晶技 (3042)-凱基-敦北券商分點個股進出

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
110.0
漲跌
▼1.5
漲幅
-1.35%
成交量
1,209張
產業
上市電子零組件類股
1042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

晶技 (3042)籌碼相關－凱基-敦北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-敦北券商分點個股進出
凱基-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5	110.40	2	110.75	110.00	3	2,025	0.15%
2024/11/20	4	110.63	4	111.13	111.50	0	2,044	0.00%
2024/11/19	6	109.83	4	110.13	110.50	2	2,028	0.10%
2024/11/18	9	109.33	7	109.79	108.50	2	2,021	0.10%
2024/11/14	1	112.00	0	0.00	111.50	1	2,011	0.05%
2024/11/13	2	113.00	1	114.00	113.00	1	2,010	0.05%
2024/11/12	1	114.00	0	0.00	113.50	1	2,027	0.05%
2024/11/11	4	112.63	4	113.50	114.00	0	2,036	0.00%
2024/11/08	5	114.50	0	0.00	112.50	5	2,058	0.24%
2024/11/07	0	0.00	3	116.17	116.50	-3	2,067	-0.15%
2024/11/06	3	114.83	0	0.00	113.50	3	2,084	0.14%
2024/11/05	2	115.50	2	116.00	116.00	0	2,140	0.00%
2024/11/04	3	117.67	3	118.17	117.50	0	2,201	0.00%
2024/11/01	0	118.00	0	0.00	121.00	0	2,269	0.00%
2024/10/29	0	0.00	0.1	118.00	120.50	-0.1	2,283	0.00%
2024/10/25	0	0.00	1	120.00	119.00	-1	2,267	-0.04%
2024/10/23	0.1	122.50	0	0.00	121.00	0.1	2,204	0.00%
2024/10/22	1	113.00	1	114.00	116.50	0	2,071	0.00%
2024/10/21	1	113.00	7	113.50	114.50	-6	2,063	-0.29%
2024/10/18	8	112.38	5	113.20	112.00	3	2,076	0.14%
2024/10/17	3	112.83	2	114.75	112.50	1	2,087	0.05%
2024/10/16	4	113.88	0	0.00	113.00	4	2,098	0.19%
2024/10/15	0	0.00	2	113.25	115.00	-2	2,054	-0.10%
2024/10/14	3	111.17	20	112.00	112.50	-17	2,022	-0.84%
2024/10/11	9	111.00	8	111.44	111.50	1	2,037	0.05%
2024/10/09	18	110.22	15	110.97	110.50	3	2,102	0.14%
2024/10/08	4	110.25	2	110.75	109.50	2	2,122	0.09%
2024/10/07	18	110.47	18	110.97	111.50	0	2,167	0.00%
2024/10/04	1	108.50	1	109.00	108.00	0	2,202	0.00%
2024/10/01	0	0.00	1	110.00	110.00	-1	2,275	-0.04%
2024/09/30	4	108.75	3	109.00	109.00	1	2,375	0.04%
2024/09/27	23	110.30	20	110.95	109.00	3	2,452	0.12%
2024/09/26	14	110.39	13	110.96	109.50	1	2,628	0.04%
2024/09/25	15	110.03	19	110.68	110.50	-4	2,725	-0.15%
2024/09/24	15	110.33	12	111.08	109.50	3	2,807	0.11%
2024/09/23	15	110.47	16	110.91	111.00	-1	2,841	-0.04%
2024/09/20	5	110.20	5	110.60	109.50	0	2,899	0.00%
2024/09/19	2	109.75	2	110.25	110.50	0	2,963	0.00%
2024/09/18	4	108.88	1	109.50	108.00	3	3,037	0.10%
2024/09/16	3	108.33	3	108.83	109.00	0	3,152	0.00%
2024/09/13	2	108.75	2	109.25	109.00	0	3,313	0.00%
2024/09/12	5	108.60	5	109.10	109.00	0	3,422	0.00%
2024/09/11	2	107.00	2	107.25	107.00	0	3,481	0.00%
2024/09/10	4	108.88	0	0.00	106.50	4	3,509	0.11%
2024/09/09	1	108.50	4	109.25	110.50	-3	3,535	-0.08%
2024/09/06	1	108.50	1	109.00	108.50	0	3,579	0.00%
2024/09/05	5	109.20	4	109.50	108.00	1	3,631	0.03%
2024/09/04	3	110.50	2	110.75	108.50	1	3,646	0.03%
2024/09/03	3	114.50	0	0.00	114.00	3	3,611	0.08%
2024/09/02	2	114.75	3	115.67	116.50	-1	3,631	-0.03%
2024/08/30	4	114.25	29	113.81	115.00	-25	3,647	-0.69%
2024/08/29	7	111.79	7	112.14	112.50	0	3,600	0.00%
2024/08/28	3	110.67	4	111.25	112.00	-1	3,627	-0.03%
2024/08/27	5	111.10	5	111.60	111.00	0	3,655	0.00%
2024/08/26	8	111.56	3	112.50	111.00	5	3,670	0.14%
2024/08/23	5	111.10	5	111.40	111.50	0	3,710	0.00%
2024/08/22	19	111.58	19	112.03	111.50	0	3,740	0.00%
2024/08/21	2	110.25	2	110.75	110.00	0	3,758	0.00%
2024/08/20	5	112.00	5	112.40	111.50	0	3,792	0.00%
2024/08/19	3	110.83	4	111.13	111.00	-1	3,822	-0.03%
2024/08/16	14	111.75	13	112.31	112.00	1	3,897	0.03%
2024/08/15	10	110.15	11	110.68	111.00	-1	3,933	-0.03%
2024/08/13	7	110.71	7	111.14	111.00	0	3,985	0.00%
2024/08/12	7	109.21	9	109.61	110.00	-2	3,983	-0.05%
2024/08/09	12	107.92	11	108.45	107.50	1	3,973	0.03%
2024/08/08	16	107.75	15	108.10	106.00	1	3,965	0.03%
2024/08/07	3	107.50	2	108.00	107.50	1	3,941	0.03%
2024/08/06	27	101.69	26	102.01	103.50	1	3,892	0.03%
2024/08/05	6	100.42	6	99.27	97.60	0	3,833	0.00%
2024/08/02	29	105.45	29	105.90	106.00	0	3,777	0.00%
2024/08/01	4	104.25	7	104.93	107.50	-3	3,768	-0.08%
2024/07/31	11	100.50	12	101.08	103.00	-1	3,773	-0.03%
2024/07/29	4	102.63	4	102.13	101.00	0	3,810	0.00%
2024/07/26	2	102.25	2	102.75	103.50	0	3,810	0.00%
2024/07/23	5	105.20	5	105.40	105.00	0	3,826	0.00%
2024/07/22	20	105.20	15	105.57	105.50	5	3,806	0.13%
2024/07/19	3	111.50	1	111.50	109.00	2	3,799	0.05%
2024/07/18	6	112.75	7	113.21	113.00	-1	3,787	-0.03%
2024/07/17	23	115.67	21	116.57	113.50	2	3,756	0.05%
2024/07/16	3	114.33	2	115.00	113.50	1	3,737	0.03%
2024/07/15	5	113.80	5	114.30	114.50	0	3,754	0.00%
2024/07/12	9	115.39	6	116.08	114.00	3	3,756	0.08%
2024/07/11	22	117.50	34	118.19	117.50	-12	3,744	-0.32%
2024/07/10	3	114.67	1	115.00	114.50	2	3,733	0.05%
2024/07/09	1	113.50	1	114.00	112.00	0	3,719	0.00%
2024/07/08	8	114.81	1	114.50	113.00	7	3,691	0.19%
2024/07/05	39	117.03	33	117.70	116.00	6	3,663	0.16%
2024/07/04	21	116.31	18	117.92	115.00	3	3,618	0.08%
2024/07/03	17	117.18	7	117.64	116.00	10	3,579	0.28%
2024/07/02	1	119.00	5	117.10	118.50	-4	3,519	-0.11%
2024/07/01	20	116.08	20	116.83	115.50	0	3,359	0.00%
2024/06/28	12	115.58	7	116.36	115.00	5	3,293	0.15%
2024/06/27	6	114.92	7	115.36	115.00	-1	3,262	-0.03%
2024/06/26	3	115.00	4	115.50	115.00	-1	3,505	-0.03%
2024/06/25	24	112.94	23	113.43	112.50	1	3,593	0.03%
2024/06/24	14	113.64	17	114.79	111.50	-3	3,564	-0.08%
2024/06/21	13	114.62	13	115.38	113.50	0	3,537	0.00%
2024/06/20	1	107.50	0	0.00	113.00	1	3,492	0.03%
2024/06/19	12	117.83	19	117.24	115.50	-7	3,422	-0.20%
2024/06/18	8	118.50	7	119.00	118.50	1	3,454	0.03%
2024/06/17	1	118.50	1	119.00	119.00	0	3,613	0.00%
2024/06/14	1	118.00	1	118.50	118.50	0	3,787	0.00%
2024/06/12	1	117.50	1	118.00	118.50	0	3,803	0.00%
2024/06/11	1	114.00	10	115.70	117.00	-9	3,976	-0.23%
2024/06/07	11	114.32	4	114.88	114.00	7	4,313	0.16%
2024/06/06	36	115.36	34	115.96	115.00	2	4,403	0.05%
