	3,684	0.16%
2023/09/19	2	103.52	6	104.50	103.50	-4	3,634	-0.11%
2023/09/18	11	104.00	4	103.25	103.00	7	3,582	0.20%
2023/09/15	1	101.50	1.1	101.05	102.50	-0.1	3,520	0.00%
2023/09/14	0	99.80	0	0.00	101.50	0	3,503	0.00%
2023/09/13	7	99.79	12	99.18	99.20	-5	3,463	-0.14%
2023/09/12	1	99.00	1	100.50	101.00	0	3,415	0.00%
2023/09/11	2	101.25	4	101.13	101.00	-2	3,342	-0.06%
2023/09/08	7	100.50	7	101.00	101.00	0	3,292	0.00%
2023/09/07	1	102.01	14	102.25	103.00	-13	3,226	-0.40%
2023/09/06	14	101.82	5.9	101.43	103.00	8.1	3,130	0.26%
2023/09/05	2	97.45	4.1	96.72	97.90	-2.1	2,825	-0.07%
2023/09/04	0.3	95.28	6	95.18	95.60	-5.8	2,749	-0.21%
2023/09/01	6.5	93.86	0	0.00	94.40	6.5	2,733	0.24%
2023/08/30	2	94.25	0	0.00	94.50	2	2,684	0.07%
2023/08/28	1	92.70	2	92.30	92.50	-1	2,654	-0.04%
2023/08/25	8	93.15	0	0.00	92.90	8	2,660	0.30%
2023/08/24	5	94.20	32	94.53	95.00	-27	2,629	-1.03%
2023/08/23	6.1	92.60	5	93.24	93.10	1.1	2,570	0.04%
2023/08/22	13.1	94.24	2	95.25	93.50	11.1	2,549	0.44%
2023/08/21	10	93.50	13	92.03	92.00	-3	2,435	-0.12%
2023/08/18	30	95.72	16.2	95.63	94.40	13.8	2,340	0.59%
2023/08/17	5.2	93.78	9	94.09	95.70	-3.8	2,208	-0.17%
2023/08/15	0	0.00	1	90.60	90.20	-1	1,973	-0.05%
2023/08/11	0	0.00	2	90.20	90.50	-2	1,960	-0.10%
2023/08/10	1	89.40	0	0.00	90.30	1	1,956	0.05%
2023/08/09	2	90.45	0	0.00	90.80	2	1,940	0.10%
2023/08/08	0	0.00	2	92.90	93.00	-2	1,902	-0.11%
2023/08/07	0	0.00	0	93.60	91.70	0	1,865	0.00%
2023/08/04	0	90.30	1	90.20	91.00	-1	1,833	-0.05%
2023/08/02	0	0.00	1	90.60	89.60	-1	1,827	-0.05%
2023/08/01	0	90.00	1	90.10	90.00	-1	1,820	-0.05%
2023/07/27	0	0.00	1	88.90	89.00	-1	1,756	-0.06%
2023/07/25	0.2	90.83	0	90.80	90.60	0.2	1,701	0.01%
2023/07/24	0.2	89.80	0	0.00	89.70	0.2	1,668	0.01%
2023/07/21	5	89.90	0	0.00	90.60	5	1,649	0.30%
2023/07/20	1	88.70	0	0.00	89.00	1	1,638	0.06%
2023/07/19	3	89.62	3	89.40	88.50	0	1,637	0.00%
2023/07/18	1	90.20	0	0.00	90.50	1	1,623	0.06%
2023/07/17	4	91.60	0.1	91.50	91.50	3.9	1,617	0.24%
2023/07/14	1	91.11	2	90.60	91.00	-1	1,615	-0.06%
2023/07/13	2	92.50	1	93.90	92.00	1	1,602	0.06%
2023/07/12	0	0.00	2.1	90.72	92.00	-2.1	1,561	-0.13%
2023/07/10	2.1	88.08	6	86.82	87.30	-4	1,519	-0.26%
2023/07/07	3	87.78	20	88.10	88.60	-17	1,505	-1.13%
2023/07/06	1	89.30	0	0.00	90.10	1	1,481	0.07%
2023/07/05	1	88.90	0	0.00	90.10	1	1,456	0.07%
2023/07/04	1	89.68	1	88.60	88.90	0	1,438	0.00%
2023/07/03	3	96.40	6	94.80	96.20	-3	1,336	-0.22%
2023/06/30	0	0.00	5	93.80	93.80	-5	1,265	-0.39%
2023/06/29	3	93.90	0	0.00	93.60	3	1,262	0.24%
2023/06/27	6	95.27	1	94.50	94.50	5	1,226	0.41%
2023/06/26	0	0.00	3	97.73	97.70	-3	1,195	-0.25%
2023/06/21	10	94.80	0	0.00	96.30	10	1,137	0.88%
2023/06/20	0	0.00	3	95.00	95.60	-3	1,107	-0.27%
2023/06/19	4	94.40	0	0.00	94.50	4	1,106	0.36%
2023/06/16	0	0.00	10	92.30	94.30	-10	1,105	-0.90%
2023/06/15	3	92.13	20	92.16	92.20	-17	1,087	-1.56%
2023/06/14	1.1	92.72	0	0.00	92.70	1.1	1,087	0.10%
2023/06/13	0	0.00	5	93.20	93.10	-5	1,091	-0.46%
2023/06/09	0	0.00	13	92.35	92.50	-13	1,088	-1.19%
2023/06/08	1	93.70	2	93.90	93.30	-1	1,087	-0.09%
2023/06/07	1	93.00	12	93.10	93.30	-11	1,081	-1.02%
2023/06/02	0	0.00	2	91.50	90.90	-2	1,123	-0.18%
2023/06/01	0	0.00	1	90.70	90.70	-1	1,116	-0.09%
2023/05/31	0	0.00	0.1	90.00	90.30	-0.1	1,120	-0.01%
2023/05/25	2	88.15	0	0.00	88.00	2	1,081	0.18%
2023/05/24	0	0.00	4	87.65	87.80	-4	1,073	-0.37%
2023/05/23	0	0.00	1	87.40	87.30	-1	1,074	-0.09%
2023/05/22	2	87.20	0	0.00	87.10	2	1,084	0.18%
2023/05/19	1	86.60	0	0.00	86.70	1	1,083	0.09%
2023/05/17	1	86.30	0	0.00	86.40	1	1,099	0.09%
2023/05/16	0	0.00	1	86.40	86.20	-1	1,125	-0.09%
2023/05/11	0	84.90	0	0.00	84.70	0	1,154	0.00%
2023/05/10	0	85.10	0	0.00	85.10	0	1,165	0.00%
2023/05/09	2	86.85	0	0.00	86.60	2	1,158	0.17%
2023/05/05	1	86.10	0	0.00	86.00	1	1,200	0.08%
2023/05/02	0	0.00	5	85.90	85.90	-5	1,321	-0.38%
2023/04/28	0	0.00	2	85.55	85.20	-2	1,330	-0.15%
2023/04/26	1	83.00	0	0.00	84.70	1	1,328	0.08%
2023/04/25	0	85.09	1	84.10	83.90	-1	1,329	-0.07%
2023/04/24	1	85.30	0	0.00	86.00	1	1,311	0.08%
2023/04/21	0	0.00	2	85.40	85.00	-2	1,321	-0.15%
2023/04/20	2	86.35	0	0.00	86.00	2	1,342	0.15%
2023/04/19	0	0.00	5	87.70	87.20	-5	1,339	-0.37%
2023/04/17	1	87.90	0	0.00	87.90	1	1,323	0.08%
2023/04/14	1.1	87.82	0	0.00	87.70	1.1	1,323	0.08%
2023/04/07	1	87.80	29	88.17	88.90	-28	1,322	-2.12%
2023/04/06	3	88.20	0	0.00	88.10	3	1,313	0.23%
2023/03/31	3	89.20	1.1	89.13	89.00	1.9	1,310	0.14%
2023/03/29	4	88.40	0	0.00	88.60	4	1,289	0.31%
2023/03/28	2	88.05	0	0.00	87.70	2	1,301	0.15%
2023/03/24	5.6	88.32	0	0.00	88.20	5.6	1,314	0.42%
2023/03/23	0	0.00	3	88.50	88.40	-3	1,299	-0.23%
2023/03/22	0	88.10	2	87.75	87.80	-2	1,289	-0.15%
2023/03/21	0	0.00	2	88.30	88.50	-2	1,265	-0.16%
2023/03/20	1	87.80	0	0.00	87.80	1	1,251	0.08%
2023/03/15	1	86.50	1	86.60	86.10	0	1,239	0.00%
2023/03/13	0	0.00	1	86.00	86.20	-1	1,243	-0.08%
2023/03/10	5	86.50	0	0.00	86.60	5	1,240	0.40%
2023/03/09	1	88.00	0	0.00	87.90	1	1,247	0.08%
2023/03/08	6.1	87.43	4	87.60	88.10	2.1	1,241	0.17%
2023/03/07	11	89.03	0	0.00	88.70	11	1,203	0.91%
2023/03/06	3	89.17	0	0.00	89.40	3	1,148	0.26%
2023/03/03	0	0.00	2	88.50	88.30	-2	1,132	-0.18%
2023/03/01	5	87.24	0	0.00	87.10	5	1,113	0.45%
2023/02/24	3	86.43	0	0.00	86.20	3	1,105	0.27%
2023/02/22	0	0.00	2	86.20	86.80	-2	1,104	-0.18%
2023/02/21	1	87.00	2.2	87.16	87.20	-1.2	1,110	-0.11%
2023/02/17	8	86.30	0	0.00	86.50	8	1,119	0.71%
2023/02/16	1	86.70	1	87.00	86.60	0	1,128	0.00%
2023/02/15	0	0.00	0	85.40	85.20	0	1,135	0.00%
2023/02/14	2	85.30	1.3	85.45	85.20	0.7	1,134	0.06%
2023/02/13	2	85.75	0	0.00	86.50	2	1,116	0.18%
2023/02/08	0	0.00	3	88.60	89.10	-3	1,125	-0.27%
2023/02/07	0	88.90	10	88.50	88.60	-10	1,122	-0.89%
2023/02/06	3	88.67	0	0.00	89.20	3	1,125	0.27%
2023/02/03	2	89.30	5	89.88	90.00	-3	1,107	-0.27%
2023/02/02	3	89.90	4	89.95	90.50	-1	1,083	-0.09%
2023/02/01	5	88.62	5	88.58	88.70	0	1,040	0.00%
