晶技 (3042)-中國信託-新竹券商分點個股進出

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
111.5
漲跌
▼0.5
漲幅
-0.45%
成交量
4,313張
產業
上市電子零組件類股▲1.26%
1035人加入追蹤

立即追蹤
本地時間:14:30

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

晶技 (3042)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/05/03	14	113.11	10.2	112.99	111.50	3.9	4,340	0.09%
2024/04/30	0	0.00	1.7	112.20	112.50	-1.7	4,246	-0.04%
2024/04/29	1	111.00	2	110.50	111.00	-1	4,221	-0.02%
2024/04/24	0	0.00	2	105.50	106.00	-2	4,174	-0.05%
2024/04/22	0.1	103.00	0	0.00	103.50	0.1	4,166	0.00%
2024/04/19	1.2	106.93	2	107.50	106.50	-0.9	4,145	-0.02%
2024/04/18	1	110.50	0	0.00	111.00	1	4,121	0.02%
2024/04/16	0	0.00	2.1	109.03	109.00	-2.1	4,121	-0.05%
2024/04/15	2	112.50	1.1	113.00	112.00	1	4,066	0.02%
2024/04/12	1	113.50	0	0.00	113.00	1	4,061	0.02%
2024/04/11	3.1	112.65	0	0.00	112.50	3.1	4,042	0.08%
2024/04/10	0	0.00	6	112.00	112.50	-6	4,030	-0.15%
2024/04/09	8	111.50	8	112.88	111.00	0	4,006	0.00%
2024/04/08	0.2	110.48	0	0.00	110.00	0.2	3,948	0.01%
2024/04/03	0.1	109.50	0	0.00	109.50	0.1	3,918	0.00%
2024/04/02	4.5	110.17	7	111.00	110.50	-2.5	3,889	-0.06%
2024/04/01	12	110.96	5.5	111.27	110.50	6.5	3,849	0.17%
2024/03/29	48	112.13	52	112.69	113.00	-4	3,797	-0.10%
2024/03/28	11	114.09	8.1	114.26	114.50	3	3,512	0.08%
2024/03/27	11	112.55	9	113.11	113.50	2	3,365	0.06%
2024/03/26	5.2	112.02	3	113.17	112.50	2.2	3,333	0.06%
2024/03/25	2.4	113.79	2	114.75	115.00	0.4	3,277	0.01%
2024/03/22	3	118.00	4.3	117.88	117.00	-1.3	3,235	-0.04%
2024/03/21	7	122.57	10	122.35	121.50	-3	3,152	-0.10%
2024/03/20	2	121.50	3.4	122.04	120.50	-1.4	3,020	-0.05%
2024/03/19	4.1	117.57	5.4	118.35	120.00	-1.3	2,829	-0.05%
2024/03/18	1	115.00	5	113.70	114.50	-4	2,634	-0.15%
2024/03/15	2	115.25	1	114.50	114.50	1	2,585	0.04%
2024/03/14	1	116.00	8.5	117.09	117.00	-7.5	2,519	-0.30%
2024/03/13	4	115.38	20	115.43	117.00	-16	2,330	-0.69%
2024/03/12	0	0.00	1	107.50	108.00	-1	1,972	-0.05%
2024/03/08	0	0.00	2	102.50	103.00	-2	1,883	-0.11%
2024/03/07	0	0.00	2.2	104.55	105.00	-2.2	1,872	-0.12%
2024/03/06	6	107.58	1	107.00	106.50	5	1,836	0.27%
2024/03/05	5.5	104.50	6.3	105.23	105.00	-0.8	1,729	-0.05%
2024/03/04	2	104.25	7.8	103.80	106.00	-5.8	1,599	-0.36%
2024/03/01	3	99.17	0.5	99.20	98.90	2.5	1,440	0.17%
2024/02/29	1	99.90	2	100.50	99.80	-1	1,453	-0.07%
2024/02/27	1	99.00	0	0.00	98.90	1	1,453	0.07%
2024/02/23	0	0.00	3	100.00	100.00	-3	1,448	-0.21%
2024/02/22	1	100.00	0	0.00	100.00	1	1,430	0.07%