2024/06/05	3	115.50	32	115.45	116.00	-29	4,380	-0.66%
2024/06/04	9	113.39	8	113.88	113.50	1	4,394	0.02%
2024/06/03	19	113.42	15	113.90	114.50	4	4,438	0.09%
2024/05/31	18	113.36	7	113.71	113.00	11	4,550	0.24%
2024/05/30	9	113.56	2	113.25	113.00	7	4,684	0.15%
2024/05/29	9	116.39	11	116.95	116.00	-2	4,821	-0.04%
2024/05/28	10	115.85	9	116.50	115.50	1	4,786	0.02%
2024/05/27	8	115.81	2	116.50	115.50	6	4,754	0.13%
2024/05/24	12	114.71	10	115.05	116.00	2	4,732	0.04%
2024/05/23	14	114.29	18	115.22	115.50	-4	4,703	-0.09%
2024/05/22	16	113.38	37	113.95	115.00	-21	4,686	-0.45%
2024/05/21	69	110.88	105	111.76	112.00	-36	4,652	-0.77%	大賣/
2024/05/20	41	109.51	35	109.89	110.00	6	4,646	0.13%
2024/05/17	7	109.71	2	110.00	108.00	5	4,602	0.11%
2024/05/16	13	110.46	10	111.10	109.50	3	4,566	0.07%
2024/05/15	52	111.74	34	112.40	111.00	18	4,554	0.40%
2024/05/14	15	111.83	44	112.23	112.00	-29	4,543	-0.64%
2024/05/13	3	110.00	3	110.50	110.00	0	4,519	0.00%
2024/05/10	30	110.88	6	111.08	110.50	24	4,504	0.53%
2024/05/09	32	112.98	30.1	114.18	112.50	2	4,471	0.04%
2024/05/08	46	112.18	72	112.70	113.00	-26	4,445	-0.58%
2024/05/07	28	111.84	24	113.12	111.00	4	4,413	0.09%
2024/05/06	17	111.26	15	111.73	112.00	2	4,380	0.05%
2024/05/03	67	112.29	61	112.99	111.50	6	4,340	0.14%
2024/05/02	23	110.87	23.1	111.98	112.00	0	4,276	0.00%
2024/04/30	6	111.92	8	112.56	112.50	-2	4,246	-0.05%
2024/04/29	11	110.55	11	110.45	111.00	0	4,221	0.00%
2024/04/26	6	106.83	4	107.50	106.50	2	4,202	0.05%
2024/04/25	12	106.17	11	106.55	107.00	1	4,192	0.02%
2024/04/23	2	103.01	2	103.50	104.00	0	4,174	0.00%
2024/04/22	1	105.00	2	103.75	103.50	-1	4,166	-0.02%
2024/04/19	1	109.42	0	0.00	106.50	1	4,145	0.03%
2024/04/18	7	109.93	7	110.43	111.00	0	4,121	0.00%
2024/04/17	5	110.10	5	110.60	110.00	0	4,124	0.00%
2024/04/16	7	110.07	8	109.25	109.00	-1	4,121	-0.02%
2024/04/15	32.1	112.51	23	113.11	112.00	9.1	4,066	0.22%
2024/04/12	89	112.98	76	113.49	113.00	13	4,061	0.32%
2024/04/11	8	112.13	7	112.50	112.50	1	4,042	0.02%
2024/04/10	1	112.50	0	0.00	112.50	1	4,030	0.02%
2024/04/09	9.1	111.94	5	112.90	111.00	4.1	4,006	0.10%
2024/04/03	2	109.50	1	110.00	109.50	1	3,918	0.03%
2024/04/02	3	110.33	3	110.83	110.50	0	3,889	0.00%
2024/04/01	3	111.00	0	0.00	110.50	3	3,849	0.08%
2024/03/29	20	112.80	18	113.44	113.00	2	3,797	0.05%
2024/03/28	28	115.11	27	115.13	114.50	1	3,512	0.03%
2024/03/27	9	112.72	10	113.20	113.50	-1	3,365	-0.03%
2024/03/26	3	113.83	0	0.00	112.50	3	3,333	0.09%
2024/03/25	1	114.00	1.1	114.48	115.00	-0.1	3,277	0.00%
2024/03/22	2	120.50	0	0.00	117.00	2	3,235	0.06%
2024/03/21	9	121.61	10	122.30	121.50	-1	3,152	-0.03%
2024/03/20	5	122.20	4	121.75	120.50	1	3,020	0.03%
2024/03/19	6.1	116.67	2	115.50	120.00	4.1	2,829	0.14%
2024/03/18	2	113.50	1	114.50	114.50	1	2,634	0.04%
2024/03/15	7	114.07	7	114.71	114.50	0	2,585	0.00%
2024/03/14	2	116.00	2	116.50	117.00	0	2,519	0.00%
2024/03/13	19	117.45	2	116.75	117.00	17	2,330	0.73%
2024/03/12	15	105.33	36	106.51	108.00	-21	1,972	-1.06%
2024/03/11	19	105.24	13	105.96	105.50	6	1,893	0.32%
2024/03/08	12	104.17	6	104.92	103.00	6	1,883	0.32%
2024/03/07	7	105.57	2	104.75	105.00	5	1,872	0.27%
2024/03/06	12	106.13	10	106.75	106.50	2	1,836	0.11%
2024/03/05	13	103.85	16	104.41	105.00	-3	1,729	-0.17%
2024/03/04	0	0.00	25.1	101.49	106.00	-25.1	1,599	-1.57%
2024/03/01	8	99.46	2	100.50	98.90	6	1,440	0.42%
2024/02/29	6	100.00	4	100.63	99.80	2	1,453	0.14%
2024/02/27	8	100.00	7	100.14	98.90	1	1,453	0.07%
2024/02/26	7	100.14	4	100.88	100.00	3	1,450	0.21%
2024/02/23	6	100.00	6	100.50	100.00	0	1,448	0.00%
2024/02/22	1	100.50	2	100.25	100.00	-1	1,430	-0.07%
2024/02/21	1	100.00	0.1	98.76	98.80	0.9	1,401	0.07%
2024/02/20	0	0.00	0	97.30	96.20	0	1,364	0.00%
2024/02/19	0	98.00	0	0.00	97.30	0	1,372	0.00%
2024/01/30	1	95.80	1	96.30	95.50	0	1,535	0.00%
2024/01/29	0	96.19	0	0.00	96.20	0	1,539	0.00%
2024/01/22	1	96.10	0	96.20	96.00	1	1,558	0.06%
2024/01/19	3	94.90	0	0.00	95.00	3	1,552	0.19%
2024/01/18	0	94.00	0	0.00	94.20	0	1,564	0.00%
2024/01/17	0	0.00	0	94.30	94.00	0	1,565	0.00%
2024/01/11	0	95.00	0	0.00	94.90	0	1,563	0.00%
2024/01/10	0	95.10	0	0.00	94.90	0	1,597	0.00%
2024/01/02	3	98.60	0	0.00	99.00	3	1,746	0.17%
2023/12/27	1	98.40	0	0.00	98.60	1	1,796	0.06%
2023/12/26	9	97.91	1	98.00	98.00	8	1,856	0.43%
2023/12/19	1	98.00	0	0.00	97.70	1	1,998	0.05%
2023/12/18	37	101.12	6	101.42	100.00	31	2,004	1.55%
2023/12/15	6	101.25	4	102.13	101.00	2	2,082	0.10%
2023/12/14	3	100.00	5	100.90	101.50	-2	2,197	-0.09%
2023/12/13	7	100.00	6	100.50	100.00	1	2,268	0.04%
2023/12/12	1	100.00	1	100.50	100.00	0	2,298	0.00%
2023/12/11	2	100.00	1	100.50	100.00	1	2,348	0.04%
2023/12/08	3	100.83	0	0.00	100.00	3	2,413	0.12%
2023/12/07	3	102.83	2	102.50	101.50	1	2,441	0.04%
2023/12/06	2	103.25	4	103.88	104.00	-2	2,475	-0.08%
2023/12/05	4	102.25	3	102.67	103.00	1	2,521	0.04%
2023/12/04	6	102.25	17	102.85	103.00	-11	2,619	-0.42%
2023/12/01	5	101.30	4	101.74	101.50	1	2,901	0.03%
2023/11/30	12	102.96	11	103.73	103.00	1	2,981	0.03%
2023/11/29	11	101.91	29	102.62	102.50	-18	2,978	-0.60%
2023/11/28	7	100.79	10	101.30	102.00	-3	3,012	-0.10%
2023/11/27	11	100.91	11	101.68	100.50	0	3,028	0.00%
2023/11/24	3	100.00	3	100.50	100.50	0	3,037	0.00%
2023/11/22	3	100.00	2	100.50	100.00	1	3,047	0.03%
2023/11/21	6	100.25	4	100.75	100.00	2	3,079	0.07%
2023/11/20	2	100.25	0	0.00	100.50	2	3,146	0.06%
2023/11/17	1	99.40	0	0.00	99.70	1	3,177	0.03%
2023/11/16	2	99.30	1	99.30	99.20	1	3,292	0.03%
2023/11/15	7	100.50	4	100.68	99.70	3	3,374	0.09%
2023/11/14	6	99.67	3	98.61	99.70	3	3,463	0.09%
2023/11/13	0	0.00	0	96.70	96.70	0	3,599	0.00%
2023/11/09	0	0.00	3	98.60	98.00	-3	3,590	-0.08%
2023/11/07	0	0.00	2	98.30	98.40	-2	3,571	-0.06%
2023/11/02	0	0.00	0	96.90	97.50	0	3,640	0.00%