2023/01/31	1	87.10	11	86.85	87.10	-10	1,011	-0.99%
2023/01/30	0.1	84.50	0	0.00	85.10	0.1	984	0.01%
2023/01/10	1	85.20	1	84.30	85.40	0	1,095	0.00%
2023/01/09	0	0.00	2	83.30	83.30	-2	1,084	-0.18%
2023/01/06	5	82.50	0	0.00	82.50	5	1,119	0.45%
2023/01/04	2	81.40	0	0.00	81.50	2	1,260	0.16%
2023/01/03	2	82.50	0	0.00	82.20	2	1,279	0.16%
2022/12/28	1	81.30	0	0.00	81.30	1	1,314	0.08%
2022/12/26	1	82.10	0	0.00	81.50	1	1,327	0.08%
2022/12/20	1	82.70	0	0.00	83.00	1	1,406	0.07%
2022/12/16	0	0.00	0	86.00	86.20	0	1,418	0.00%
2022/12/13	0	0.00	1	85.00	84.20	-1	1,398	-0.07%
2022/12/05	2	85.80	0	0.00	85.80	2	1,387	0.14%
2022/12/02	1	86.00	0	0.00	86.00	1	1,384	0.07%
2022/12/01	0	0.00	4	85.50	85.40	-4	1,375	-0.29%
2022/11/30	1	83.10	0	0.00	83.50	1	1,371	0.07%
2022/11/28	1	82.10	0	0.00	82.20	1	1,369	0.07%
2022/11/25	0	82.50	0	0.00	81.60	0	1,375	0.00%
2022/11/22	1	81.20	0	0.00	81.20	1	1,388	0.07%
2022/11/14	0	0.00	2	81.40	81.60	-2	1,413	-0.14%
2022/11/09	0	0.00	2	80.10	80.10	-2	1,480	-0.14%
2022/11/08	0	0.00	1	79.80	79.40	-1	1,480	-0.07%
2022/11/04	5	78.80	0	0.00	78.80	5	1,514	0.33%
2022/10/26	0	74.70	0	0.00	74.20	0	1,532	0.00%
2022/10/24	0	75.70	0	0.00	75.60	0	1,567	0.00%
2022/10/20	0	0.00	1	75.70	76.20	-1	1,608	-0.06%
2022/10/19	0.1	76.00	2	75.60	75.70	-1.9	1,580	-0.12%
2022/10/18	0	0.00	1.2	74.95	75.10	-1.2	1,563	-0.08%
2022/10/14	1.2	73.88	0	0.00	73.50	1.2	1,571	0.08%
2022/10/13	9	73.31	3	76.97	71.70	6	1,546	0.39%
2022/10/11	0	70.60	0	0.00	71.00	0	1,459	0.00%
2022/10/07	10	72.55	1.4	71.91	72.00	8.6	1,517	0.57%
2022/10/06	0	0.00	2	75.15	74.70	-2	1,572	-0.13%
2022/10/05	1	75.60	0	0.00	75.00	1	1,612	0.06%
2022/10/04	2	73.40	0	0.00	73.90	2	1,620	0.12%
2022/09/29	0	0.00	1.3	73.25	72.30	-1.3	1,693	-0.08%
2022/09/28	0	75.80	1	73.20	73.00	-1	1,689	-0.06%
2022/09/26	1	78.39	19	75.86	76.40	-18	1,731	-1.04%
2022/09/23	0	82.04	0	0.00	81.30	0	1,734	0.00%
2022/09/22	0	0.00	6	82.55	82.50	-6	1,755	-0.34%
2022/09/19	0.1	84.80	0	0.00	84.80	0.1	1,822	0.01%
2022/09/16	10	84.88	0	0.00	85.10	10	1,830	0.55%
2022/09/12	2	84.20	2	84.20	84.00	0	1,920	0.00%
2022/09/07	0	81.70	0	0.00	82.00	0	1,990	0.00%
2022/09/06	3	82.37	0	0.00	82.30	3	2,014	0.15%
2022/09/02	1	85.50	0	0.00	85.50	1	2,065	0.05%
2022/08/31	1	86.50	0	0.00	86.90	1	2,226	0.05%
2022/08/29	3	86.00	0	0.00	85.80	3	2,307	0.13%
2022/08/26	1	88.20	0	0.00	88.40	1	2,298	0.04%
2022/08/24	0	86.50	0	0.00	86.10	0	2,332	0.00%
2022/08/23	0	87.90	0	0.00	87.10	0	2,329	0.00%
2022/08/18	0	0.00	1	89.10	89.40	-1	2,343	-0.04%
2022/08/15	0	0.00	1	89.50	89.80	-1	2,283	-0.04%
2022/08/10	0	0.00	2	87.90	87.80	-2	2,260	-0.09%
2022/08/09	0	0.00	1	87.50	88.00	-1	2,261	-0.04%
2022/08/05	1	86.70	0.1	86.30	86.70	0.9	2,279	0.04%
2022/08/04	0	0.00	2	84.60	86.00	-2	2,303	-0.09%
2022/08/03	1	86.00	2	86.40	86.10	-1	2,295	-0.04%
2022/08/02	1	87.20	0	0.00	86.70	1	2,304	0.04%
2022/08/01	0	0.00	1	87.50	87.60	-1	2,295	-0.04%
2022/07/29	0	0.00	1	85.70	87.40	-1	2,288	-0.04%
2022/07/28	1	85.10	0	0.00	85.00	1	2,266	0.04%
2022/07/27	1	82.30	0	0.00	84.30	1	2,261	0.04%
2022/07/26	0	84.80	0	0.00	83.70	0	2,201	0.00%
2022/07/25	0	0.00	5	86.10	86.40	-5	2,178	-0.23%
2022/07/22	1	86.50	0	0.00	86.10	1	2,188	0.05%
2022/07/21	0	0.00	2	87.20	87.00	-2	2,206	-0.09%
2022/07/15	1.1	84.58	0	0.00	86.00	1.1	2,269	0.05%
2022/07/08	0.2	88.30	2	86.65	88.40	-1.8	2,158	-0.08%
2022/07/07	0	81.50	1	83.80	84.00	-1	2,120	-0.05%
2022/07/06	3	83.93	1	85.50	83.70	2	2,083	0.10%
2022/07/05	2	84.95	2	85.90	86.30	0	2,101	0.00%
2022/07/04	0	86.30	0	0.00	84.60	0	2,090	0.00%
2022/06/30	1.1	90.64	7	91.06	90.70	-5.9	2,052	-0.29%
2022/06/28	0	0.00	3	94.80	95.20	-3	2,026	-0.15%
2022/06/23	0	0.00	2	96.40	96.80	-2	2,061	-0.10%
2022/06/21	1	97.90	2	98.60	99.10	-1	2,132	-0.05%
2022/06/17	2	99.65	1	99.50	99.00	1	2,138	0.05%
2022/06/16	1.1	100.82	1	102.00	99.10	0.1	2,221	0.00%
2022/06/15	2	100.25	2	100.50	100.50	0	2,233	0.00%
2022/06/14	2	100.50	1	100.50	100.50	1	2,279	0.04%
2022/06/13	3	102.00	6	100.50	101.00	-3	2,296	-0.13%
2022/06/10	0	0.00	15	102.70	103.00	-15	2,275	-0.66%
2022/06/09	0	0.00	7	102.07	102.50	-7	2,215	-0.32%
2022/06/08	0	0.00	5	100.00	100.50	-5	2,140	-0.23%
2022/06/07	13	99.58	0	0.00	99.10	13	2,123	0.61%
2022/06/06	1	98.60	0	0.00	98.70	1	2,116	0.05%
2022/06/02	0	0.00	1	98.39	98.00	-1	2,170	-0.05%
2022/06/01	1	98.10	2	97.85	98.10	-1	2,209	-0.05%
2022/05/30	1	95.70	8	96.29	96.80	-7	2,220	-0.32%
2022/05/27	0	0.00	5	93.96	93.90	-5	2,210	-0.23%
2022/05/26	1	93.60	3	92.70	92.40	-2	2,284	-0.09%
2022/05/24	2	93.65	3	93.23	92.10	-1	2,373	-0.04%
2022/05/20	0	0.00	2	93.10	93.10	-2	2,374	-0.08%
2022/05/18	0	0.00	1	93.00	93.50	-1	2,376	-0.04%
2022/05/17	2	91.60	0	0.00	91.60	2	2,378	0.08%
2022/05/16	4	90.25	0	0.00	89.60	4	2,388	0.17%
2022/05/13	1	87.90	0	0.00	88.10	1	2,391	0.04%
2022/05/12	6	87.37	2	86.70	86.00	4	2,403	0.17%
2022/05/11	0	89.90	0	0.00	89.30	0	2,393	0.00%
2022/05/09	2	90.20	2	90.05	90.00	0	2,472	0.00%
2022/05/05	2	93.50	0	93.20	93.60	2	2,535	0.08%
2022/04/29	10	90.85	10.1	90.70	91.00	-0.1	2,871	0.00%
2022/04/28	7.1	90.04	8	90.24	90.10	-0.9	2,924	-0.03%
2022/04/27	1.3	88.64	21	88.28	90.90	-19.8	2,996	-0.66%
2022/04/26	2	90.95	0	0.00	90.90	2	3,019	0.07%
2022/04/25	4	93.58	32	92.98	92.30	-28	3,037	-0.92%
2022/04/22	1	96.80	0	0.00	96.00	1	3,038	0.03%
2022/04/21	1	99.00	1	99.10	98.20	0	3,060	0.00%
2022/04/20	22	98.84	3	98.63	99.40	19	3,064	0.62%
2022/04/19	3	96.50	1	96.50	98.00	2	3,042	0.07%
2022/04/18	9	94.76	1	94.70	94.60	8	3,058	0.26%
2022/04/15	3	96.07	0	0.00	95.80	3	3,083	0.10%
2022/04/14	0	0.00	4	97.40	97.20	-4	3,185	-0.13%
2022/04/13	2	96.50	7.1	96.79	97.40	-5.1	3,256	-0.16%
2022/04/12	1	95.90	0	0.00	95.50	1	3,329	0.03%
2022/04/11	3	96.60	0	0.00	96.70	3	3,403	0.09%
2022/04/08	4	98.63	0	0.00	99.40	4	3,430	0.12%
2022/04/07	13	99.41	0.1	100.50	97.90	13	3,493	0.37%
2022/04/06	0.1	100.50	0	0.00	101.50	0.1	3,693	0.00%
2022/04/01	1	102.00	0	0.00	102.00	1	3,750	0.03%