2024/02/21	1.1	99.97	6	100.08	98.80	-5	1,401	-0.35%
2024/02/20	0	0.00	0.1	97.10	96.20	-0.1	1,364	-0.01%
2024/02/15	1	96.60	0	0.00	96.90	1	1,483	0.07%
2024/02/01	0	94.95	0	0.00	95.30	0	1,519	0.00%
2024/01/25	0	0.00	1	95.90	96.30	-1	1,543	-0.06%
2024/01/24	0	95.70	0	0.00	95.80	0	1,552	0.00%
2024/01/18	1	94.00	0	0.00	94.20	1	1,564	0.06%
2024/01/17	0.1	94.10	0	0.00	94.00	0.1	1,565	0.00%
2024/01/16	0	95.50	0	0.00	95.30	0	1,554	0.00%
2024/01/15	1	95.60	0	0.00	96.00	1	1,558	0.06%
2024/01/11	0.2	95.10	0	0.00	94.90	0.2	1,563	0.01%
2024/01/08	0.5	96.21	0	0.00	95.70	0.5	1,671	0.03%
2024/01/05	0	97.48	0	0.00	96.70	0	1,709	0.00%
2024/01/04	1	97.60	0	0.00	97.60	1	1,735	0.06%
2024/01/03	1	98.90	0	0.00	98.30	1	1,746	0.06%
2023/12/26	3	98.10	0	0.00	98.00	3	1,856	0.16%
2023/12/25	1.2	96.70	0	0.00	96.60	1.2	1,911	0.06%
2023/12/22	0	97.50	0	0.00	96.60	0	1,965	0.00%
2023/12/21	1	97.40	1	98.60	97.00	0	1,980	0.00%
2023/12/20	1	98.20	0	0.00	98.00	1	1,981	0.05%
2023/12/19	1.2	97.59	3.1	97.62	97.70	-1.9	1,998	-0.09%
2023/12/15	0	102.00	0	0.00	101.00	0	2,082	0.00%
2023/12/14	0	0.00	0.7	101.00	101.50	-0.7	2,197	-0.03%
2023/12/08	8.2	100.47	4	100.00	100.00	4.2	2,413	0.17%
2023/12/06	0.2	103.50	4	104.00	104.00	-3.8	2,475	-0.15%
2023/12/05	0	0.00	0.3	102.50	103.00	-0.3	2,521	-0.01%
2023/12/04	1.3	103.31	16.1	103.47	103.00	-14.8	2,619	-0.57%
2023/12/01	0	0.00	1	101.50	101.50	-1	2,901	-0.03%
2023/11/30	0	0.00	0.3	103.00	103.00	-0.3	2,981	-0.01%
2023/11/29	0	0.00	2.2	102.52	102.50	-2.2	2,978	-0.07%
2023/11/28	0.1	101.00	1	101.50	102.00	-0.9	3,012	-0.03%
2023/11/27	0.5	101.00	3.3	101.00	100.50	-2.8	3,028	-0.09%
2023/11/24	0.1	99.15	0	0.00	100.50	0.1	3,037	0.00%
2023/11/22	0.5	100.00	0	0.00	100.00	0.5	3,047	0.01%
2023/11/21	0.5	100.00	0.3	100.50	100.00	0.2	3,079	0.01%
2023/11/17	0.1	99.70	1	99.70	99.70	-0.9	3,177	-0.03%
2023/11/16	0	0.00	2	99.35	99.20	-2	3,292	-0.06%
2023/11/15	1	101.49	3	101.00	99.70	-2	3,374	-0.06%
2023/11/14	5	99.70	5	99.48	99.70	0	3,463	0.00%
2023/11/13	0	96.50	0	0.00	96.70	0	3,599	0.00%
2023/11/10	2	97.00	0	0.00	96.10	2	3,602	0.06%
2023/11/09	0.1	98.00	0	0.00	98.00	0.1	3,590	0.00%
2023/11/08	0.1	98.12	0	0.00	97.70	0.1	3,580	0.00%
2023/11/07	2	98.55	0	0.00	98.40	2	3,571	0.06%
2023/11/06	1	98.00	0	0.00	98.30	1	3,575	0.03%
2023/11/03	1	98.20	0	0.00	97.80	1	3,604	0.03%
2023/11/01	0.1	95.75	0	0.00	96.00	0.1	3,684	0.00%
2023/10/31	1.2	98.17	0	0.00	95.90	1.2	3,685	0.03%
2023/10/26	0	0.00	1	96.70	96.70	-1	3,718	-0.03%