2023/10/31	1	97.58	1	96.50	95.90	0	3,685	0.00%
2023/10/30	1	97.30	0	0.00	97.50	1	3,688	0.03%
2023/10/27	3	96.90	1	97.60	96.70	2	3,706	0.05%
2023/10/24	0	0.00	0.1	99.00	99.40	-0.1	3,739	0.00%
2023/10/20	1	97.50	1	97.70	97.70	0	3,783	0.00%
2023/10/18	1	99.97	0	0.00	98.30	1	3,825	0.03%
2023/10/17	5	100.00	3	100.50	100.00	2	3,781	0.05%
2023/10/16	6	98.20	0	0.00	98.50	6	3,763	0.16%
2023/10/13	3	100.00	2	100.50	100.00	1	3,733	0.03%
2023/09/28	0	0.00	1	95.80	96.80	-1	3,669	-0.03%
2023/09/26	0	0.00	8	98.50	98.30	-8	3,668	-0.22%
2023/09/25	6	99.98	6	100.50	99.70	0	3,714	0.00%
2023/09/20	6	102.92	2	100.75	99.10	4	3,684	0.11%
2023/09/19	14	104.07	11	104.59	103.50	3	3,634	0.08%
2023/09/18	10	103.30	7	103.86	103.00	3	3,582	0.08%
2023/09/15	3	101.33	3	102.00	102.50	0	3,520	0.00%
2023/09/14	8	100.25	12	100.75	101.50	-4	3,503	-0.11%
2023/09/13	3.1	99.81	0	0.00	99.20	3.1	3,463	0.09%
2023/09/12	2	99.60	2	100.00	101.00	0	3,415	0.00%
2023/09/11	1	101.00	1.6	101.50	101.00	-0.6	3,342	-0.02%
2023/09/08	4	100.25	1	101.50	101.00	3	3,292	0.09%
2023/09/06	7	103.14	4	103.00	103.00	3	3,130	0.10%
2023/09/04	0	0.00	3	95.53	95.60	-3	2,749	-0.11%
2023/08/22	3	94.60	0.4	94.39	93.50	2.6	2,549	0.10%
2023/08/21	0.4	93.27	0.1	92.30	92.00	0.4	2,435	0.01%
2023/08/18	0	95.84	2	96.49	94.40	-2	2,340	-0.09%
2023/08/17	2.1	93.46	8.2	94.30	95.70	-6.1	2,208	-0.28%
2023/08/09	2	90.50	8	90.40	90.80	-6	1,940	-0.31%
2023/08/08	1	92.80	0	92.50	93.00	1	1,902	0.05%
2023/08/07	8	91.90	0	0.00	91.70	8	1,865	0.43%
2023/08/04	0	0.00	1	90.40	91.00	-1	1,833	-0.05%
2023/08/02	0	0.00	1	89.21	89.60	-1	1,827	-0.06%
2023/08/01	2	89.95	0	0.00	90.00	2	1,820	0.11%
2023/07/27	0	89.30	0	0.00	89.00	0	1,756	0.00%
2023/07/24	0	89.90	0	0.00	89.70	0	1,668	0.00%
2023/07/20	0	89.35	0	0.00	89.00	0	1,638	0.00%
2023/07/19	0	88.80	0.1	89.48	88.50	-0.1	1,637	0.00%
2023/07/13	1	92.70	2	92.50	92.00	-1	1,602	-0.06%
2023/07/12	0.1	91.60	4	91.43	92.00	-4	1,561	-0.25%
2023/07/10	1	88.20	0	0.00	87.30	1	1,519	0.07%
2023/07/07	1	89.00	0	0.00	88.60	1	1,505	0.07%
2023/07/06	0	0.00	1	90.40	90.10	-1	1,481	-0.07%
2023/07/05	0.1	90.50	2.1	90.11	90.10	-2	1,456	-0.14%
2023/07/04	6	88.77	5	88.50	88.90	1	1,438	0.07%
2023/07/03	0	95.10	1	95.10	96.20	-1	1,336	-0.07%
2023/06/30	0.2	94.00	0	0.00	93.80	0.2	1,265	0.02%
2023/06/29	0	0.00	60	93.96	93.60	-60	1,262	-4.75%
2023/06/27	2	94.50	1	94.60	94.50	1	1,226	0.08%
2023/06/26	1	98.00	8	96.91	97.70	-7	1,195	-0.59%
2023/06/21	2	94.80	1	96.80	96.30	1	1,137	0.09%
2023/06/20	0	0.00	4	95.38	95.60	-4	1,107	-0.36%
2023/06/16	0	0.00	2	93.45	94.30	-2	1,105	-0.18%
2023/06/14	0	0.00	1	92.70	92.70	-1	1,087	-0.09%
2023/06/12	0	0.00	1	93.00	93.20	-1	1,099	-0.09%
2023/06/09	0	0.00	1	92.60	92.50	-1	1,088	-0.09%
2023/06/06	0	0.00	1	92.20	92.40	-1	1,081	-0.09%
2023/06/02	0	0.00	1	90.90	90.90	-1	1,123	-0.09%
2023/05/31	0	0.00	4	89.80	90.30	-4	1,120	-0.36%
2023/05/30	0	0.00	1	89.40	89.40	-1	1,108	-0.09%
2023/05/18	0	0.00	2	86.80	87.00	-2	1,090	-0.18%
2023/05/10	0	85.60	0	0.00	85.10	0	1,165	0.00%
2023/04/26	1	84.70	0	0.00	84.70	1	1,328	0.08%
2023/04/24	1	85.90	0	0.00	86.00	1	1,311	0.08%
2023/04/20	1	86.10	0	0.00	86.00	1	1,342	0.07%
2023/04/17	0	0.00	2	87.80	87.90	-2	1,323	-0.15%
2023/04/10	1	88.30	0	0.00	88.60	1	1,316	0.08%
2023/03/24	0.1	88.70	0	0.00	88.20	0.1	1,314	0.00%
2023/03/22	0	0.00	2	88.70	87.80	-2	1,289	-0.16%
2023/03/16	0	86.00	0	0.00	85.80	0	1,240	0.00%
2023/03/14	1	85.60	0	0.00	86.00	1	1,243	0.08%
2023/02/06	0	0.00	1	89.80	89.20	-1	1,125	-0.09%
2023/01/31	0	0.00	1	87.20	87.10	-1	1,011	-0.10%
2023/01/17	2	82.70	0	0.00	82.50	2	979	0.20%
2023/01/11	0	0.00	1	85.90	85.80	-1	1,087	-0.09%
2023/01/10	0	0.00	3	85.00	85.40	-3	1,095	-0.27%
2022/12/29	1	81.30	0	0.00	81.40	1	1,298	0.08%
2022/12/28	0	81.80	0	0.00	81.30	0	1,314	0.00%
2022/12/26	1	81.50	0	0.00	81.50	1	1,327	0.08%
2022/12/21	1	82.00	0	0.00	81.80	1	1,402	0.07%
2022/12/20	1	84.70	0	0.00	83.00	1	1,406	0.07%
2022/12/16	0	0.00	2	85.90	86.20	-2	1,418	-0.14%
2022/12/06	2	84.20	0	0.00	83.00	2	1,401	0.14%
2022/12/02	0	0.00	3	86.00	86.00	-3	1,384	-0.22%
2022/12/01	0	0.00	3	85.50	85.40	-3	1,375	-0.22%
2022/11/28	1	81.50	1	81.90	82.20	0	1,369	0.00%
2022/11/23	0	0.00	2	81.35	81.20	-2	1,372	-0.15%
2022/11/18	0	0.00	1	82.00	82.00	-1	1,398	-0.07%
2022/11/16	1	81.40	1	82.20	82.90	0	1,406	0.00%
2022/10/04	1	73.90	1	73.50	73.90	0	1,620	0.00%
2022/09/30	1	70.50	0	0.00	71.90	1	1,661	0.06%
2022/09/28	0	0.00	1	74.00	73.00	-1	1,689	-0.06%
2022/09/22	1	82.50	0	0.00	82.50	1	1,755	0.06%
2022/09/13	0	0.00	1	85.20	85.10	-1	1,887	-0.05%
2022/09/08	1	83.70	0	0.00	84.00	1	1,951	0.05%
2022/09/07	1	81.50	0	0.00	82.00	1	1,990	0.05%
2022/09/06	1	82.30	16	83.30	82.30	-15	2,014	-0.74%
2022/09/01	1	85.90	0	0.00	85.70	1	2,138	0.05%
2022/08/19	6	89.45	10	90.15	89.40	-4	2,361	-0.17%
2022/08/18	5	89.10	1	89.30	89.40	4	2,343	0.17%
2022/08/17	5	90.60	0	0.00	90.80	5	2,308	0.22%
2022/08/12	2	89.55	0	0.00	90.00	2	2,281	0.09%
2022/08/11	5	89.20	0	0.00	88.50	5	2,257	0.22%
2022/08/10	5	88.10	0	0.00	87.80	5	2,260	0.22%
2022/08/09	1	87.50	0	0.00	88.00	1	2,261	0.04%
2022/07/29	0	0.00	1	86.50	87.40	-1	2,288	-0.04%
2022/07/26	0.1	84.40	0	0.00	83.70	0.1	2,201	0.01%
2022/07/25	0	0.00	0.1	86.00	86.40	-0.1	2,178	0.00%
2022/07/22	1	86.10	0	0.00	86.10	1	2,188	0.05%
2022/07/13	0	0.00	1	90.80	90.80	-1	2,190	-0.05%
2022/07/11	1	89.50	0	0.00	89.60	1	2,172	0.05%
2022/07/07	0	0.00	7	82.10	84.00	-7	2,120	-0.33%
2022/07/04	0	0.00	9.1	84.61	84.60	-9.1	2,090	-0.43%
2022/07/01	1	89.00	1	87.80	87.60	0	2,089	0.00%
2022/06/28	2	95.65	0	0.00	95.20	2	2,026	0.10%
2022/06/24	0	0.00	0.1	97.20	97.10	-0.1	2,028	0.00%
2022/06/22	0	0.00	0.2	99.00	97.30	-0.2	2,081	-0.01%
2022/06/14	0.1	99.90	4	100.75	100.50	-3.9	2,279	-0.17%
2022/06/13	0.2	101.00	1	101.00	101.00	-0.8	2,296	-0.03%