2022/03/30	0	0.00	4	102.63	103.00	-4	3,848	-0.10%
2022/03/29	2	101.50	0	0.00	101.50	2	4,044	0.05%
2022/03/25	4	103.25	3.2	102.69	102.00	0.8	4,745	0.02%
2022/03/24	1	103.50	1	103.00	103.00	0	4,738	0.00%
2022/03/23	0	0.00	2	102.50	103.00	-2	4,709	-0.04%
2022/03/21	7	103.07	1.3	103.70	103.00	5.8	4,773	0.12%
2022/03/18	5	100.50	6	100.42	100.50	-1	4,753	-0.02%
2022/03/17	0	0.00	10	99.94	100.00	-10	4,754	-0.21%
2022/03/16	1	98.40	2	99.00	98.30	-1	4,718	-0.02%
2022/03/14	0	0.00	1	97.90	97.20	-1	4,811	-0.02%
2022/03/11	1.1	98.50	1	98.70	98.30	0.1	4,912	0.00%
2022/03/10	0.3	98.60	0	0.00	98.70	0.3	5,020	0.01%
2022/03/09	1	97.20	0	0.00	96.90	1	5,044	0.02%
2022/03/08	0	0.00	2	97.11	96.70	-2	5,101	-0.04%
2022/03/07	4	93.85	3	93.33	95.80	1	5,099	0.02%
2022/03/04	0	0.00	6	97.90	97.30	-6	5,116	-0.12%
2022/03/03	3	98.47	0	0.00	98.80	3	5,192	0.06%
2022/03/02	2	98.80	10	98.25	98.30	-8	5,214	-0.15%
2022/03/01	4.4	98.34	2	98.95	98.80	2.4	5,293	0.05%
2022/02/25	0.1	95.70	2	94.30	96.40	-1.9	5,263	-0.04%
2022/02/24	1	93.01	0	0.00	93.10	1	5,334	0.02%
2022/02/23	0	0.00	2.4	95.34	95.40	-2.4	5,393	-0.04%
2022/02/22	1	95.20	0	0.00	95.20	1	5,581	0.02%
2022/02/21	10	96.60	0	0.00	96.60	10	5,764	0.17%
2022/02/17	0	96.70	0	0.00	95.70	0	6,342	0.00%
2022/02/16	0	0.00	9	96.16	96.90	-9	6,626	-0.14%
2022/02/15	4	95.60	0	0.00	94.60	4	6,651	0.06%
2022/02/10	0.3	96.63	6	96.65	96.20	-5.7	6,811	-0.08%
2022/02/09	5	96.14	1	96.40	97.20	4	6,830	0.06%
2022/02/08	8.4	95.17	1	95.20	95.20	7.4	6,935	0.11%
2022/02/07	7	93.09	0	0.00	94.70	7	6,957	0.10%
2022/01/26	15.1	93.20	0	0.00	92.60	15.1	6,985	0.22%
2022/01/25	2	95.65	0.7	95.90	95.40	1.3	7,096	0.02%
2022/01/24	9	96.66	8	96.21	96.10	1	7,156	0.01%
2022/01/21	6.3	99.57	0	0.00	99.40	6.3	7,050	0.09%
2022/01/20	2	99.70	1	100.00	100.50	1	7,024	0.01%
2022/01/19	2	100.50	0	0.00	100.50	2	6,974	0.03%
2022/01/18	1	103.00	2	103.25	102.50	-1	6,945	-0.01%
2022/01/17	0.3	103.00	0	0.00	102.00	0.3	6,912	0.00%
2022/01/14	19	101.84	1	101.50	102.50	18	6,903	0.26%
2022/01/13	5	101.70	1	101.00	102.00	4	6,915	0.06%
2022/01/12	6	101.50	1	101.50	101.50	5	6,922	0.07%
2022/01/11	5	101.90	0	0.00	101.50	5	6,967	0.07%
2022/01/10	0	0.00	4.1	102.38	103.00	-4.1	6,949	-0.06%
2022/01/07	9	102.83	1	102.50	102.50	8	6,945	0.12%
2022/01/06	2	105.00	0	0.00	105.50	2	6,861	0.03%
2022/01/05	2	106.50	3	106.00	106.00	-1	6,844	-0.01%
2022/01/04	1	108.00	6.2	107.60	107.50	-5.2	6,801	-0.08%
2022/01/03	1	107.00	2	106.00	106.00	-1	6,758	-0.01%
2021/12/30	5	105.80	15	106.10	105.50	-10	6,756	-0.15%
2021/12/29	17.2	109.35	4	109.50	107.00	13.2	6,754	0.20%
2021/12/28	3	105.83	5	104.90	105.50	-2	6,643	-0.03%
2021/12/27	5	107.50	2	107.00	106.50	3	6,718	0.04%
2021/12/24	2	107.75	6	107.50	106.50	-4	6,807	-0.06%
2021/12/23	4.1	110.82	28	109.00	108.50	-23.9	6,800	-0.35%
2021/12/22	7	110.79	27	110.11	111.00	-20	6,660	-0.30%
2021/12/21	24.2	107.06	15	106.83	107.50	9.2	6,439	0.14%
2021/12/20	5	102.50	1	102.50	102.50	4	6,139	0.07%
2021/12/17	5	102.60	3	102.50	102.00	2	6,155	0.03%
2021/12/16	5	102.00	0	0.00	103.50	5	6,190	0.08%
2021/12/15	3	100.33	1	101.00	101.00	2	6,197	0.03%
2021/12/14	8	99.53	2.3	99.63	99.20	5.7	6,174	0.09%
2021/12/13	3	101.00	11	100.50	100.00	-8	6,151	-0.13%
2021/12/10	14	101.36	1	100.50	101.00	13	6,263	0.21%
2021/12/09	7	101.14	6	101.50	100.50	1	6,366	0.02%
2021/12/08	12	101.50	1	103.00	102.00	11	6,336	0.17%
2021/12/07	6	100.75	3	100.50	101.00	3	6,287	0.05%
2021/12/06	12	102.25	2	103.00	102.00	10	6,209	0.16%
2021/12/03	1	104.50	0	0.00	105.50	1	6,141	0.02%
2021/12/02	1	105.00	0.1	105.00	103.50	0.9	6,153	0.01%
2021/12/01	5	104.00	0	0.00	105.50	5	6,141	0.08%
2021/11/30	13	106.42	5	105.60	105.50	8	6,109	0.13%
2021/11/29	1	103.50	1.3	103.92	104.00	-0.3	6,109	0.00%
2021/11/26	4	105.63	11	105.14	104.50	-7	6,056	-0.12%
2021/11/25	4	106.25	0	0.00	107.00	4	6,025	0.07%
2021/11/24	4	107.37	1	109.00	108.50	3	5,942	0.05%
2021/11/23	6	108.42	24.5	107.81	107.50	-18.5	5,932	-0.31%
2021/11/22	2.1	112.98	2	112.50	112.50	0.1	5,856	0.00%
2021/11/19	2	112.00	3	112.17	111.50	-1	5,834	-0.02%
2021/11/18	9	113.00	10.1	112.70	113.00	-1.1	5,740	-0.02%
2021/11/17	18.7	112.25	19	112.74	115.00	-0.3	5,633	-0.01%
2021/11/16	9.1	108.39	14	109.11	110.00	-5	5,309	-0.09%
2021/11/15	5.2	107.50	33.4	109.71	110.50	-28.2	5,192	-0.54%
2021/11/12	5	102.40	1	102.00	102.00	4	4,991	0.08%
2021/11/11	3.5	103.14	6	102.83	101.50	-2.5	5,016	-0.05%
2021/11/10	5	100.22	1	100.50	100.50	4	4,994	0.08%
2021/11/09	8	100.31	1	99.00	100.50	7	5,037	0.14%
2021/11/08	4.2	98.30	2	99.15	97.90	2.2	5,061	0.04%
2021/11/05	12.3	98.22	20	99.42	98.20	-7.7	5,092	-0.15%
2021/11/04	0	0.00	19	100.97	100.00	-19	5,018	-0.38%
2021/11/03	3.1	101.34	14.1	101.65	101.00	-11	5,050	-0.22%
2021/11/02	8	108.69	6	104.33	101.50	2	5,022	0.04%
2021/11/01	11.4	106.32	19	106.03	107.00	-7.7	4,814	-0.16%
2021/10/29	1	102.50	0	0.00	102.50	1	4,762	0.02%
2021/10/28	15.1	103.17	3.1	103.52	103.00	12	4,883	0.24%
2021/10/27	0.1	104.50	0.1	103.00	104.00	-0.1	4,928	0.00%
2021/10/26	1.1	102.50	0	0.00	101.50	1.1	5,000	0.02%
2021/10/25	2	103.00	1.2	103.08	103.50	0.8	5,079	0.02%
2021/10/22	3	100.52	1	102.00	102.00	2	5,257	0.04%
2021/10/21	2	102.00	3	103.17	101.00	-1	5,430	-0.02%
2021/10/20	3.1	101.01	2	101.25	101.00	1.1	5,478	0.02%
2021/10/19	3.1	99.77	2	99.80	101.00	1.1	5,548	0.02%
2021/10/18	1	98.10	5	97.58	98.00	-4	5,636	-0.07%
2021/10/14	3.1	97.69	3	96.13	96.00	0.1	6,050	0.00%
2021/10/13	2	98.70	1	100.50	96.40	1	6,354	0.02%
2021/10/12	1	99.40	0	0.00	98.00	1	6,983	0.01%
2021/10/08	4.1	100.50	0	0.00	100.00	4.1	7,137	0.06%
2021/10/07	0.1	101.00	1	101.50	100.50	-1	7,265	-0.01%
2021/10/06	4.1	100.34	2	99.30	97.60	2.1	7,620	0.03%
2021/10/05	4	98.20	11	98.00	99.70	-7	7,824	-0.09%
2021/10/04	9	97.07	10	98.71	95.70	-1	7,768	-0.01%
2021/10/01	18.4	99.90	9	100.60	99.30	9.4	7,774	0.12%
2021/09/30	7	104.93	10	104.90	105.00	-3	7,783	-0.04%