2023/10/25	0.1	99.60	0	0.00	98.90	0.1	3,722	0.00%
2023/10/24	1	99.10	20	99.00	99.40	-19	3,739	-0.51%
2023/10/23	0	0.00	1	98.10	97.80	-1	3,759	-0.03%
2023/10/20	0.2	97.00	0	0.00	97.70	0.2	3,783	0.00%
2023/10/18	2	98.60	1	98.00	98.30	1	3,825	0.03%
2023/10/17	0.9	99.99	0	0.00	100.00	0.9	3,781	0.02%
2023/10/16	0.2	98.50	0	0.00	98.50	0.2	3,763	0.01%
2023/10/05	0	96.80	0	0.00	96.40	0	3,722	0.00%
2023/10/04	1	96.70	1	97.10	97.00	0	3,699	0.00%
2023/10/03	1	98.50	0	0.00	98.00	1	3,698	0.03%
2023/09/28	3	95.80	4	96.30	96.80	-1	3,669	-0.03%
2023/09/27	1	96.50	0	0.00	97.10	1	3,625	0.03%
2023/09/26	0	0.00	0.2	99.40	98.30	-0.2	3,668	-0.01%
2023/09/25	1	100.00	0	0.00	99.70	1	3,714	0.03%
2023/09/22	0	98.40	1	98.10	99.60	-1	3,711	-0.03%
2023/09/21	1.2	98.05	1	99.60	99.10	0.2	3,700	0.01%
2023/09/20	16.5	100.56	15.8	99.19	99.10	0.8	3,684	0.02%
2023/09/19	2	104.25	1	105.50	103.50	1	3,634	0.03%
2023/09/18	2	103.75	2.1	103.05	103.00	-0.1	3,582	0.00%
2023/09/15	1	102.00	0.1	102.00	102.50	1	3,520	0.03%
2023/09/14	0	0.00	1	101.00	101.50	-1	3,503	-0.03%
2023/09/13	2.1	99.27	0	0.00	99.20	2.1	3,463	0.06%
2023/09/12	0.1	99.45	1	100.50	101.00	-0.9	3,415	-0.03%
2023/09/11	0.2	101.00	0.1	101.00	101.00	0.1	3,342	0.00%
2023/09/08	3.1	100.64	3	101.17	101.00	0.1	3,292	0.00%
2023/09/07	2.1	102.00	3	102.50	103.00	-0.9	3,226	-0.03%
2023/09/06	5.1	97.81	6.7	98.01	103.00	-1.7	3,130	-0.05%
2023/09/05	1.3	97.39	4.9	96.82	97.90	-3.6	2,825	-0.13%
2023/09/04	0	0.00	1.4	94.78	95.60	-1.4	2,749	-0.05%
2023/09/01	12.2	94.96	19	94.27	94.40	-6.8	2,733	-0.25%
2023/08/31	1	94.90	1.1	95.09	94.70	-0.1	2,686	0.00%
2023/08/30	0	0.00	1	94.20	94.50	-1	2,684	-0.04%
2023/08/29	0	92.41	3	92.23	93.90	-3	2,672	-0.11%
2023/08/28	0	92.40	0	0.00	92.50	0	2,654	0.00%
2023/08/25	1	94.00	0	0.00	92.90	1	2,660	0.04%
2023/08/24	2	94.90	0	95.10	95.00	2	2,629	0.08%
2023/08/22	1	94.50	9.1	94.86	93.50	-8.1	2,549	-0.32%
2023/08/21	13	92.21	9	91.61	92.00	4	2,435	0.17%
2023/08/18	0	0.00	6.3	95.09	94.40	-6.3	2,340	-0.27%
2023/08/17	15	94.07	5.5	94.32	95.70	9.5	2,208	0.43%
2023/08/14	0.1	89.70	0	0.00	89.80	0.1	1,964	0.00%
2023/08/11	2	90.30	0	0.00	90.50	2	1,960	0.10%
2023/08/10	3	90.20	6	90.10	90.30	-3	1,956	-0.15%
2023/08/09	2	89.80	0	0.00	90.80	2	1,940	0.10%
2023/08/08	1	93.40	1.1	93.00	93.00	-0.1	1,902	0.00%
2023/08/07	5	92.70	4	93.50	91.70	1	1,865	0.05%
2023/08/01	1	90.20	0	0.00	90.00	1	1,820	0.05%
2023/07/28	0	0.00	1	90.20	90.10	-1	1,781	-0.06%
2023/07/27	1.1	88.90	0	0.00	89.00	1.1	1,756	0.06%