2022/06/10	0	0.00	0.5	103.00	103.00	-0.5	2,275	-0.02%
2022/06/09	1	100.00	1	100.50	102.50	0	2,215	0.00%
2022/06/08	1	100.00	2	100.75	100.50	-1	2,140	-0.05%
2022/05/30	2	95.80	0	0.00	96.80	2	2,220	0.09%
2022/05/26	0	0.00	1	92.40	92.40	-1	2,284	-0.04%
2022/05/24	1	94.60	0	0.00	92.10	1	2,373	0.04%
2022/05/19	1	92.30	0	0.00	92.70	1	2,376	0.04%
2022/05/16	1	89.50	0	0.00	89.60	1	2,388	0.04%
2022/05/12	1	88.10	2	87.65	86.00	-1	2,403	-0.04%
2022/04/27	0	0.00	2	88.10	90.90	-2	2,996	-0.07%
2022/04/25	0	0.00	153	93.90	92.30	-153	3,037	-5.04%	大賣/鉅額交易
2022/04/22	1	96.10	37	96.31	96.00	-36	3,038	-1.18%
2022/04/21	1	98.40	0	0.00	98.20	1	3,060	0.03%
2022/04/20	0	0.00	2	98.20	99.40	-2	3,064	-0.07%
2022/04/18	1	95.30	3	94.50	94.60	-2	3,058	-0.07%
2022/04/14	2	97.40	0.1	97.60	97.20	2	3,185	0.06%
2022/04/12	1	96.50	0	0.00	95.50	1	3,329	0.03%
2022/04/07	1	100.50	0	0.00	97.90	1	3,493	0.03%
2022/04/01	0	0.00	0.1	102.00	102.00	-0.1	3,750	0.00%
2022/03/31	0	0.00	3	102.50	102.50	-3	3,780	-0.08%
2022/03/30	2	102.50	2	102.50	103.00	0	3,848	0.00%
2022/03/29	3	102.00	0	0.00	101.50	3	4,044	0.07%
2022/03/25	2	103.00	0	0.00	102.00	2	4,745	0.04%
2022/03/24	1	103.00	0	0.00	103.00	1	4,738	0.02%
2022/03/23	4	102.25	4	102.75	103.00	0	4,709	0.00%
2022/03/22	1	102.00	0	0.00	102.50	1	4,763	0.02%
2022/03/21	3	101.67	5	102.20	103.00	-2	4,773	-0.04%
2022/03/18	3	100.33	4	101.00	100.50	-1	4,753	-0.02%
2022/03/16	0	0.00	1	97.90	98.30	-1	4,718	-0.02%
2022/03/15	1	96.10	1	96.30	96.50	0	4,742	0.00%
2022/03/14	0	0.00	1	97.70	97.20	-1	4,811	-0.02%
2022/03/10	1	98.30	0	0.00	98.70	1	5,020	0.02%
2022/03/07	1	94.50	0.2	94.80	95.80	0.8	5,099	0.02%
2022/03/03	10	98.40	1	98.70	98.80	9	5,192	0.17%
2022/03/02	1	98.60	0	0.00	98.30	1	5,214	0.02%
2022/03/01	0	0.00	1	98.90	98.80	-1	5,293	-0.02%
2022/02/25	0.1	96.00	0	0.00	96.40	0.1	5,263	0.00%
2022/02/24	1.1	93.10	0	0.00	93.10	1.1	5,334	0.02%
2022/02/17	1	95.60	1	96.50	95.70	0	6,342	0.00%
2022/02/15	0.1	95.00	0	0.00	94.60	0.1	6,651	0.00%
2022/02/14	1	94.30	0	0.00	94.20	1	6,750	0.01%
2022/02/09	1	95.30	1	96.00	97.20	0	6,830	0.00%
2022/02/08	1	95.30	0	0.00	95.20	1	6,935	0.01%
2022/01/26	0	93.00	0.1	93.40	92.60	-0.1	6,985	0.00%
2022/01/25	1	95.51	0	0.00	95.40	1	7,096	0.01%
2022/01/24	1.1	95.88	0.1	96.20	96.10	1	7,156	0.01%
2022/01/21	1.1	99.52	0	0.00	99.40	1.1	7,050	0.01%
2022/01/20	1	100.00	2	100.50	100.50	-1	7,024	-0.01%
2022/01/19	3	100.83	0	0.00	100.50	3	6,974	0.04%
2022/01/18	40	103.00	1	102.50	102.50	39	6,945	0.56%
2022/01/17	0	0.00	4	101.88	102.00	-4	6,912	-0.06%
2022/01/14	14	101.79	0.2	103.00	102.50	13.8	6,903	0.20%
2022/01/13	65	101.91	18	102.00	102.00	47	6,915	0.68%
2022/01/12	13.1	101.62	3	102.17	101.50	10.1	6,922	0.15%
2022/01/11	26	102.04	5.5	102.68	101.50	20.5	6,967	0.29%
2022/01/10	61	102.99	1	103.00	103.00	60	6,949	0.86%
2022/01/07	2.5	103.50	3	102.50	102.50	-0.5	6,945	-0.01%
2022/01/06	4	104.50	3	105.00	105.50	1	6,861	0.01%
2022/01/05	1	106.00	0.5	107.00	106.00	0.5	6,844	0.01%
2022/01/04	5	106.50	13	107.50	107.50	-8	6,801	-0.12%
2022/01/03	8	106.25	7	106.64	106.00	1	6,758	0.01%
2021/12/30	4	106.13	3	106.83	105.50	1	6,756	0.01%
2021/12/29	10.5	108.45	13.5	108.74	107.00	-3	6,754	-0.04%
2021/12/28	2	106.75	2	106.00	105.50	0	6,643	0.00%
2021/12/27	1	107.00	0	0.00	106.50	1	6,718	0.01%
2021/12/24	1	107.00	0	0.00	106.50	1	6,807	0.01%
2021/12/23	2.3	110.15	1	111.50	108.50	1.3	6,800	0.02%
2021/12/22	2	109.75	1	110.50	111.00	1	6,660	0.02%
2021/12/21	9	106.94	13	105.65	107.50	-4	6,439	-0.06%
2021/12/20	27	102.39	112	102.61	102.50	-85	6,139	-1.38%	大賣/
2021/12/17	86	102.77	7	103.00	102.00	79	6,155	1.28%
2021/12/16	54.5	102.06	59.4	103.01	103.50	-4.9	6,190	-0.08%
2021/12/15	4.1	100.20	3	100.57	101.00	1.1	6,197	0.02%
2021/12/14	10.4	99.47	0	0.00	99.20	10.4	6,174	0.17%
2021/12/13	12	100.46	11	101.05	100.00	1	6,151	0.02%
2021/12/10	5	100.50	5	101.00	101.00	0	6,263	0.00%
2021/12/09	14	101.43	2	102.75	100.50	12	6,366	0.19%
2021/12/08	9	101.89	10	102.25	102.00	-1	6,336	-0.02%
2021/12/07	7.5	100.90	5	101.00	101.00	2.5	6,287	0.04%
2021/12/06	7	102.64	4	102.38	102.00	3	6,209	0.05%
2021/12/03	9	105.22	12	105.50	105.50	-3	6,141	-0.05%
2021/12/02	9	105.22	7	106.00	103.50	2	6,153	0.03%
2021/12/01	3	104.50	6	104.75	105.50	-3	6,141	-0.05%
2021/11/30	19	105.89	11	106.32	105.50	8	6,109	0.13%
2021/11/29	20	104.28	17	104.88	104.00	3	6,109	0.05%
2021/11/25	2	106.50	1	106.50	107.00	1	6,025	0.02%
2021/11/24	4	107.63	5	108.00	108.50	-1	5,942	-0.02%
2021/11/23	1	107.50	1	108.00	107.50	0	5,932	0.00%
2021/11/22	2	113.50	4.2	112.50	112.50	-2.2	5,856	-0.04%
2021/11/19	3.2	111.53	3.5	112.79	111.50	-0.3	5,834	-0.01%
2021/11/18	4.2	112.88	1	113.00	113.00	3.2	5,740	0.06%
2021/11/17	1	111.50	3	112.83	115.00	-2	5,633	-0.04%
2021/11/16	3	108.83	0	0.00	110.00	3	5,309	0.06%
2021/11/15	2.9	108.76	8	108.75	110.50	-5.1	5,192	-0.10%
2021/11/12	6.1	101.69	25	102.84	102.00	-18.9	4,991	-0.38%
2021/11/11	62	102.31	85	103.38	101.50	-23	5,016	-0.46%
2021/11/10	32	100.35	21	100.76	100.50	11	4,994	0.22%
2021/11/09	25.5	99.22	23.4	99.19	100.50	2.2	5,037	0.04%
2021/11/08	2	98.50	0	0.00	97.90	2	5,061	0.04%
2021/11/05	7.4	99.32	1	97.40	98.20	6.4	5,092	0.12%
2021/11/04	26	102.15	24	100.42	100.00	2	5,018	0.04%
2021/11/03	31	102.23	7	102.50	101.00	24	5,050	0.48%
2021/11/02	2	104.75	0	0.00	101.50	2	5,022	0.04%
2021/11/01	1	106.00	8.5	104.68	107.00	-7.5	4,814	-0.16%
2021/10/29	14	102.68	9	103.17	102.50	5	4,762	0.10%
2021/10/28	1	103.00	1	103.50	103.00	0	4,883	0.00%
2021/10/27	5	102.60	14	103.32	104.00	-9	4,928	-0.18%
2021/10/26	14	102.57	4	103.63	101.50	10	5,000	0.20%
2021/10/25	1	102.00	3.5	102.64	103.50	-2.5	5,079	-0.05%
2021/10/22	5	100.50	9	101.50	102.00	-4	5,257	-0.08%
2021/10/21	6	101.17	2	101.50	101.00	4	5,430	0.07%
2021/10/20	7	100.50	6	101.00	101.00	1	5,478	0.02%