2021/09/29	13.1	106.11	1	106.00	106.00	12.1	7,900	0.15%
2021/09/28	1.3	110.00	4.6	109.76	108.50	-3.4	8,106	-0.04%
2021/09/27	2	107.00	4	107.00	107.50	-2	8,108	-0.02%
2021/09/24	10	107.00	1	106.00	106.50	9	8,199	0.11%
2021/09/23	4.1	104.65	11	104.23	105.50	-6.9	8,290	-0.08%
2021/09/22	11	101.00	17	101.62	100.50	-6	8,497	-0.07%
2021/09/17	0.3	104.17	2	104.50	104.50	-1.7	8,609	-0.02%
2021/09/16	10	103.20	3	103.67	104.00	7	9,035	0.08%
2021/09/15	25	103.62	9	102.94	102.50	16	9,565	0.17%
2021/09/14	17	109.91	3	109.50	110.00	14	9,945	0.14%
2021/09/13	12	105.13	20	104.53	105.00	-8	10,025	-0.08%
2021/09/10	1	106.00	0	0.00	107.00	1	10,276	0.01%
2021/09/09	0.4	108.00	2	109.00	108.00	-1.6	10,560	-0.02%
2021/09/08	11	106.09	3	108.50	106.00	8	11,178	0.07%
2021/09/07	12.1	108.04	2	107.50	107.00	10.1	11,465	0.09%
2021/09/06	9.1	112.90	0	0.00	111.00	9.1	12,085	0.08%
2021/09/03	1.1	115.05	0	0.00	115.50	1.1	12,114	0.01%
2021/09/02	6	117.17	0	0.00	115.50	6	12,322	0.05%
2021/09/01	0	0.00	2	116.75	117.00	-2	12,352	-0.02%
2021/08/30	1	115.50	0	0.00	114.00	1	12,505	0.01%
2021/08/27	0	0.00	2	114.00	114.00	-2	12,560	-0.02%
2021/08/26	0	0.00	4	115.50	116.00	-4	12,646	-0.03%
2021/08/25	2	114.00	35	115.01	115.50	-33	12,808	-0.26%
2021/08/24	12	112.88	1	112.50	112.00	11	12,993	0.08%
2021/08/23	33	113.83	9	111.89	114.00	24	13,333	0.18%
2021/08/20	7.1	106.80	0	0.00	106.50	7.1	13,424	0.05%
2021/08/19	3	112.83	1	111.50	111.50	2	13,562	0.01%
2021/08/18	1	111.50	11	113.82	116.00	-10	13,751	-0.07%
2021/08/17	4	113.63	1.1	113.82	112.00	2.9	13,868	0.02%
2021/08/16	6.1	113.68	3	114.50	114.50	3.1	13,873	0.02%
2021/08/13	12	121.46	30	118.67	118.00	-18	13,892	-0.13%
2021/08/12	2	122.50	2	123.00	123.00	0	13,908	0.00%
2021/08/11	4	118.50	1	118.00	119.00	3	13,958	0.02%
2021/08/10	3	120.83	3	122.67	122.00	0	14,020	0.00%
2021/08/09	0.1	121.00	4	123.25	122.00	-4	14,081	-0.03%
2021/08/06	2	122.50	3	122.67	121.50	-1	14,159	-0.01%
2021/08/05	2	124.25	0	0.00	124.00	2	14,264	0.01%
2021/08/04	9	125.72	5	126.80	125.50	4	14,533	0.03%
2021/08/03	12	126.04	9.1	125.89	126.50	3	14,698	0.02%
2021/08/02	4	120.38	6	120.75	123.00	-2	14,781	-0.01%
2021/07/30	15	122.50	2.2	123.66	120.00	12.9	14,875	0.09%
2021/07/29	4	119.63	4	121.00	121.50	0	14,921	0.00%
2021/07/28	14.3	117.34	7.5	118.37	118.00	6.8	15,080	0.04%
2021/07/27	21.3	124.04	6.6	124.30	122.00	14.7	15,144	0.10%
2021/07/26	9.2	127.40	3	130.17	128.00	6.2	15,160	0.04%
2021/07/23	37	127.65	4.1	128.90	128.00	33	15,236	0.22%
2021/07/22	18.3	128.75	8.2	129.76	129.00	10.1	15,528	0.07%
2021/07/21	19.2	128.82	12.5	127.36	126.50	6.7	15,502	0.04%
2021/07/20	32.6	131.96	47	130.71	129.00	-14.4	15,427	-0.09%
2021/07/19	46	138.03	13.2	138.30	137.00	32.8	15,285	0.21%
2021/07/16	41.1	138.26	51	138.90	138.50	-10	15,115	-0.07%
2021/07/15	4	129.88	7	131.64	134.00	-3	14,640	-0.02%
2021/07/14	4	128.75	6	127.83	131.00	-2	14,768	-0.01%
2021/07/13	23.3	130.45	18	131.75	128.00	5.3	14,836	0.04%
2021/07/12	13.1	127.82	9	128.94	129.50	4.1	14,661	0.03%
2021/07/09	2.1	123.79	13	124.08	124.00	-10.9	14,678	-0.07%
2021/07/08	5	127.60	2	127.25	125.50	3	15,415	0.02%
2021/07/07	2	126.25	4	126.38	125.50	-2	16,004	-0.01%
2021/07/06	19	126.16	7.5	125.90	126.00	11.5	15,989	0.07%
2021/07/05	8.2	130.26	6	130.58	131.00	2.2	15,922	0.01%
2021/07/02	11.4	125.91	11	126.68	129.00	0.4	15,715	0.00%
2021/07/01	6	122.92	10	121.90	122.00	-4	15,683	-0.03%
2021/06/30	15.2	127.55	12.3	126.17	126.00	2.9	15,637	0.02%
2021/06/29	14	127.00	20.5	126.60	125.00	-6.5	15,576	-0.04%
2021/06/28	40	133.29	18.3	133.41	131.50	21.7	15,423	0.14%
2021/06/25	49.1	134.46	66.3	131.86	132.00	-17.2	15,338	-0.11%
2021/06/24	40.4	129.48	59.1	130.83	132.00	-18.7	15,053	-0.12%
2021/06/23	23.4	126.50	36.6	126.20	126.50	-13.2	14,737	-0.09%
2021/06/22	19	121.76	17	119.35	119.00	2	14,266	0.01%
2021/06/21	14.4	120.40	32	119.66	119.00	-17.6	14,163	-0.12%
2021/06/18	25.1	122.58	22.4	122.38	121.00	2.7	13,911	0.02%
2021/06/17	12.7	119.20	22.1	121.22	119.00	-9.4	13,634	-0.07%
2021/06/16	5.1	114.53	9.2	114.67	114.00	-4.1	13,051	-0.03%
2021/06/15	14	111.79	23.1	114.74	116.00	-9.1	12,759	-0.07%
2021/06/11	6.1	107.66	5	107.40	107.00	1.1	12,191	0.01%
2021/06/10	21	107.21	11.2	108.14	109.00	9.8	12,177	0.08%
2021/06/09	20	104.48	21.1	104.93	104.50	-1.1	12,088	-0.01%
2021/06/07	13.1	105.00	14	106.21	107.50	-0.9	12,238	-0.01%
2021/06/04	0.2	106.00	0	0.00	105.50	0.2	12,201	0.00%
2021/06/03	6	107.25	1	107.00	107.50	5	12,258	0.04%
2021/06/02	4	106.50	7	107.36	105.50	-3	12,254	-0.02%
2021/06/01	7	111.21	11.3	110.36	111.00	-4.3	12,196	-0.04%
2021/05/31	7.4	108.18	13	107.58	110.50	-5.6	12,099	-0.05%
2021/05/28	11	102.73	5	103.20	103.00	6	11,802	0.05%
2021/05/27	3	104.50	2.6	101.77	104.00	0.4	11,748	0.00%
2021/05/26	6	103.00	4.3	103.53	105.00	1.8	11,683	0.01%
2021/05/25	6	99.00	7	98.43	99.30	-1	11,596	-0.01%
2021/05/24	4	93.05	4	93.18	94.10	0	11,609	0.00%
2021/05/21	10	92.38	0	0.00	92.30	10	11,720	0.09%
2021/05/20	7	94.00	10.4	92.67	92.20	-3.4	11,886	-0.03%
2021/05/19	7	92.93	2	92.90	92.20	5	12,207	0.04%
2021/05/18	17.1	92.50	18	94.04	94.90	-1	12,418	-0.01%
2021/05/17	26	85.55	6	89.53	88.30	20	12,800	0.16%
2021/05/14	4.1	93.18	6	93.92	93.30	-1.9	13,072	-0.01%
2021/05/13	13	91.15	31	91.70	92.40	-18	13,025	-0.14%
2021/05/12	22	91.34	13.2	92.32	91.40	8.8	12,988	0.07%
2021/05/11	16.1	100.07	8	98.85	99.20	8.1	12,839	0.06%
2021/05/10	22.1	103.80	0	0.00	103.00	22.1	12,721	0.17%
2021/05/07	4	110.38	1	109.50	110.00	3	12,624	0.02%
2021/05/06	26	109.56	20	108.37	108.00	6	12,630	0.05%
2021/05/05	33.1	112.76	14	112.75	108.00	19.1	13,355	0.14%
2021/05/04	24	110.65	13	109.31	111.00	11	13,658	0.08%
2021/05/03	40	119.04	7	124.64	116.00	33	13,475	0.24%
2021/04/29	29	124.12	16	125.38	127.50	13	13,328	0.10%
2021/04/28	22.1	125.19	39	127.33	127.50	-17	13,283	-0.13%
2021/04/27	4	117.50	9	115.78	117.50	-5	13,151	-0.04%