2023/07/24	1	89.60	0	0.00	89.70	1	1,668	0.06%
2023/07/21	7	90.84	8	89.85	90.60	-1	1,649	-0.06%
2023/07/20	0	0.00	3	89.20	89.00	-3	1,638	-0.18%
2023/07/19	0.1	89.10	0	0.00	88.50	0.1	1,637	0.01%
2023/07/18	2	90.50	0	0.00	90.50	2	1,623	0.12%
2023/07/17	1	91.60	0	0.00	91.50	1	1,617	0.06%
2023/07/14	0	0.00	2	91.00	91.00	-2	1,615	-0.12%
2023/07/13	2	92.10	0	0.00	92.00	2	1,602	0.12%
2023/07/11	0.5	88.10	2	88.10	88.40	-1.5	1,516	-0.10%
2023/07/10	0.2	87.95	1	86.70	87.30	-0.8	1,519	-0.05%
2023/07/07	0.1	88.40	0	0.00	88.60	0.1	1,505	0.01%
2023/07/06	0.2	89.90	0	0.00	90.10	0.2	1,481	0.01%
2023/07/05	1.2	89.82	1	90.10	90.10	0.2	1,456	0.01%
2023/07/04	6.3	89.66	0	0.00	88.90	6.3	1,438	0.44%
2023/06/28	2.1	93.90	0	0.00	93.10	2.1	1,248	0.16%
2023/06/27	0.2	95.83	0	0.00	94.50	0.2	1,226	0.02%
2023/06/26	0	0.00	6.6	97.95	97.70	-6.6	1,195	-0.55%
2023/06/21	1.1	96.21	0.4	96.36	96.30	0.8	1,137	0.07%
2023/06/15	0.1	92.50	0	0.00	92.20	0.1	1,087	0.01%
2023/06/07	0	0.00	2	93.10	93.30	-2	1,081	-0.18%
2023/06/01	0	0.00	1	90.60	90.70	-1	1,116	-0.09%
2023/05/30	0	0.00	1	89.60	89.40	-1	1,108	-0.09%
2023/05/29	2	89.00	0	0.00	89.40	2	1,107	0.18%
2023/05/26	10	88.86	2	89.00	88.60	8	1,098	0.73%
2023/05/25	4	88.00	0	0.00	88.00	4	1,081	0.37%
2023/05/24	2	87.70	0	0.00	87.80	2	1,073	0.19%
2023/05/23	2	87.15	0	0.00	87.30	2	1,074	0.19%
2023/05/11	0	0.00	1	84.80	84.70	-1	1,154	-0.09%
2023/05/08	1	86.50	0	0.00	87.00	1	1,178	0.08%
2023/05/02	0	0.00	2	85.80	85.90	-2	1,321	-0.15%
2023/04/28	0.1	85.60	0	0.00	85.20	0.1	1,330	0.00%
2023/04/27	0	85.30	0	0.00	84.90	0	1,328	0.00%
2023/04/25	0.1	84.50	0	0.00	83.90	0.1	1,329	0.01%
2023/04/21	1	85.80	0	0.00	85.00	1	1,321	0.08%
2023/04/20	0.1	86.50	0	0.00	86.00	0.1	1,342	0.00%
2023/04/19	0	0.00	1	87.70	87.20	-1	1,339	-0.07%
2023/04/17	1	87.90	0	0.00	87.90	1	1,323	0.08%
2023/04/14	2	88.00	0	0.00	87.70	2	1,323	0.15%
2023/04/13	1	88.30	2	88.00	87.80	-1	1,322	-0.08%
2023/04/12	2	88.60	0	0.00	88.60	2	1,323	0.15%
2023/03/23	0.5	88.60	1	88.40	88.40	-0.5	1,299	-0.04%
2023/03/21	1	88.40	0	0.00	88.50	1	1,265	0.08%
2023/03/20	2	87.15	0	0.00	87.80	2	1,251	0.16%
2023/03/17	0	0.00	1	86.10	86.90	-1	1,244	-0.08%
2023/03/16	0.1	86.00	0	0.00	85.80	0.1	1,240	0.00%
2023/03/13	1	85.80	0	0.00	86.20	1	1,243	0.08%
2023/03/10	0.1	86.70	0	0.00	86.60	0.1	1,240	0.01%
2023/03/09	0.2	88.11	0	0.00	87.90	0.2	1,247	0.02%
2023/03/08	0	0.00	2	87.70	88.10	-2	1,241	-0.16%
2023/03/07	1	88.60	0	0.00	88.70	1	1,203	0.08%