2021/10/19	3	100.33	8	100.75	101.00	-5	5,548	-0.09%
2021/10/14	1	97.50	0	0.00	96.00	1	6,050	0.02%
2021/10/13	4	100.13	3.5	100.86	96.40	0.5	6,354	0.01%
2021/10/12	1	98.50	0	0.00	98.00	1	6,983	0.01%
2021/10/08	8	100.19	6	100.75	100.00	2	7,137	0.03%
2021/10/07	1	100.00	1	100.50	100.50	0	7,265	0.00%
2021/10/06	1	98.50	0	0.00	97.60	1	7,620	0.01%
2021/10/05	3	98.00	4	97.68	99.70	-1	7,824	-0.01%
2021/10/04	1.5	98.57	2.5	98.78	95.70	-1	7,768	-0.01%
2021/10/01	1	101.00	0	0.00	99.30	1	7,774	0.01%
2021/09/30	0.5	104.50	0	0.00	105.00	0.5	7,783	0.01%
2021/09/29	2	106.25	1	106.50	106.00	1	7,900	0.01%
2021/09/28	1	109.00	3.3	111.32	108.50	-2.3	8,106	-0.03%
2021/09/27	1	106.50	1	107.00	107.50	0	8,108	0.00%
2021/09/24	22	106.86	22.3	106.01	106.50	-0.3	8,199	0.00%
2021/09/23	30	103.67	30	105.00	105.50	0	8,290	0.00%
2021/09/22	4	101.00	5	101.00	100.50	-1	8,497	-0.01%
2021/09/17	0	0.00	2	104.25	104.50	-2	8,609	-0.02%
2021/09/16	2	102.50	2	102.50	104.00	0	9,035	0.00%
2021/09/15	8.6	105.04	3	102.50	102.50	5.6	9,565	0.06%
2021/09/14	10	108.40	14.3	109.40	110.00	-4.3	9,945	-0.04%
2021/09/13	3	105.67	1	106.50	105.00	2	10,025	0.02%
2021/09/10	5	107.00	1	107.00	107.00	4	10,276	0.04%
2021/09/08	0.3	106.00	0	0.00	106.00	0.3	11,178	0.00%
2021/09/07	2	108.50	0	0.00	107.00	2	11,465	0.02%
2021/09/02	0	0.00	1	117.50	115.50	-1	12,322	-0.01%
2021/09/01	2	115.00	2	116.25	117.00	0	12,352	0.00%
2021/08/31	2	113.75	2	114.25	114.00	0	12,393	0.00%
2021/08/25	10	115.50	2	116.00	115.50	8	12,808	0.06%
2021/08/24	2	113.00	0	0.00	112.00	2	12,993	0.02%
2021/08/19	10	113.00	1	115.00	111.50	9	13,562	0.07%
2021/08/18	0	0.00	2	114.00	116.00	-2	13,751	-0.01%
2021/08/17	6	116.00	6	113.83	112.00	0	13,868	0.00%
2021/08/16	1	116.00	0.2	116.00	114.50	0.8	13,873	0.01%
2021/08/13	1	118.00	1	123.00	118.00	0	13,892	0.00%
2021/08/12	0	0.00	1	123.00	123.00	-1	13,908	-0.01%
2021/08/11	3.1	118.61	1.2	119.92	119.00	1.9	13,958	0.01%
2021/08/09	0	0.00	1	123.00	122.00	-1	14,081	-0.01%
2021/08/06	1	122.00	1	121.50	121.50	0	14,159	0.00%
2021/08/05	1	124.50	0	0.00	124.00	1	14,264	0.01%
2021/08/04	2	126.25	3	125.67	125.50	-1	14,533	-0.01%
2021/08/03	4	126.88	1.2	127.30	126.50	2.9	14,698	0.02%
2021/08/02	2	122.25	0.9	122.93	123.00	1.1	14,781	0.01%
2021/07/30	3.4	121.90	13.2	121.41	120.00	-9.8	14,875	-0.07%
2021/07/29	2.5	120.20	9.2	120.63	121.50	-6.7	14,921	-0.04%
2021/07/28	5.3	116.06	5.1	119.29	118.00	0.2	15,080	0.00%
2021/07/27	3.7	122.12	0.3	122.83	122.00	3.4	15,144	0.02%
2021/07/26	0	0.00	0.5	130.50	128.00	-0.5	15,160	0.00%
2021/07/23	5.7	129.13	4	128.00	128.00	1.7	15,236	0.01%
2021/07/22	2	128.50	4	131.38	129.00	-2	15,528	-0.01%
2021/07/21	21.3	129.64	7.3	125.98	126.50	14	15,502	0.09%
2021/07/20	6.2	131.90	2.2	132.77	129.00	4	15,427	0.03%
2021/07/19	15.4	138.86	8	136.94	137.00	7.4	15,285	0.05%
2021/07/16	9.8	139.94	27.2	139.36	138.50	-17.4	15,115	-0.12%
2021/07/15	1.4	130.75	0.1	130.00	134.00	1.3	14,640	0.01%
2021/07/14	2	127.25	6	126.58	131.00	-4	14,768	-0.03%
2021/07/13	4	131.38	4	131.13	128.00	0	14,836	0.00%
2021/07/12	5	127.70	3	129.83	129.50	2	14,661	0.01%
2021/07/08	1	126.50	1	128.00	125.50	0	15,415	0.00%
2021/07/07	1	127.00	0	0.00	125.50	1	16,004	0.01%
2021/07/06	8	126.06	1	125.50	126.00	7	15,989	0.04%
2021/07/05	1.1	130.55	1	131.00	131.00	0.1	15,922	0.00%
2021/07/02	0	0.00	5.5	126.50	129.00	-5.5	15,715	-0.03%
2021/07/01	5.5	122.64	2	123.50	122.00	3.5	15,683	0.02%
2021/06/29	5.3	125.77	0.3	125.00	125.00	5	15,576	0.03%
2021/06/28	33.5	133.51	62	133.45	131.50	-28.5	15,423	-0.18%
2021/06/25	37.5	131.53	40	135.79	132.00	-2.5	15,338	-0.02%
2021/06/24	36	127.88	77.4	129.66	132.00	-41.4	15,053	-0.28%
2021/06/23	18	125.72	67	127.12	126.50	-49	14,737	-0.33%
2021/06/22	53	121.24	40	118.75	119.00	13	14,266	0.09%
2021/06/21	87.4	120.00	63	121.67	119.00	24.4	14,163	0.17%
2021/06/18	137	123.16	14	122.75	121.00	123	13,911	0.88%	大買/鉅額交易
2021/06/17	67	122.25	57.5	123.10	119.00	9.5	13,634	0.07%
2021/06/16	6	115.17	0	0.00	114.00	6	13,051	0.05%
2021/06/15	2	110.75	10.6	112.37	116.00	-8.6	12,759	-0.07%
2021/06/11	5	107.60	2	107.00	107.00	3	12,191	0.02%
2021/06/10	6	107.42	14	108.00	109.00	-8	12,177	-0.07%
2021/06/09	5	105.10	1	106.00	104.50	4	12,088	0.03%
2021/06/08	11	106.50	9	107.67	106.00	2	12,152	0.02%
2021/06/07	8	105.75	11	106.50	107.50	-3	12,238	-0.02%
2021/06/04	2	105.75	1	106.00	105.50	1	12,201	0.01%
2021/06/03	4	106.75	2	107.75	107.50	2	12,258	0.02%
2021/06/02	15	108.63	9	109.28	105.50	6	12,254	0.05%
2021/06/01	13.1	110.54	7	111.21	111.00	6.1	12,196	0.05%
2021/05/31	14	106.93	21.5	108.20	110.50	-7.5	12,099	-0.06%
2021/05/28	15	102.73	6	103.17	103.00	9	11,802	0.08%
2021/05/27	3.6	101.83	4	103.88	104.00	-0.4	11,748	0.00%
2021/05/26	4.5	102.30	9	103.11	105.00	-4.5	11,683	-0.04%
2021/05/25	2	99.20	2	97.95	99.30	0	11,596	0.00%
2021/05/24	1	92.60	3	93.07	94.10	-2	11,609	-0.02%
2021/05/21	2	92.00	60	92.20	92.30	-58	11,720	-0.49%
2021/05/20	50	92.92	1	93.20	92.20	49	11,886	0.41%
2021/05/19	1	92.10	0	0.00	92.20	1	12,207	0.01%
2021/05/18	0	0.00	2	93.00	94.90	-2	12,418	-0.02%
2021/05/17	1.4	87.78	1	92.40	88.30	0.4	12,800	0.00%
2021/05/14	1	92.30	1	95.00	93.30	0	13,072	0.00%
2021/05/12	4	91.95	2	92.20	91.40	2	12,988	0.02%
2021/05/11	1	99.50	1	101.00	99.20	0	12,839	0.00%
2021/05/10	9	106.50	9	105.67	103.00	0	12,721	0.00%
2021/05/07	3	109.00	3	109.50	110.00	0	12,624	0.00%
2021/05/06	7	109.07	8	109.31	108.00	-1	12,630	-0.01%
2021/05/05	25	114.00	24	113.83	108.00	1	13,355	0.01%
2021/05/04	6	114.33	3	114.50	111.00	3	13,658	0.02%
2021/05/03	6	117.33	2	116.75	116.00	4	13,475	0.03%
2021/04/29	1	124.00	1	126.50	127.50	0	13,328	0.00%
2021/04/28	29	122.98	26	124.52	127.50	3	13,283	0.02%
2021/04/27	17	116.26	21	116.19	117.50	-4	13,151	-0.03%