2021/04/26	27	114.85	24	114.63	116.00	3	13,150	0.02%
2021/04/23	2	111.00	15	112.97	114.00	-13	13,240	-0.10%
2021/04/22	18	111.22	22	110.95	108.50	-4	13,317	-0.03%
2021/04/21	13	114.65	13	113.19	113.00	0	13,471	0.00%
2021/04/20	9	110.50	17	111.03	113.50	-8	14,059	-0.06%
2021/04/19	20	109.88	15	110.10	109.00	5	13,917	0.04%
2021/04/16	32	108.45	11	109.23	109.00	21	13,986	0.15%
2021/04/15	27	106.41	34	107.72	108.00	-7	13,968	-0.05%
2021/04/14	34	104.53	14	106.61	103.50	20	13,741	0.15%
2021/04/13	22.5	107.15	15.2	109.45	110.50	7.2	13,046	0.06%
2021/04/12	1	103.00	6	100.75	100.50	-5	12,409	-0.04%
2021/04/09	6.6	103.36	2	103.00	102.00	4.6	12,361	0.04%
2021/04/08	1	103.00	1	103.50	103.50	0	12,299	0.00%
2021/04/07	9	104.33	5	103.40	103.50	4	12,286	0.03%
2021/04/06	0	0.00	5	102.60	104.00	-5	12,160	-0.04%
2021/04/01	8	101.88	1	103.00	102.00	7	12,121	0.06%
2021/03/31	13.1	103.11	1	101.50	102.50	12.1	12,079	0.10%
2021/03/30	1	102.50	7	102.86	104.00	-6	11,983	-0.05%
2021/03/29	3	101.50	1	102.00	101.00	2	11,903	0.02%
2021/03/26	3	99.77	9	100.16	100.00	-6	11,787	-0.05%
2021/03/25	9	94.86	4	94.75	95.30	5	11,555	0.04%
2021/03/24	14	95.84	13.1	96.37	95.00	0.9	11,552	0.01%
2021/03/23	10	98.63	7	99.46	98.00	3	11,515	0.03%
2021/03/22	6	98.37	7	98.17	98.20	-1	11,591	-0.01%
2021/03/19	4	99.23	8	99.23	99.00	-4	11,695	-0.03%
2021/03/18	1	98.80	2	98.20	98.80	-1	11,733	-0.01%
2021/03/17	2	99.90	0	0.00	97.50	2	11,791	0.02%
2021/03/16	1	98.50	3	98.17	98.30	-2	11,767	-0.02%
2021/03/15	9.1	97.06	2	97.85	96.90	7.1	11,766	0.06%
2021/03/12	11.1	99.39	4	100.23	99.00	7.1	11,760	0.06%
2021/03/11	12	98.30	13	98.80	99.80	-1	11,676	-0.01%
2021/03/10	2	95.55	4	94.65	95.10	-2	11,584	-0.02%
2021/03/09	12	92.82	5.3	92.21	92.80	6.7	11,714	0.06%
2021/03/08	1	97.10	0.1	97.00	94.80	0.9	11,729	0.01%
2021/03/05	4	96.55	1	96.70	96.00	3	11,706	0.03%
2021/03/04	2	95.50	2	96.00	94.80	0	11,645	0.00%
2021/03/03	6	97.13	4	96.65	98.40	2	11,588	0.02%
2021/03/02	6	98.03	4.3	97.00	96.00	1.7	11,550	0.01%
2021/02/26	5	97.42	1	98.10	98.50	4	11,613	0.03%
2021/02/25	4.5	99.67	2	100.00	99.40	2.5	11,529	0.02%
2021/02/24	5	101.70	5	100.50	99.90	0	11,423	0.00%
2021/02/23	4.1	102.63	6	102.58	104.00	-1.9	11,214	-0.02%
2021/02/22	6.1	105.75	3	106.17	105.00	3.1	11,064	0.03%
2021/02/19	10	106.85	12.3	104.92	109.00	-2.3	10,826	-0.02%
2021/02/18	9	100.01	5	100.30	99.90	4	10,482	0.04%
2021/02/17	7.1	97.12	5.2	96.33	99.00	1.9	10,223	0.02%
2021/02/05	4	91.78	15.4	91.75	92.50	-11.4	9,910	-0.11%
2021/02/04	4	88.25	2	87.40	87.20	2	9,619	0.02%
2021/02/03	4	87.03	5	87.20	87.80	-1	9,657	-0.01%
2021/02/02	0	0.00	13	86.51	86.90	-13	9,768	-0.13%
2021/02/01	2	82.50	2	80.80	83.70	0	9,827	0.00%
2021/01/28	7	84.51	2	85.00	85.00	5	9,704	0.05%
2021/01/27	19	90.68	26	91.10	86.60	-7	9,607	-0.07%
2021/01/26	17.2	87.87	32.2	87.16	88.90	-15	8,815	-0.17%
2021/01/25	3	83.03	3	83.40	83.00	0	8,410	0.00%
2021/01/22	0	0.00	3	85.03	85.40	-3	8,974	-0.03%
2021/01/21	2	84.70	1	85.40	84.70	1	9,076	0.01%
2021/01/20	16	85.21	8	83.54	83.50	8	8,986	0.09%
2021/01/19	8.1	86.08	11	85.82	86.10	-2.9	8,808	-0.03%
2021/01/18	16.1	85.28	32	84.70	85.00	-15.9	8,757	-0.18%
2021/01/15	1	84.03	4	84.65	85.60	-3	8,604	-0.03%
2021/01/14	16.2	85.87	20	85.30	84.50	-3.8	8,485	-0.04%
2021/01/13	9	85.04	57.4	85.61	85.00	-48.4	8,287	-0.58%
2021/01/12	6	80.72	5	81.56	80.40	1	7,614	0.01%
2021/01/11	10	81.17	13	81.59	81.20	-3	7,571	-0.04%
2021/01/08	4	79.03	15.2	79.05	79.30	-11.2	7,442	-0.15%
2021/01/07	0.1	77.10	1	76.60	76.60	-0.9	7,268	-0.01%
2021/01/06	0	0.00	25	76.79	77.10	-25	7,283	-0.34%
2021/01/05	5	76.60	4	76.83	77.00	1	7,245	0.01%
2021/01/04	6	75.13	0	0.00	75.90	6	7,224	0.08%
2020/12/31	1	74.80	1	74.70	74.90	0	7,241	0.00%
2020/12/30	0	0.00	1	74.60	74.30	-1	7,275	-0.01%
2020/12/29	14	74.93	5	74.10	74.30	9	7,390	0.12%
2020/12/28	1	73.60	0	0.00	74.40	1	7,436	0.01%
2020/12/25	5	74.40	1	74.30	73.80	4	7,473	0.05%
2020/12/24	5	74.40	2	74.65	74.10	3	7,507	0.04%
2020/12/23	5.2	72.98	1	73.90	73.90	4.2	7,514	0.06%
2020/12/22	6	73.35	3	74.17	72.90	3	7,618	0.04%
2020/12/21	4.1	72.49	2	72.75	73.20	2.1	7,670	0.03%
2020/12/18	7	74.07	0	0.00	73.90	7	7,722	0.09%
2020/12/17	4	74.40	0	0.00	74.80	4	7,753	0.05%
2020/12/16	4	73.72	5	74.90	75.50	-1	7,721	-0.01%
2020/12/15	8.1	72.46	0	0.00	72.20	8.1	7,670	0.11%
2020/12/14	8.1	74.40	2	74.15	74.00	6.1	7,662	0.08%
2020/12/11	24	76.19	3	77.20	75.90	21	7,701	0.27%
2020/12/10	11.1	76.57	17	76.45	76.90	-5.9	7,848	-0.08%
2020/12/09	10	77.83	3	78.10	78.10	7	8,191	0.09%
2020/12/08	24	78.02	1	78.50	77.90	23	8,321	0.28%
2020/12/07	1	78.70	2	79.35	78.70	-1	8,501	-0.01%
2020/12/04	4	79.85	2	80.25	80.00	2	8,575	0.02%
2020/12/03	10.1	81.28	7	80.79	79.40	3.1	8,852	0.04%
2020/12/02	3	81.43	2	82.35	81.40	1	8,743	0.01%
2020/12/01	1	80.60	9	81.16	81.20	-8	8,685	-0.09%
2020/11/30	7	80.29	3	80.80	80.00	4	8,704	0.05%
2020/11/27	16	80.78	7	80.76	80.50	9	8,900	0.10%
2020/11/26	5.2	79.89	2	79.95	79.70	3.2	8,874	0.04%
2020/11/25	11	79.21	2	80.35	78.80	9	8,844	0.10%
2020/11/24	2	78.95	3	78.73	78.20	-1	8,696	-0.01%
2020/11/23	1	77.20	1	77.40	77.90	0	8,686	0.00%
2020/11/20	2	78.15	0	0.00	78.10	2	8,725	0.02%
2020/11/19	1.2	78.40	1	79.40	78.30	0.2	8,769	0.00%
2020/11/18	5	78.46	5	78.44	79.00	0	8,792	0.00%
2020/11/17	13	78.92	8	78.84	78.40	5	8,856	0.06%
2020/11/16	6	79.57	3	79.67	80.00	3	8,982	0.03%
2020/11/13	6	79.25	11	79.56	80.00	-5	8,977	-0.06%
2020/11/12	15	77.73	7	78.83	77.90	8	8,812	0.09%
2020/11/11	7	79.86	7	79.40	79.30	0	8,769	0.00%
2020/11/10	8	81.61	13	81.05	81.50	-5	8,721	-0.06%
2020/11/09	5	79.60	14	80.41	81.20	-9	8,581	-0.10%
2020/11/06	5	76.48	4	76.75	76.40	1	8,480	0.01%
2020/11/05	3	75.67	9	75.93	76.20	-6	8,621	-0.07%
2020/11/04	13	74.33	4	74.23	74.50	9	8,669	0.10%
2020/11/03	7	74.81	8	74.53	74.40	-1	8,715	-0.01%
2020/11/02	8	75.36	13	75.97	74.40	-5	8,952	-0.06%
2020/10/30	19	79.25	13	82.28	77.00	6	9,210	0.07%