2023/03/06	0	0.00	1	89.50	89.40	-1	1,148	-0.09%
2023/03/03	1	88.70	0	0.00	88.30	1	1,132	0.09%
2023/03/02	1	88.20	1	88.00	88.30	0	1,126	0.00%
2023/02/24	0	86.60	0	87.10	86.20	0	1,105	0.00%
2023/02/23	2	86.65	0	0.00	86.50	2	1,099	0.18%
2023/02/20	1	86.00	8	86.20	86.20	-7	1,121	-0.62%
2023/02/16	0	0.00	1	86.90	86.60	-1	1,128	-0.09%
2023/02/14	1	85.40	4	85.60	85.20	-3	1,134	-0.26%
2023/02/13	2	86.50	0	0.00	86.50	2	1,116	0.18%
2023/02/10	1.1	86.62	0	0.00	86.50	1.1	1,130	0.10%
2023/02/08	0.1	88.80	0	0.00	89.10	0.1	1,125	0.00%
2023/02/07	0	0.00	1	88.20	88.60	-1	1,122	-0.09%
2023/02/06	0.2	88.63	0	0.00	89.20	0.2	1,125	0.01%
2023/02/03	0.1	89.90	0	0.00	90.00	0.1	1,107	0.01%
2023/02/02	1	88.80	1	90.50	90.50	0	1,083	0.00%
2023/02/01	2	88.40	0	0.00	88.70	2	1,040	0.19%
2023/01/31	0	0.00	1	87.40	87.10	-1	1,011	-0.10%
2023/01/30	2	84.35	0	0.00	85.10	2	984	0.20%
2023/01/16	1	83.40	0	0.00	83.00	1	996	0.10%
2023/01/13	1	83.90	0	0.00	83.30	1	1,012	0.10%
2023/01/11	0	0.00	5	85.62	85.80	-5	1,087	-0.46%
2023/01/10	0	0.00	2	84.75	85.40	-2	1,095	-0.18%
2023/01/05	0	0.00	1	81.80	81.80	-1	1,248	-0.08%
2023/01/04	2	81.65	2	81.90	81.50	0	1,260	0.00%
2022/12/30	1	81.20	0	0.00	82.70	1	1,306	0.08%
2022/12/21	1.1	83.29	0	0.00	81.80	1.1	1,402	0.08%
2022/12/20	0.1	84.70	0	0.00	83.00	0.1	1,406	0.01%
2022/12/09	1	84.70	0	0.00	84.30	1	1,402	0.07%
2022/12/06	0.1	84.40	0	0.00	83.00	0.1	1,401	0.00%
2022/12/05	0	0.00	1	85.80	85.80	-1	1,387	-0.07%
2022/12/02	2	86.40	0	0.00	86.00	2	1,384	0.14%
2022/12/01	1.1	84.45	2	85.40	85.40	-1	1,375	-0.07%
2022/11/30	1.1	83.00	0	0.00	83.50	1.1	1,371	0.08%
2022/11/28	0	0.00	0.1	82.50	82.20	-0.1	1,369	0.00%
2022/11/25	0.1	82.20	0	0.00	81.60	0.1	1,375	0.00%
2022/11/22	0	0.00	2	81.00	81.20	-2	1,388	-0.14%
2022/11/18	0	0.00	1	84.00	82.00	-1	1,398	-0.07%
2022/11/16	0.1	82.50	0	0.00	82.90	0.1	1,406	0.00%
2022/11/11	1.1	80.98	1	81.00	81.00	0.1	1,442	0.00%
2022/11/09	1	79.70	0	0.00	80.10	1	1,480	0.07%
2022/11/08	1	79.90	0	0.00	79.40	1	1,480	0.07%
2022/11/04	2	78.40	0	0.00	78.80	2	1,514	0.13%
2022/11/03	0	0.00	1	77.70	78.40	-1	1,521	-0.07%
2022/11/02	1	78.30	2	77.90	77.50	-1	1,526	-0.07%
2022/10/26	0	0.00	0.7	74.60	74.20	-0.7	1,532	-0.05%
2022/10/21	1	76.20	0	0.00	76.00	1	1,562	0.06%
2022/10/20	2	75.65	1	77.30	76.20	1	1,608	0.06%
2022/10/13	5	76.56	5	76.84	71.70	0	1,546	0.00%
2022/10/05	0	0.00	2	75.50	75.00	-2	1,612	-0.12%
2022/10/03	1.1	70.85	0	0.00	71.50	1.1	1,630	0.06%
2022/09/29	1.1	72.98	0.5	72.20	72.30	0.7	1,693	0.04%