2021/04/26	27	115.07	25	115.54	116.00	2	13,150	0.02%
2021/04/23	17	110.94	23	111.72	114.00	-6	13,240	-0.05%
2021/04/22	10	111.75	4	112.00	108.50	6	13,317	0.05%
2021/04/21	9	115.44	8	115.38	113.00	1	13,471	0.01%
2021/04/20	19	110.92	20	111.65	113.50	-1	14,059	-0.01%
2021/04/19	19	109.37	17	108.91	109.00	2	13,917	0.01%
2021/04/16	12	108.50	14	108.89	109.00	-2	13,986	-0.01%
2021/04/15	11	105.18	15.4	106.71	108.00	-4.4	13,968	-0.03%
2021/04/14	30	105.42	20	103.85	103.50	10	13,741	0.07%
2021/04/13	12	106.42	24.1	105.49	110.50	-12	13,046	-0.09%
2021/04/12	19	101.58	12	101.79	100.50	7	12,409	0.06%
2021/04/09	10	103.20	4	103.63	102.00	6	12,361	0.05%
2021/04/08	6	102.17	5	102.70	103.50	1	12,299	0.01%
2021/04/07	8	102.81	8	103.50	103.50	0	12,286	0.00%
2021/04/06	1	102.00	54	102.12	104.00	-53	12,160	-0.44%
2021/04/01	3	101.17	2	101.75	102.00	1	12,121	0.01%
2021/03/31	53.3	106.31	0	0.00	102.50	53.3	12,079	0.44%
2021/03/30	3	101.67	6	102.83	104.00	-3	11,983	-0.03%
2021/03/29	32	101.25	53	102.05	101.00	-21	11,903	-0.18%
2021/03/26	4	99.53	4	100.23	100.00	0	11,787	0.00%
2021/03/24	0	0.00	1	95.70	95.00	-1	11,552	-0.01%
2021/03/23	0	0.00	0.2	98.10	98.00	-0.2	11,515	0.00%
2021/03/22	2	98.80	3	98.80	98.20	-1	11,591	-0.01%
2021/03/19	0	0.00	2	99.10	99.00	-2	11,695	-0.02%
2021/03/18	1	98.50	3	98.77	98.80	-2	11,733	-0.02%
2021/03/17	5	98.86	10	97.74	97.50	-5	11,791	-0.04%
2021/03/16	1	97.00	1	97.60	98.30	0	11,767	0.00%
2021/03/15	0	0.00	1	97.20	96.90	-1	11,766	-0.01%
2021/03/12	1	100.50	1	99.00	99.00	0	11,760	0.00%
2021/03/11	10	97.91	1	99.10	99.80	9	11,676	0.08%
2021/03/10	1	95.10	1	95.00	95.10	0	11,584	0.00%
2021/03/09	1	92.70	0	0.00	92.80	1	11,714	0.01%
2021/03/05	1	96.10	2	95.95	96.00	-1	11,706	-0.01%
2021/03/04	1	95.20	0	0.00	94.80	1	11,645	0.01%
2021/03/02	3	99.00	0	0.00	96.00	3	11,550	0.03%
2021/02/26	2	97.75	2	98.35	98.50	0	11,613	0.00%
2021/02/25	16	100.58	5.3	99.54	99.40	10.7	11,529	0.09%
2021/02/24	19	102.34	9	103.56	99.90	10	11,423	0.09%
2021/02/23	21.1	103.30	22	103.89	104.00	-0.9	11,214	-0.01%
2021/02/22	14	105.14	11	105.32	105.00	3	11,064	0.03%
2021/02/19	34	104.13	32.2	106.52	109.00	1.8	10,826	0.02%
2021/02/18	9	99.91	10.3	100.55	99.90	-1.3	10,482	-0.01%
2021/02/17	4.5	96.94	8	98.31	99.00	-3.5	10,223	-0.03%
2021/02/05	2	90.80	3.6	91.66	92.50	-1.6	9,910	-0.02%
2021/02/04	5	87.50	1	87.50	87.20	4	9,619	0.04%
2021/02/02	0	0.00	1	87.40	86.90	-1	9,768	-0.01%
2021/02/01	0.3	84.00	0	0.00	83.70	0.3	9,827	0.00%
2021/01/28	0	0.00	3	85.13	85.00	-3	9,704	-0.03%
2021/01/27	39.2	89.47	40	89.12	86.60	-0.8	9,607	-0.01%
2021/01/26	1	89.40	6	86.75	88.90	-5	8,815	-0.06%
2021/01/25	3	83.30	4	83.00	83.00	-1	8,410	-0.01%
2021/01/22	6	85.30	2	85.10	85.40	4	8,974	0.04%
2021/01/20	0	0.00	1	83.30	83.50	-1	8,986	-0.01%
2021/01/18	3	86.53	0	0.00	85.00	3	8,757	0.03%
2021/01/15	0	0.00	4	85.40	85.60	-4	8,604	-0.05%
2021/01/14	3	85.10	0	0.00	84.50	3	8,485	0.04%
2021/01/12	0.4	82.00	6	80.10	80.40	-5.7	7,614	-0.07%
2021/01/11	31	80.80	34.1	81.78	81.20	-3.1	7,571	-0.04%
2021/01/08	0	0.00	3	79.17	79.30	-3	7,442	-0.04%
2021/01/07	5	76.42	0	0.00	76.60	5	7,268	0.07%
2021/01/06	4	78.00	1	76.10	77.10	3	7,283	0.04%
2021/01/05	0	0.00	1	77.00	77.00	-1	7,245	-0.01%
2020/12/30	0	74.30	0	0.00	74.30	0	7,275	0.00%
2020/12/24	0	0.00	9	74.80	74.10	-9	7,507	-0.12%
2020/12/23	1	73.90	0	0.00	73.90	1	7,514	0.01%
2020/12/22	0	0.00	2	74.40	72.90	-2	7,618	-0.03%
2020/12/21	3	73.10	0	0.00	73.20	3	7,670	0.04%
2020/12/18	4	74.15	0	0.00	73.90	4	7,722	0.05%
2020/12/17	4	74.60	0	0.00	74.80	4	7,753	0.05%
2020/12/16	1	75.60	0	0.00	75.50	1	7,721	0.01%
2020/12/14	1	74.00	0	0.00	74.00	1	7,662	0.01%
2020/12/11	1	76.50	0	0.00	75.90	1	7,701	0.01%
2020/12/10	1	76.40	0	0.00	76.90	1	7,848	0.01%
2020/12/09	0	0.00	6	77.90	78.10	-6	8,191	-0.07%
2020/12/08	1	77.60	0	0.00	77.90	1	8,321	0.01%
2020/12/03	0	0.00	1	80.00	79.40	-1	8,852	-0.01%
2020/12/02	1	81.40	0	0.00	81.40	1	8,743	0.01%
2020/11/25	6	79.90	1	79.90	78.80	5	8,844	0.06%
2020/11/20	0	0.00	1	78.90	78.10	-1	8,725	-0.01%
2020/11/19	2	78.35	0	0.00	78.30	2	8,769	0.02%
2020/11/18	2	78.35	1	79.00	79.00	1	8,792	0.01%
2020/11/17	0	0.00	10	78.91	78.40	-10	8,856	-0.11%
2020/11/13	21	79.43	11	79.73	80.00	10	8,977	0.11%
2020/11/12	1	76.80	0	0.00	77.90	1	8,812	0.01%
2020/11/11	0	0.00	2	79.70	79.30	-2	8,769	-0.02%
2020/11/09	2	81.00	1	79.30	81.20	1	8,581	0.01%
2020/11/03	1	74.20	0	0.00	74.40	1	8,715	0.01%
2020/10/30	1	78.40	1	83.40	77.00	0	9,210	0.00%
2020/10/29	0	0.00	5	81.78	82.20	-5	8,724	-0.06%
2020/10/22	0	0.00	3	78.20	78.20	-3	9,255	-0.03%
2020/10/20	5	77.56	5	78.30	79.00	0	9,350	0.00%
2020/10/19	0	0.00	5	77.22	77.40	-5	9,395	-0.05%
2020/10/16	1	75.50	1	76.40	74.60	0	9,616	0.00%
2020/10/14	6	74.25	3	74.00	74.00	3	9,700	0.03%
2020/10/12	0	0.00	3	73.80	73.70	-3	9,904	-0.03%
2020/10/07	18	72.64	10	72.66	72.50	8	10,564	0.08%
2020/10/06	25	72.79	24	71.59	71.60	1	10,551	0.01%
2020/10/05	6	70.65	0	0.00	70.30	6	10,596	0.06%
2020/09/28	0	0.00	9	73.88	73.60	-9	11,013	-0.08%
2020/09/24	0	0.00	1	76.80	77.00	-1	11,378	-0.01%
2020/09/23	3	77.73	0	0.00	77.10	3	11,523	0.03%
2020/09/22	0	0.00	10	78.50	78.40	-10	11,824	-0.08%
2020/09/16	0	0.00	3	83.30	82.50	-3	12,142	-0.02%
2020/09/15	1	84.10	20	83.06	81.80	-19	12,032	-0.16%
2020/09/14	18	82.83	16	82.91	82.30	2	11,863	0.02%
2020/09/11	2	82.20	1	82.60	82.60	1	11,536	0.01%
2020/09/10	20	82.65	10	82.68	80.60	10	11,447	0.09%
2020/09/08	16	81.19	16.1	81.51	80.40	-0.1	11,185	0.00%
2020/09/07	0	0.00	3	79.53	76.50	-3	10,925	-0.03%
2020/09/04	3	79.17	1	79.20	80.00	2	10,888	0.02%
2020/09/02	1	82.60	0	0.00	81.00	1	10,827	0.01%
2020/08/31	0	0.00	1	77.30	77.30	-1	10,699	-0.01%
2020/08/28	5	76.02	7	75.80	75.70	-2	10,724	-0.02%
2020/08/26	6	79.17	1	80.10	77.80	5	11,057	0.05%
2020/08/21	0	0.00	1	77.20	76.30	-1	11,306	-0.01%