2020/10/29	3	79.07	10	80.28	82.20	-7	8,724	-0.08%
2020/10/28	1	79.30	2	80.10	79.70	-1	8,906	-0.01%
2020/10/27	2	79.80	3	80.07	79.20	-1	9,084	-0.01%
2020/10/26	2	79.95	2	79.85	79.80	0	9,134	0.00%
2020/10/23	2	78.80	1	79.30	78.50	1	9,187	0.01%
2020/10/22	0	0.00	2	78.40	78.20	-2	9,255	-0.02%
2020/10/21	0	0.00	2	80.05	79.30	-2	9,303	-0.02%
2020/10/20	1	78.00	4	78.65	79.00	-3	9,350	-0.03%
2020/10/19	2	76.45	3.2	77.25	77.40	-1.2	9,395	-0.01%
2020/10/16	10	75.95	8	75.79	74.60	2	9,616	0.02%
2020/10/15	1	74.00	0	0.00	74.00	1	9,602	0.01%
2020/10/14	3	74.20	1	75.40	74.00	2	9,700	0.02%
2020/10/13	45	74.15	41	74.51	74.60	4	9,771	0.04%
2020/10/12	3	72.90	3	73.73	73.70	0	9,904	0.00%
2020/10/08	5	72.70	5	73.02	73.30	0	10,358	0.00%
2020/10/07	1	70.80	2	72.70	72.50	-1	10,564	-0.01%
2020/10/06	3	71.83	15	72.69	71.60	-12	10,551	-0.11%
2020/10/05	3.2	70.68	2	70.60	70.30	1.2	10,596	0.01%
2020/09/30	11	71.30	4	71.00	72.20	7	10,813	0.06%
2020/09/29	3	72.27	7	72.53	71.60	-4	10,897	-0.04%
2020/09/28	1	74.20	2	73.90	73.60	-1	11,013	-0.01%
2020/09/25	10	74.40	1	73.90	73.50	9	11,383	0.08%
2020/09/24	4	76.68	2	76.50	77.00	2	11,378	0.02%
2020/09/23	8	77.68	0	0.00	77.10	8	11,523	0.07%
2020/09/22	3	78.40	2	78.95	78.40	1	11,824	0.01%
2020/09/21	1	80.60	7	81.23	80.20	-6	12,041	-0.05%
2020/09/18	4	80.55	3	81.13	81.00	1	12,102	0.01%
2020/09/17	19.2	82.29	15	81.24	81.20	4.2	12,176	0.03%
2020/09/16	2	83.10	26	82.33	82.50	-24	12,142	-0.20%
2020/09/15	37.2	82.79	13	82.87	81.80	24.2	12,032	0.20%
2020/09/14	16	83.20	16	83.17	82.30	0	11,863	0.00%
2020/09/11	14	81.30	20	82.12	82.60	-6	11,536	-0.05%
2020/09/10	21	81.78	14	80.77	80.60	7	11,447	0.06%
2020/09/09	4	78.63	3	78.57	80.00	1	11,298	0.01%
2020/09/08	5	79.78	19	81.05	80.40	-14	11,185	-0.13%
2020/09/07	8	78.11	6	79.17	76.50	2	10,925	0.02%
2020/09/04	6	77.98	8	77.90	80.00	-2	10,888	-0.02%
2020/09/03	6	79.35	3	79.13	78.80	3	10,853	0.03%
2020/09/02	14	81.84	16	82.21	81.00	-2	10,827	-0.02%
2020/09/01	4	78.75	5	78.86	79.30	-1	10,659	-0.01%
2020/08/31	3	78.23	2	77.05	77.30	1	10,699	0.01%
2020/08/28	4	76.33	1	76.10	75.70	3	10,724	0.03%
2020/08/27	1	77.90	1	77.50	77.50	0	10,847	0.00%
2020/08/26	5	79.20	1	80.60	77.80	4	11,057	0.04%
2020/08/25	2	78.50	4	78.35	78.60	-2	11,147	-0.02%
2020/08/24	1	76.20	3	75.83	77.40	-2	11,216	-0.02%
2020/08/21	3	76.40	3	76.00	76.30	0	11,306	0.00%
2020/08/20	11	77.01	6	78.23	76.10	5	11,481	0.04%
2020/08/19	6	80.68	3	80.70	80.10	3	11,606	0.03%
2020/08/18	0	0.00	17	80.95	81.80	-17	11,833	-0.14%
2020/08/17	10	82.28	3	82.67	81.30	7	11,855	0.06%
2020/08/14	2	80.55	4	81.85	82.50	-2	11,961	-0.02%
2020/08/13	7	81.11	3	81.10	81.40	4	11,960	0.03%
2020/08/12	16	82.48	14	83.18	82.40	2	11,965	0.02%
2020/08/11	21	83.69	40	84.04	83.70	-19	11,990	-0.16%
2020/08/10	9	82.04	3	83.97	81.70	6	11,937	0.05%
2020/08/07	9	83.57	4	83.70	83.30	5	12,036	0.04%
2020/08/06	20	86.01	4	85.75	84.80	16	12,091	0.13%
2020/08/05	17	83.84	10	83.43	84.60	7	11,944	0.06%
2020/08/04	7	78.30	6	78.93	78.30	1	11,782	0.01%
2020/08/03	4	78.83	21	79.26	79.10	-17	11,873	-0.14%
2020/07/31	3	72.90	8.2	73.98	75.00	-5.2	11,984	-0.04%
2020/07/30	5	71.64	12	71.77	71.60	-7	12,137	-0.06%
2020/07/29	1	73.50	0	0.00	74.50	1	12,215	0.01%
2020/07/28	5	74.44	12	74.78	73.50	-7	12,280	-0.06%
2020/07/27	6	74.90	7	75.26	75.00	-1	12,325	-0.01%
2020/07/24	5	75.36	8	75.66	75.10	-3	12,340	-0.02%
2020/07/23	5	75.74	0	0.00	76.20	5	12,447	0.04%
2020/07/22	13	75.24	11	75.89	75.20	2	12,515	0.02%
2020/07/21	4	71.35	13	72.16	72.60	-9	12,633	-0.07%
2020/07/20	10	70.80	15	68.60	70.80	-5	12,703	-0.04%
2020/07/17	10	68.62	7	68.29	68.00	3	12,915	0.02%
2020/07/16	2.2	70.15	8	70.98	69.50	-5.8	13,172	-0.04%
2020/07/15	41	71.48	57	71.77	71.00	-16	13,437	-0.12%
2020/07/14	16	69.75	34	69.90	69.20	-18	13,526	-0.13%
2020/07/13	9	68.32	11	68.25	67.80	-2	13,692	-0.01%
2020/07/10	34	67.01	20	68.04	67.60	14	13,861	0.10%
2020/07/09	23	70.68	18	70.49	70.30	5	14,017	0.04%
2020/07/08	15	67.05	10	67.36	68.40	5	13,902	0.04%
2020/07/07	13	67.01	4	65.40	65.20	9	13,792	0.07%
2020/07/06	16	67.08	23	68.44	67.10	-7	13,694	-0.05%
2020/07/03	32	65.62	30	65.96	65.00	2	13,380	0.01%
2020/07/02	21	65.68	24.2	65.90	66.10	-3.2	13,427	-0.02%
2020/07/01	17	64.68	10	64.89	64.40	7	13,283	0.05%
2020/06/30	17	61.92	17.2	62.66	63.60	-0.2	12,952	0.00%
2020/06/29	10	60.18	8	60.86	60.50	2	12,820	0.02%
2020/06/24	12	59.75	9	60.39	60.30	3	12,768	0.02%
2020/06/23	8	59.86	13	59.90	60.30	-5	12,731	-0.04%
2020/06/19	5	59.60	4	59.60	59.20	1	12,767	0.01%
2020/06/18	10	60.48	10	60.36	60.30	0	12,779	0.00%
2020/06/17	4	59.60	9	60.22	60.00	-5	12,742	-0.04%
2020/06/16	12	59.83	14	59.86	59.60	-2	12,743	-0.02%
2020/06/15	7	57.81	0	0.00	57.00	7	12,766	0.05%
2020/06/12	5	57.98	7	56.59	57.80	-2	12,908	-0.02%
2020/06/11	10	59.87	19	58.13	57.80	-9	13,006	-0.07%
2020/06/10	3	59.83	3	59.50	59.90	0	13,216	0.00%
2020/06/09	4	60.05	1	61.00	59.70	3	13,447	0.02%
2020/06/08	14	60.66	13	59.98	59.60	1	13,808	0.01%
2020/06/05	8	61.03	7	61.20	60.90	1	14,205	0.01%
2020/06/04	5	61.38	5	60.86	60.70	0	14,240	0.00%
2020/06/03	21	61.01	24	61.77	60.60	-3	14,281	-0.02%
2020/06/02	21	61.38	10	60.69	60.20	11	14,234	0.08%
2020/06/01	12	60.50	7	60.39	61.50	5	14,121	0.04%
2020/05/29	7	58.51	6	58.95	58.70	1	14,067	0.01%
2020/05/28	1	59.00	7	59.00	58.50	-6	14,288	-0.04%
2020/05/27	11	59.54	6	59.85	59.80	5	14,419	0.03%
2020/05/26	3	58.67	19	59.11	58.50	-16	14,268	-0.11%
2020/05/25	17	58.04	5	58.22	58.80	12	14,013	0.09%
2020/05/21	7	56.20	2	55.00	56.00	5	13,804	0.04%
2020/05/20	4	55.13	9	55.06	54.50	-5	13,746	-0.04%
2020/05/19	10	55.90	7	55.83	55.30	3	13,766	0.02%
2020/05/18	2	55.10	3	55.23	55.60	-1	13,818	-0.01%
2020/05/15	0	0.00	2	56.05	57.00	-2	13,803	-0.01%
2020/05/14	13	57.22	8	58.09	55.90	5	13,718	0.04%
2020/05/13	7	58.16	2	58.30	58.00	5	13,535	0.04%
2020/05/12	2	59.05	6	59.10	59.70	-4	13,396	-0.03%
2020/05/11	13	58.53	2	58.85	58.70	11	13,232	0.08%
2020/05/08	11	57.10	10	57.09	56.80	1	12,971	0.01%
2020/05/07	10	56.53	7	57.46	58.30	3	12,729	0.02%
2020/05/06	8.2	59.47	4	60.00	58.20	4.2	12,280	0.03%
2020/05/05	13.2	62.02	5	61.26	61.00	8.2	11,905	0.07%
2020/05/04	9	62.22	4	62.00	62.10	5	11,699	0.04%
2020/04/30	10	65.89	14	65.31	64.70	-4	11,530	-0.03%
2020/04/29	4	64.53	14	65.04	65.20	-10	11,381	-0.09%
2020/04/28	5	64.88	4	65.23	64.60	1	11,278	0.01%
2020/04/27	15	64.14	15	64.59	63.30	0	11,074	0.00%
2020/04/24	114	64.32	107	64.17	63.10	7	10,867	0.06%	大買/大賣/
2020/04/23	10	62.62	9	62.09	63.20	1	10,455	0.01%
2020/04/22	34	62.02	29	62.69	62.80	5	10,301	0.05%
2020/04/21	40	64.62	41	64.42	62.70	-1	9,967	-0.01%
2020/04/20	45	65.36	44	66.02	67.50	1	9,620	0.01%
2020/04/17	66	63.58	60	64.36	62.60	6	9,177	0.07%
2020/04/16	1	57.30	10	59.59	60.50	-9	8,585	-0.10%
2020/04/15	14	53.87	17	54.62	55.00	-3	8,142	-0.04%
2020/04/14	16	52.25	19	52.41	53.60	-3	7,906	-0.04%
2020/04/13	2	49.98	10	49.92	49.75	-8	7,571	-0.11%
2020/04/10	0	0.00	1	48.15	48.00	-1	7,409	-0.01%
2020/04/09	2	47.18	0	0.00	47.35	2	7,446	0.03%
2020/04/08	51	48.31	50	47.91	47.75	1	7,427	0.01%
2020/04/07	1	47.55	3	47.57	48.00	-2	7,403	-0.03%
2020/04/06	1	44.55	2	44.25	44.55	-1	7,292	-0.01%
2020/04/01	2	43.95	0	0.00	44.00	2	7,271	0.03%
2020/03/31	2	42.90	2.2	42.87	44.00	-0.2	7,377	0.00%
2020/03/30	0	0.00	10	42.55	42.50	-10	7,223	-0.14%
2020/03/27	4	42.55	3	41.95	41.65	1	7,201	0.01%
2020/03/26	12	42.38	4	41.68	42.75	8	7,160	0.11%
2020/03/25	11	42.29	0	0.00	42.25	11	7,277	0.15%
2020/03/24	1	40.45	7	40.83	41.10	-6	7,223	-0.08%
2020/03/20	5	39.32	7	38.64	38.65	-2	7,303	-0.03%
2020/03/19	8	37.74	1	38.90	36.15	7	7,286	0.10%
2020/03/18	14.1	42.25	45	41.15	40.10	-31	7,214	-0.43%
2020/03/17	36.1	42.93	33	42.28	42.50	3.1	7,254	0.04%
2020/03/16	31	44.79	28	45.29	44.00	3	7,283	0.04%
2020/03/13	13	44.33	15	43.27	43.00	-2	7,539	-0.03%
2020/03/12	34	49.08	21	50.51	47.35	13	7,367	0.18%
2020/03/11	4	52.25	18	52.13	52.60	-14	7,030	-0.20%
2020/03/10	7	48.00	1	48.10	48.50	6	6,674	0.09%
2020/03/09	3	49.08	5	49.39	47.55	-2	6,638	-0.03%
2020/03/06	4	49.30	5	49.42	49.85	-1	6,833	-0.01%
2020/03/05	12	49.39	16	49.57	49.60	-4	7,229	-0.06%
2020/03/04	5	48.15	8	48.53	48.50	-3	7,213	-0.04%
2020/03/03	21	48.78	10	48.91	47.90	11	7,165	0.15%
2020/03/02	22	49.26	16	49.00	50.50	6	6,855	0.09%
2020/02/27	3	47.38	11	47.97	47.45	-8	6,627	-0.12%
2020/02/24	0	0.00	2	48.25	48.30	-2	6,418	-0.03%
2020/02/21	1	47.55	1	48.05	47.50	0	6,327	0.00%
2020/02/20	0	0.00	2	48.08	48.00	-2	6,224	-0.03%
2020/02/19	0	0.00	3	47.08	47.15	-3	6,098	-0.05%
2020/02/18	1	46.35	11	46.48	47.00	-10	5,964	-0.17%
2020/02/17	0	0.00	1	44.80	45.50	-1	5,836	-0.02%
2020/02/14	2	43.80	9	43.80	44.00	-7	5,766	-0.12%
2020/02/12	1	43.15	0	0.00	43.20	1	5,698	0.02%
2020/02/11	0	0.00	2	42.70	42.75	-2	5,724	-0.03%
2020/02/05	0	0.00	2	43.95	43.95	-2	5,740	-0.03%
2020/02/04	1	43.55	0	0.00	44.05	1	5,734	0.02%
2020/01/31	5	42.81	1	43.65	43.65	4	5,725	0.07%
2020/01/30	3	43.90	0	0.00	43.10	3	5,689	0.05%
2020/01/20	4	46.25	2	46.50	46.55	2	5,648	0.04%
2020/01/17	3	46.08	1	45.80	46.00	2	5,626	0.04%
2020/01/16	4	46.13	2	45.68	46.65	2	5,574	0.04%
2020/01/15	3	46.68	2	46.70	46.55	1	5,494	0.02%
2020/01/14	1	47.10	1	48.00	47.15	0	5,475	0.00%
2020/01/13	1	47.35	0	0.00	47.10	1	5,408	0.02%
2020/01/10	2	46.90	1	47.25	47.35	1	5,402	0.02%
2020/01/08	0	0.00	1	47.20	46.85	-1	5,490	-0.02%
2020/01/03	2	47.08	7	47.52	47.30	-5	5,427	-0.09%
2020/01/02	5	48.05	10	48.00	48.25	-5	5,338	-0.09%
2019/12/31	0	0.00	7	47.51	47.30	-7	5,272	-0.13%
2019/12/30	1	48.05	1	48.10	48.35	0	5,204	0.00%
2019/12/27	6	47.72	5	47.24	48.20	1	5,152	0.02%
2019/12/26	23	48.44	21	47.78	47.15	2	5,074	0.04%
2019/12/25	0	0.00	1	47.40	47.60	-1	4,899	-0.02%
2019/12/24	1	46.95	1	47.25	47.25	0	4,880	0.00%
2019/12/20	17	46.93	3	46.80	46.50	14	4,800	0.29%
2019/12/19	0	0.00	6	47.10	47.90	-6	4,662	-0.13%
2019/12/18	6	47.68	5	47.88	47.30	1	4,607	0.02%
2019/12/17	3	48.27	18	48.35	48.00	-15	4,553	-0.33%
2019/12/16	6	47.52	6	47.82	47.55	0	4,401	0.00%
2019/12/13	13	46.80	4	46.90	46.90	9	4,309	0.21%
2019/12/12	10	48.12	16	48.27	47.80	-6	4,222	-0.14%
2019/12/11	9	47.06	1	47.40	47.90	8	4,013	0.20%
2019/12/10	7	47.67	56	47.08	47.80	-49	3,795	-1.29%
2019/12/09	0	0.00	1	44.65	44.05	-1	3,261	-0.03%
2019/12/06	9	44.08	4	44.34	43.95	5	3,164	0.16%
2019/12/05	5	44.52	13	44.51	44.80	-8	3,070	-0.26%
2019/12/04	6	43.96	5	44.24	44.20	1	2,978	0.03%
2019/12/03	16	44.16	10	44.29	44.05	6	2,899	0.21%
2019/12/02	38	42.64	51	43.48	44.30	-13	2,609	-0.50%
2019/11/29	3	40.62	6	40.51	40.95	-3	2,316	-0.13%
2019/11/28	15	39.93	5.4	40.05	40.10	9.6	2,249	0.43%
2019/11/26	1	37.80	0	0.00	38.90	1	2,150	0.05%
2019/11/21	6	38.28	0	0.00	38.30	6	2,400	0.25%
2019/11/20	5	38.50	0	0.00	38.30	5	2,634	0.19%
2019/11/19	0.3	38.40	0	0.00	38.35	0.3	2,730	0.01%
2019/11/13	5.2	38.70	0	0.00	38.70	5.2	2,823	0.18%
2019/11/11	5	39.02	0	0.00	38.45	5	2,952	0.17%
2019/11/08	5	38.90	6	39.23	39.40	-1	2,966	-0.03%
2019/11/07	0	0.00	5	39.00	38.90	-5	2,967	-0.17%
2019/11/01	0	0.00	3	37.88	37.85	-3	2,988	-0.10%
2019/10/31	7.1	37.70	0	0.00	37.40	7.1	3,003	0.24%
2019/10/30	0.3	38.50	0	0.00	38.40	0.3	2,962	0.01%
2019/10/29	0	0.00	1	38.60	38.25	-1	2,973	-0.03%
2019/10/28	0.5	38.50	0	0.00	38.30	0.5	2,990	0.02%
2019/10/23	0	0.00	1	39.25	39.00	-1	3,103	-0.03%
2019/10/18	5	38.60	6	38.85	38.90	-1	3,121	-0.03%
2019/10/17	5	38.90	0	0.00	38.95	5	3,090	0.16%
2019/10/16	7	40.32	5	39.51	39.35	2	3,069	0.07%
2019/10/15	14.2	38.97	20	38.20	38.40	-5.8	2,957	-0.20%
2019/10/14	11	39.19	0	0.00	39.20	11	2,940	0.37%
2019/10/08	2	38.95	1	38.95	39.00	1	2,927	0.03%
2019/10/07	5	39.20	0	0.00	39.15	5	2,922	0.17%
2019/09/27	0	0.00	10	39.50	38.95	-10	2,873	-0.35%
2019/09/24	10	41.10	0	0.00	40.55	10	2,847	0.35%
2019/09/23	15	40.75	0	0.00	40.75	15	2,810	0.53%
2019/09/17	1	39.45	0	0.00	39.45	1	2,736	0.04%
2019/09/12	0	0.00	1	40.30	40.35	-1	2,684	-0.04%