2020/08/20	0	0.00	3	75.00	76.10	-3	11,481	-0.03%
2020/08/19	0	0.00	4	81.43	80.10	-4	11,606	-0.03%
2020/08/18	1	81.50	4	82.03	81.80	-3	11,833	-0.03%
2020/08/17	2	83.50	4	82.40	81.30	-2	11,855	-0.02%
2020/08/14	2	82.55	1	80.50	82.50	1	11,961	0.01%
2020/08/13	3	83.07	1	82.60	81.40	2	11,960	0.02%
2020/08/12	6	83.28	2	82.40	82.40	4	11,965	0.03%
2020/08/11	11	84.18	6	84.05	83.70	5	11,990	0.04%
2020/08/10	3	82.93	7	84.17	81.70	-4	11,937	-0.03%
2020/08/07	3	83.50	4	83.30	83.30	-1	12,036	-0.01%
2020/08/06	10	85.48	14	85.09	84.80	-4	12,091	-0.03%
2020/08/05	3	84.23	7	83.56	84.60	-4	11,944	-0.03%
2020/08/04	9	78.42	1	79.00	78.30	8	11,782	0.07%
2020/08/03	6	77.57	12	79.24	79.10	-6	11,873	-0.05%
2020/07/31	2	74.85	4	75.35	75.00	-2	11,984	-0.02%
2020/07/30	1	72.00	0	0.00	71.60	1	12,137	0.01%
2020/07/29	10	73.25	1	74.50	74.50	9	12,215	0.07%
2020/07/28	11	76.40	2	76.30	73.50	9	12,280	0.07%
2020/07/27	1	73.30	8	75.08	75.00	-7	12,325	-0.06%
2020/07/24	6	75.80	0	0.00	75.10	6	12,340	0.05%
2020/07/23	30	75.24	23	75.70	76.20	7	12,447	0.06%
2020/07/22	3	75.47	6	75.58	75.20	-3	12,515	-0.02%
2020/07/21	4	72.25	5	72.00	72.60	-1	12,633	-0.01%
2020/07/20	19	70.64	21	69.38	70.80	-2	12,703	-0.02%
2020/07/17	1	68.30	1	70.50	68.00	0	12,915	0.00%
2020/07/16	15	70.82	16	71.58	69.50	-1	13,172	-0.01%
2020/07/15	7	72.36	13	72.38	71.00	-6	13,437	-0.04%
2020/07/14	5	70.68	6	70.32	69.20	-1	13,526	-0.01%
2020/07/13	1	68.10	0	0.00	67.80	1	13,692	0.01%
2020/07/10	2	66.95	4	67.85	67.60	-2	13,861	-0.01%
2020/07/09	5	70.28	2	71.75	70.30	3	14,017	0.02%
2020/07/08	7	67.53	4	67.38	68.40	3	13,902	0.02%
2020/07/07	5	65.98	7	66.26	65.20	-2	13,792	-0.01%
2020/07/06	7	68.19	4	67.93	67.10	3	13,694	0.02%
2020/07/03	1	65.90	0	0.00	65.00	1	13,380	0.01%
2020/07/02	3	65.67	4	66.25	66.10	-1	13,427	-0.01%
2020/07/01	3	65.10	4	64.50	64.40	-1	13,283	-0.01%
2020/06/30	2	62.45	1	63.60	63.60	1	12,952	0.01%
2020/06/29	2	59.40	1	60.70	60.50	1	12,820	0.01%
2020/06/24	0	0.00	2	60.30	60.30	-2	12,768	-0.02%
2020/06/23	0	0.00	1	60.00	60.30	-1	12,731	-0.01%
2020/06/22	4	59.65	1	59.60	59.40	3	12,684	0.02%
2020/06/19	2	59.25	0	0.00	59.20	2	12,767	0.02%
2020/06/17	0	0.00	2	60.60	60.00	-2	12,742	-0.02%
2020/06/16	9	59.52	5	59.94	59.60	4	12,743	0.03%
2020/06/15	2	57.80	0	0.00	57.00	2	12,766	0.02%
2020/06/12	0	0.00	2.1	56.74	57.80	-2.1	12,908	-0.02%
2020/06/09	3	59.73	0	0.00	59.70	3	13,447	0.02%
2020/06/08	1	59.60	0	0.00	59.60	1	13,808	0.01%
2020/06/05	0	0.00	1	61.30	60.90	-1	14,205	-0.01%
2020/06/04	1	61.00	0	0.00	60.70	1	14,240	0.01%
2020/06/02	3	60.23	2	60.70	60.20	1	14,234	0.01%
2020/06/01	4	59.93	2.2	61.49	61.50	1.8	14,121	0.01%
2020/05/27	1	60.20	0	0.00	59.80	1	14,419	0.01%
2020/05/26	4	59.20	1	59.40	58.50	3	14,268	0.02%
2020/05/25	0	0.00	0.4	58.80	58.80	-0.4	14,013	0.00%
2020/05/20	0.1	54.90	0	0.00	54.50	0.1	13,746	0.00%
2020/05/18	1	56.00	0	0.00	55.60	1	13,818	0.01%
2020/05/14	1	58.00	2	56.50	55.90	-1	13,718	-0.01%
2020/05/12	0	0.00	2	59.25	59.70	-2	13,396	-0.01%
2020/05/11	4	58.63	0	0.00	58.70	4	13,232	0.03%
2020/05/08	0.4	57.00	2	56.95	56.80	-1.6	12,971	-0.01%
2020/05/07	2	58.25	0	0.00	58.30	2	12,729	0.02%
2020/05/06	1	60.50	0	0.00	58.20	1	12,280	0.01%
2020/05/05	1	62.80	9	62.07	61.00	-8	11,905	-0.07%
2020/05/04	4	62.50	0	0.00	62.10	4	11,699	0.03%
2020/04/30	3.1	64.99	0	0.00	64.70	3.1	11,530	0.03%
2020/04/29	2	64.75	0	0.00	65.20	2	11,381	0.02%
2020/04/28	4	66.02	5	65.34	64.60	-1	11,278	-0.01%
2020/04/27	6	64.00	6	64.67	63.30	0	11,074	0.00%
2020/04/24	12	64.63	6	64.38	63.10	6	10,867	0.06%
2020/04/23	0	0.00	1	62.40	63.20	-1	10,455	-0.01%
2020/04/22	9	62.72	12	62.53	62.80	-3	10,301	-0.03%
2020/04/21	2	63.00	6	63.62	62.70	-4	9,967	-0.04%
2020/04/20	10	66.06	11.4	66.08	67.50	-1.4	9,620	-0.01%
2020/04/17	4	64.00	4	65.65	62.60	0	9,177	0.00%
2020/04/16	7	59.23	12	59.99	60.50	-5	8,585	-0.06%
2020/04/15	3	53.73	53	53.49	55.00	-50	8,142	-0.61%
2020/04/14	56	52.09	61	51.90	53.60	-5	7,906	-0.06%
2020/04/13	58	50.10	16	50.23	49.75	42	7,571	0.55%
2020/04/10	1	48.05	2	48.15	48.00	-1	7,409	-0.01%
2020/04/09	5	47.41	3	46.92	47.35	2	7,446	0.03%
2020/04/08	7	48.57	3	47.78	47.75	4	7,427	0.05%
2020/04/07	1	47.80	32	46.53	48.00	-31	7,403	-0.42%
2020/04/01	10	44.08	1	44.10	44.00	9	7,271	0.12%
2020/03/31	16	43.09	0	0.00	44.00	16	7,377	0.22%
2020/03/27	1	41.85	0	0.00	41.65	1	7,201	0.01%
2020/03/26	1	42.30	0	0.00	42.75	1	7,160	0.01%
2020/03/23	10	38.17	5	38.06	38.65	5	7,214	0.07%
2020/03/20	4	39.04	9	38.70	38.65	-5	7,303	-0.07%
2020/03/19	2	37.70	7	36.45	36.15	-5	7,286	-0.07%
2020/03/18	6	41.33	0	0.00	40.10	6	7,214	0.08%
2020/03/17	6	44.00	0	0.00	42.50	6	7,254	0.08%
2020/03/16	13	44.86	13	45.60	44.00	0	7,283	0.00%
2020/03/13	4	43.70	7	43.76	43.00	-3	7,539	-0.04%
2020/03/12	15	48.00	5	50.37	47.35	10	7,367	0.14%
2020/03/11	2	53.05	20	52.85	52.60	-18	7,030	-0.26%
2020/03/10	12	47.92	0	0.00	48.50	12	6,674	0.18%
2020/03/09	3	49.32	2	49.18	47.55	1	6,638	0.02%
2020/03/06	0	0.00	3	49.08	49.85	-3	6,833	-0.04%
2020/03/05	0	0.00	15	49.54	49.60	-15	7,229	-0.21%
2020/03/04	1	48.80	2	48.50	48.50	-1	7,213	-0.01%
2020/03/03	44	49.09	24	48.54	47.90	20	7,165	0.28%
2020/03/02	33	48.98	37	49.40	50.50	-4	6,855	-0.06%
2020/02/27	10	47.45	0	0.00	47.45	10	6,627	0.15%
2020/02/25	0	0.00	5	48.16	48.45	-5	6,464	-0.08%
2020/02/24	0	0.00	32	48.34	48.30	-32	6,418	-0.50%
2020/02/21	34	47.72	3	47.50	47.50	31	6,327	0.49%
2020/02/20	6	47.92	27	47.73	48.00	-21	6,224	-0.34%
2020/02/19	27	46.86	2	47.15	47.15	25	6,098	0.41%
2020/02/18	0	0.00	5	46.60	47.00	-5	5,964	-0.08%
2020/02/17	4	45.30	0	0.00	45.50	4	5,836	0.07%
2020/02/13	0	0.00	1	43.40	43.10	-1	5,723	-0.02%
2020/02/11	2	42.65	1	42.65	42.75	1	5,724	0.02%
2020/02/03	0	0.00	2	42.35	43.80	-2	5,756	-0.03%
2020/01/31	1	43.65	0	0.00	43.65	1	5,725	0.02%