2019/09/09	8	40.49	3	40.37	40.50	5	2,628	0.19%
2019/09/06	1	40.05	1	40.10	40.00	0	2,591	0.00%
2019/09/05	0	0.00	3	41.15	40.95	-3	2,517	-0.12%
2019/09/04	1	41.00	0	0.00	40.90	1	2,472	0.04%
2019/09/03	33	41.64	11.7	41.07	40.90	21.3	2,420	0.88%
2019/09/02	0	0.00	1	40.30	41.25	-1	2,180	-0.05%
2019/08/30	2	39.95	0	0.00	39.85	2	2,114	0.09%
2019/08/29	1	39.40	1	39.70	39.95	0	2,089	0.00%
2019/08/26	0	0.00	2	39.05	39.10	-2	1,855	-0.11%
2019/08/23	1.5	40.07	3	40.33	38.60	-1.5	1,693	-0.09%
2019/08/22	1	38.95	3	39.58	40.45	-2	1,428	-0.14%
2019/08/21	10	38.80	0	0.00	39.00	10	1,323	0.76%
2019/08/19	1.2	38.53	0	0.00	38.70	1.2	1,263	0.09%
2019/08/15	0	0.00	4	38.09	37.85	-4	1,196	-0.33%
2019/08/14	3	39.53	22	39.58	39.55	-19	1,126	-1.69%
2019/08/13	0	0.00	2	39.75	39.70	-2	1,077	-0.19%
2019/08/12	0	0.00	2	39.70	39.70	-2	1,050	-0.19%
2019/08/08	5	39.27	6	39.20	39.35	-1	1,008	-0.10%
2019/08/07	3	39.30	0	0.00	38.65	3	971	0.31%
2019/08/06	1	37.75	1	38.00	37.90	0	933	0.00%
2019/08/01	0	0.00	1	38.15	38.20	-1	917	-0.11%
2019/07/31	1	38.20	1	38.45	38.40	0	925	0.00%
2019/07/30	1	38.65	1	39.30	38.65	0	986	0.00%
2019/07/26	0	0.00	1	38.80	38.00	-1	959	-0.10%
2019/07/25	1	38.45	2	38.18	38.40	-1	868	-0.12%
2019/07/24	1	37.20	2	37.30	37.50	-1	848	-0.12%
2019/07/23	1	37.40	0	0.00	37.10	1	863	0.12%
2019/07/22	2	37.13	1	37.50	37.25	1	892	0.11%
2019/07/12	0	0.00	2	35.50	36.05	-2	1,040	-0.19%
2019/07/02	0	0.00	10	35.10	35.10	-10	1,113	-0.90%
2019/07/01	0	0.00	5	35.50	35.50	-5	1,114	-0.45%
2019/06/28	0	0.00	1	35.10	34.80	-1	1,111	-0.09%
2019/06/27	0	0.00	1	35.00	35.00	-1	1,119	-0.09%
2019/06/25	29	35.07	10	34.20	34.40	19	1,123	1.69%
2019/06/20	15	34.47	0	0.00	34.55	15	1,117	1.34%
2019/05/23	0	0.00	1	33.20	33.20	-1	1,067	-0.09%
2019/05/22	1	34.35	0	0.00	34.05	1	1,058	0.09%
2019/05/21	0	0.00	1	33.85	33.65	-1	1,049	-0.10%
2019/05/14	0	0.00	2	35.33	35.50	-2	995	-0.20%
2019/05/13	1.3	35.53	0	0.00	35.50	1.3	980	0.13%
2019/05/10	0	0.00	3	36.17	36.45	-3	970	-0.31%
2019/05/09	8	36.74	4	36.05	36.10	4	953	0.42%
2019/05/08	2	37.50	0	0.00	37.45	2	928	0.22%
2019/05/06	0	0.00	3	36.42	36.55	-3	824	-0.36%
2019/05/02	0	0.00	1	36.40	36.65	-1	764	-0.13%
2019/04/30	1	36.10	0	0.00	36.00	1	747	0.13%
2019/04/29	4	36.00	0	0.00	35.60	4	726	0.55%
2019/04/25	2	36.28	0	0.00	36.60	2	658	0.30%
2019/04/24	0	0.00	5	36.48	36.95	-5	614	-0.81%
2019/04/19	0	0.00	1	35.30	35.20	-1	478	-0.21%
2019/04/18	1	34.55	0	0.00	34.50	1	457	0.22%
2019/04/16	4	34.59	0	0.00	34.60	4	419	0.95%
2019/04/15	2	34.55	10	34.59	34.60	-8	406	-1.97%
2019/04/12	3	34.25	0	0.00	34.30	3	378	0.79%
2019/04/10	8	33.81	7	33.81	33.85	1	344	0.29%
2019/04/09	1	33.10	0	0.00	33.80	1	332	0.30%
2019/04/08	2	32.93	0	0.00	33.00	2	313	0.64%
2019/03/29	0	33.00	0	0.00	32.25	0	259	0.00%
2019/03/27	1	32.65	0	0.00	32.80	1	237	0.42%
2019/03/20	2	33.98	0	0.00	34.00	2	213	0.94%
2019/03/06	0	0.00	1	34.00	34.10	-1	232	-0.43%
2019/02/26	0	0.00	3	34.50	34.20	-3	230	-1.30%
2019/02/20	0	0.00	1	34.30	34.25	-1	225	-0.44%
2019/02/19	0	0.00	2	34.00	33.95	-2	229	-0.87%
2019/02/14	3	33.80	0	0.00	33.95	3	231	1.30%
2019/01/28	0	0.00	1	34.00	34.10	-1	224	-0.45%
2019/01/18	1	33.00	0	0.00	33.30	1	239	0.42%
2019/01/17	2	33.25	2	33.03	33.20	0	240	0.00%
2019/01/10	0	0.00	1	32.10	32.35	-1	241	-0.41%
2019/01/04	0	0.00	1	32.00	31.95	-1	260	-0.38%
2018/12/28	2	32.30	0	0.00	32.40	2	281	0.71%
2018/12/18	1	32.50	0	0.00	32.30	1	293	0.34%
2018/12/14	2	33.38	0	0.00	33.10	2	295	0.68%
2018/12/03	5	34.70	0	0.00	34.60	5	290	1.72%
2018/11/19	0.4	33.40	0	0.00	33.50	0.4	283	0.14%
2018/11/15	0	0.00	1	31.85	32.40	-1	273	-0.36%
2018/10/17	1	32.10	0	0.00	32.00	1	328	0.30%
2018/10/15	1	32.80	0	0.00	32.25	1	322	0.31%
2018/10/01	0	0.00	1	34.25	34.60	-1	294	-0.34%
2018/09/07	9	35.55	3	35.55	34.90	6	400	1.50%
2018/09/03	1	36.10	0	0.00	36.00	1	440	0.23%
2018/08/29	1	36.10	0	0.00	36.00	1	443	0.23%
2018/08/23	2	34.45	0	0.00	34.55	2	443	0.45%
2018/08/15	1	34.80	0	0.00	34.80	1	473	0.21%
2018/08/10	1	37.80	0	0.00	37.70	1	435	0.23%
2018/07/27	0.3	37.50	0	0.00	37.50	0.3	425	0.08%
2018/07/20	0	0.00	1	37.40	37.50	-1	441	-0.23%
2018/07/19	2	37.45	0	0.00	37.60	2	445	0.45%
2018/07/02	0	0.00	6	38.15	37.80	-6	500	-1.20%
2018/06/29	6	39.11	6	39.01	38.15	0	496	0.00%
2018/06/08	0	0.00	1	37.95	37.80	-1	388	-0.26%
2018/06/07	11	37.89	0	0.00	37.90	11	391	2.81%
2018/06/04	1	38.20	0	0.00	38.25	1	407	0.25%
2018/05/29	0	0.00	3	38.50	38.40	-3	417	-0.72%
2018/05/28	2	37.63	0	0.00	37.95	2	410	0.49%
2018/05/24	0	0.00	1	36.85	36.95	-1	396	-0.25%
2018/05/15	0	0.00	1	37.10	36.90	-1	460	-0.22%
2018/05/14	1	37.15	0	0.00	37.20	1	488	0.20%
2018/05/09	0.4	36.90	0	0.00	36.90	0.4	507	0.08%
2018/05/07	1	36.65	0	0.00	36.90	1	521	0.19%
2018/05/02	2	36.25	0	0.00	36.30	2	563	0.35%
2018/04/30	1	35.70	0	0.00	35.65	1	570	0.18%
2018/04/12	0	0.00	4	38.80	39.10	-4	862	-0.46%
2018/03/31	1	39.15	0	0.00	39.10	1	883	0.11%
2018/03/30	2	39.35	0	0.00	39.40	2	882	0.23%
2018/03/27	1	38.90	31	39.08	39.10	-30	883	-3.40%
2018/03/13	6	39.15	0	0.00	39.30	6	899	0.67%
2018/03/09	0	0.00	6	38.21	38.75	-6	901	-0.67%
2018/03/05	1	38.85	0	0.00	38.80	1	925	0.11%
2018/02/21	0	0.00	11	39.22	39.75	-11	977	-1.13%
2018/02/07	0	0.00	2	39.40	39.10	-2	954	-0.21%
2018/02/06	0	0.00	1	39.70	39.10	-1	940	-0.11%
2018/02/01	0	0.00	2	41.00	40.80	-2	913	-0.22%
2018/01/26	5	41.42	1	42.15	41.30	4	886	0.45%
2018/01/25	1	41.70	0	0.00	41.70	1	888	0.11%
2018/01/24	0	0.00	1	42.45	42.25	-1	875	-0.11%
2018/01/23	5	42.30	0	0.00	42.00	5	869	0.57%
2018/01/22	2	42.13	0	0.00	42.20	2	863	0.23%
2018/01/19	1	42.85	1	43.50	42.55	0	839	0.00%
2018/01/18	7	43.89	21	43.84	43.00	-14	802	-1.74%
2018/01/17	0	0.00	3	41.05	41.75	-3	596	-0.50%
2018/01/12	1	39.95	0	0.00	40.00	1	562	0.18%
2018/01/05	0	0.00	1	40.15	40.15	-1	591	-0.17%
2018/01/04	0	0.00	4	40.25	40.30	-4	602	-0.66%
2018/01/03	1	39.55	0	0.00	39.75	1	601	0.17%
2018/01/02	3	39.57	0	0.00	39.70	3	615	0.49%