2020/01/30	0	0.00	1	42.60	43.10	-1	5,689	-0.02%
2020/01/20	1	46.50	0	0.00	46.55	1	5,648	0.02%
2020/01/16	4	46.36	0	0.00	46.65	4	5,574	0.07%
2020/01/08	1	46.85	0	0.00	46.85	1	5,490	0.02%
2020/01/06	0	0.00	1	46.80	46.70	-1	5,459	-0.02%
2020/01/03	1	47.85	1	46.70	47.30	0	5,427	0.00%
2019/12/31	1	48.00	0	0.00	47.30	1	5,272	0.02%
2019/12/30	2	48.10	5	47.89	48.35	-3	5,204	-0.06%
2019/12/27	2	47.65	1	48.20	48.20	1	5,152	0.02%
2019/12/26	2	48.58	4	48.55	47.15	-2	5,074	-0.04%
2019/12/25	1	47.35	2	47.60	47.60	-1	4,899	-0.02%
2019/12/23	0	0.00	4	46.83	46.90	-4	4,849	-0.08%
2019/12/20	2	47.78	2	46.85	46.50	0	4,800	0.00%
2019/12/19	4	47.44	3	47.57	47.90	1	4,662	0.02%
2019/12/17	12	47.92	6	48.38	48.00	6	4,553	0.13%
2019/12/16	13	48.02	9	47.56	47.55	4	4,401	0.09%
2019/12/13	1	46.40	0	0.00	46.90	1	4,309	0.02%
2019/12/12	2	47.75	4	48.29	47.80	-2	4,222	-0.05%
2019/12/11	6	47.40	0	0.00	47.90	6	4,013	0.15%
2019/12/10	11	46.81	11	46.80	47.80	0	3,795	0.00%
2019/12/09	0	0.00	2	45.05	44.05	-2	3,261	-0.06%
2019/12/03	0	0.00	1	44.50	44.05	-1	2,899	-0.03%
2019/12/02	6	43.34	8	43.52	44.30	-2	2,609	-0.08%
2019/11/29	3	40.83	15	40.15	40.95	-12	2,316	-0.52%
2019/11/28	6	40.17	0	0.00	40.10	6	2,249	0.27%
2019/11/27	1	39.45	5	38.70	39.55	-4	2,165	-0.18%
2019/11/26	5	38.65	0	0.00	38.90	5	2,150	0.23%
2019/11/12	0	0.00	1	38.45	38.45	-1	2,902	-0.03%
2019/11/06	1	38.65	0	0.00	38.55	1	2,981	0.03%
2019/11/04	0	0.00	1	38.15	38.05	-1	3,001	-0.03%
2019/10/23	0	0.00	1	39.35	39.00	-1	3,103	-0.03%
2019/10/22	1	39.25	0	0.00	39.20	1	3,100	0.03%
2019/10/18	0	0.00	2	38.90	38.90	-2	3,121	-0.06%
2019/10/16	2	40.05	1	40.35	39.35	1	3,069	0.03%
2019/10/04	1	38.80	0	0.00	38.90	1	2,917	0.03%
2019/09/27	0	0.00	2	39.00	38.95	-2	2,873	-0.07%
2019/09/26	0	0.00	1	39.90	39.95	-1	2,859	-0.03%
2019/09/25	0	0.00	1	39.70	39.90	-1	2,859	-0.03%
2019/09/24	1	41.05	1	41.20	40.55	0	2,847	0.00%
2019/09/20	0	0.00	1	40.60	40.60	-1	2,802	-0.04%
2019/09/16	1	40.30	0	0.00	40.20	1	2,700	0.04%
2019/09/09	2	40.65	11	40.65	40.50	-9	2,628	-0.34%
2019/09/06	0	0.00	22	40.18	40.00	-22	2,591	-0.85%
2019/09/05	0	0.00	5	41.10	40.95	-5	2,517	-0.20%
2019/09/04	6	40.88	32	41.00	40.90	-26	2,472	-1.05%
2019/09/03	61	41.76	40	41.68	40.90	21	2,420	0.87%
2019/09/02	13	40.31	3	40.92	41.25	10	2,180	0.46%
2019/08/30	8	40.22	6	40.05	39.85	2	2,114	0.09%
2019/08/29	6	39.99	14	40.11	39.95	-8	2,089	-0.38%
2019/08/28	16	39.33	1	40.05	39.70	15	2,049	0.73%
2019/08/27	11	40.29	0	0.00	39.45	11	2,008	0.55%
2019/08/26	3	39.05	3	40.08	39.10	0	1,855	0.00%
2019/08/23	0	0.00	1	40.75	38.60	-1	1,693	-0.06%
2019/08/22	6	39.28	5	40.45	40.45	1	1,428	0.07%
2019/08/21	0	0.00	3	38.98	39.00	-3	1,323	-0.23%
2019/08/20	1	38.20	0	0.00	38.10	1	1,279	0.08%
2019/08/19	0	0.00	1	38.00	38.70	-1	1,263	-0.08%
2019/08/16	18	38.30	17	38.71	38.10	1	1,244	0.08%
2019/08/14	1	39.60	0	0.00	39.55	1	1,126	0.09%
2019/08/12	1	39.75	4	39.66	39.70	-3	1,050	-0.29%
2019/08/08	0	0.00	3	39.12	39.35	-3	1,008	-0.30%
2019/08/07	1	38.90	0	0.00	38.65	1	971	0.10%
2019/07/30	0	0.00	2	38.60	38.65	-2	986	-0.20%
2019/07/26	8	38.00	8	37.87	38.00	0	959	0.00%
2019/07/25	0	0.00	1	38.45	38.40	-1	868	-0.12%
2019/07/23	1	37.35	0	0.00	37.10	1	863	0.12%
2019/07/22	2	36.75	2	36.93	37.25	0	892	0.00%
2019/07/18	0	0.00	20	36.20	36.20	-20	1,015	-1.97%
2019/07/12	0	0.00	1	36.60	36.05	-1	1,040	-0.10%
2019/07/10	0	0.00	1	35.55	35.55	-1	1,053	-0.09%
2019/07/03	0	0.00	1	35.00	34.80	-1	1,109	-0.09%
2019/07/02	0	0.00	1	35.25	35.10	-1	1,113	-0.09%
2019/07/01	2	35.70	0	0.00	35.50	2	1,114	0.18%
2019/06/26	2	34.45	0	0.00	34.50	2	1,116	0.18%
2019/05/29	1	32.75	0	0.00	32.80	1	1,088	0.09%
2019/05/23	1	33.25	0	0.00	33.20	1	1,067	0.09%
2019/05/22	1	34.10	0	0.00	34.05	1	1,058	0.09%
2019/05/21	2	33.58	0	0.00	33.65	2	1,049	0.19%
2019/05/20	2	34.25	0	0.00	34.20	2	1,032	0.19%
2019/05/17	1	34.65	1	35.10	34.70	0	1,021	0.00%
2019/05/16	2	35.65	0	0.00	35.50	2	1,007	0.20%
2019/05/14	3	34.77	0	0.00	35.50	3	995	0.30%
2019/05/13	13	35.55	0	0.00	35.50	13	980	1.33%
2019/05/09	2	36.10	0	0.00	36.10	2	953	0.21%
2019/05/08	12	37.57	0	0.00	37.45	12	928	1.29%
2019/05/07	0	0.00	10	38.30	38.20	-10	910	-1.10%
2019/05/06	5	36.30	1	36.20	36.55	4	824	0.49%
2019/05/02	0	0.00	10	36.50	36.65	-10	764	-1.31%
2019/04/29	10	36.00	0	0.00	35.60	10	726	1.38%
2019/04/26	10	36.50	10	37.00	36.35	0	695	0.00%
2019/04/24	1	37.20	10	37.10	36.95	-9	614	-1.46%
2019/04/22	0	0.00	1	35.50	34.80	-1	494	-0.20%
2019/04/12	0	0.00	1	34.20	34.30	-1	378	-0.26%
2019/04/02	1	32.25	0	0.00	32.30	1	287	0.35%
2019/03/27	0	0.00	2	33.40	32.80	-2	237	-0.84%
2019/03/18	0	0.00	1	33.60	33.55	-1	200	-0.50%
2019/03/14	2	34.00	0	0.00	33.85	2	201	0.99%
2019/03/12	1	33.90	0	0.00	34.00	1	210	0.48%
2018/12/07	0	0.00	0	32.90	32.90	0	289	0.00%
2018/10/25	1	31.20	0	0.00	31.10	1	329	0.30%
2018/10/18	2	31.95	0	0.00	31.75	2	330	0.60%
2018/10/17	1	32.10	0	0.00	32.00	1	328	0.30%
2018/10/16	2	32.10	0	0.00	32.40	2	323	0.62%
2018/10/15	1	32.50	0	0.00	32.25	1	322	0.31%
2018/10/11	0	0.00	7	32.71	32.50	-7	317	-2.20%
2018/10/01	1	34.20	0	0.00	34.60	1	294	0.34%
2018/09/25	1	34.35	0	0.00	34.15	1	310	0.32%
2018/09/10	1	34.10	1	34.10	34.00	0	392	0.00%
2018/09/07	0	0.00	3	35.70	34.90	-3	400	-0.75%
2018/08/14	5	37.20	0	0.00	37.50	5	460	1.09%
2018/08/13	5	37.35	0	0.00	37.50	5	444	1.13%
2018/08/10	10	38.00	0	0.00	37.70	10	435	2.30%
2018/05/28	2	37.88	2	37.98	37.95	0	410	0.00%
2018/05/14	2	37.10	0	0.00	37.20	2	488	0.41%
2018/05/07	2	36.70	0	0.00	36.90	2	521	0.38%
2018/04/25	1	35.80	0	0.00	36.05	1	640	0.16%
2018/03/23	0	0.00	2	38.65	38.80	-2	889	-0.22%
2018/02/26	0	0.00	2	39.55	39.50	-2	977	-0.20%
2018/02/12	1	39.00	0	0.00	39.10	1	970	0.10%
2018/02/07	2	39.30	0	0.00	39.10	2	954	0.21%
2018/01/18	6	44.08	6	43.95	43.00	0	802	0.00%
2018/01/02	1	39.55	0	0.00	39.70	1	615	0.16%