2022/09/28	0	0.00	1	74.10	73.00	-1	1,689	-0.06%
2022/09/26	1.1	76.97	0	0.00	76.40	1.1	1,731	0.06%
2022/09/23	0.1	82.00	0	0.00	81.30	0.1	1,734	0.00%
2022/09/22	0.1	82.50	0	0.00	82.50	0.1	1,755	0.01%
2022/09/21	1	84.50	1	84.20	83.90	0	1,770	0.00%
2022/09/16	0.1	85.00	1	85.90	85.10	-1	1,830	-0.05%
2022/09/15	1	85.10	0	0.00	85.10	1	1,842	0.05%
2022/09/06	0.1	82.98	0	0.00	82.30	0.1	2,014	0.00%
2022/08/24	0.2	87.03	0	0.00	86.10	0.2	2,332	0.01%
2022/08/23	1	87.60	0	0.00	87.10	1	2,329	0.04%
2022/08/19	1	90.00	1	89.70	89.40	0	2,361	0.00%
2022/08/16	4	91.15	2	91.30	90.80	2	2,320	0.09%
2022/08/05	0.1	86.50	0	0.00	86.70	0.1	2,279	0.00%
2022/08/04	0	85.20	0	0.00	86.00	0	2,303	0.00%
2022/08/02	0	0.00	1	86.30	86.70	-1	2,304	-0.04%
2022/08/01	6	88.02	5	87.30	87.60	1	2,295	0.04%
2022/07/26	0.1	85.20	0	0.00	83.70	0.1	2,201	0.00%
2022/07/22	0.1	86.90	0	0.00	86.10	0.1	2,188	0.00%
2022/07/19	0.1	87.00	0	0.00	86.90	0.1	2,255	0.00%
2022/07/18	1.2	87.47	4	87.50	87.50	-2.9	2,276	-0.13%
2022/07/08	1.1	85.79	0	0.00	88.40	1.1	2,158	0.05%
2022/07/06	1	84.30	0	0.00	83.70	1	2,083	0.05%
2022/07/05	0.1	85.70	0	0.00	86.30	0.1	2,101	0.00%
2022/07/04	2	85.65	1	85.00	84.60	1	2,090	0.05%
2022/07/01	0.1	90.00	2	89.40	87.60	-2	2,089	-0.09%
2022/06/30	0.1	90.80	0	0.00	90.70	0.1	2,052	0.00%
2022/06/28	0.1	95.20	3	95.10	95.20	-3	2,026	-0.15%
2022/06/27	0.1	98.00	0	0.00	98.30	0.1	2,017	0.00%
2022/06/24	0	0.00	3	98.00	97.10	-3	2,028	-0.15%
2022/06/23	0.1	96.50	0	0.00	96.80	0.1	2,061	0.00%
2022/06/22	1.2	98.20	1	99.00	97.30	0.2	2,081	0.01%
2022/06/20	3	98.40	0	0.00	97.00	3	2,135	0.14%
2022/06/17	0.2	99.60	0	0.00	99.00	0.2	2,138	0.01%
2022/06/13	1	100.50	0	0.00	101.00	1	2,296	0.04%
2022/06/10	1	103.00	1.1	102.55	103.00	-0.1	2,275	0.00%
2022/06/09	0	0.00	0.1	102.00	102.50	-0.1	2,215	0.00%
2022/06/08	0	0.00	1	100.50	100.50	-1	2,140	-0.05%
2022/06/02	3	97.67	0	0.00	98.00	3	2,170	0.14%
2022/06/01	0	97.90	1	97.50	98.10	-1	2,209	-0.04%
2022/05/31	0	96.40	0	0.00	96.90	0	2,200	0.00%
2022/05/30	0	0.00	2	95.80	96.80	-2	2,220	-0.09%
2022/05/25	0	93.00	0	0.00	93.00	0	2,335	0.00%
2022/05/24	0.2	92.98	0	0.00	92.10	0.2	2,373	0.01%
2022/05/20	0.1	93.20	0	0.00	93.10	0.1	2,374	0.00%
2022/05/18	1	93.50	0	0.00	93.50	1	2,376	0.04%
2022/05/16	0	0.00	1.1	89.91	89.60	-1.1	2,388	-0.05%
2022/05/13	0.1	87.80	0	0.00	88.10	0.1	2,391	0.00%
2022/05/12	1.3	86.46	0	0.00	86.00	1.3	2,403	0.05%
2022/05/11	1.1	89.60	0	0.00	89.30	1.1	2,393	0.04%
2022/05/10	1	89.52	0	0.00	90.30	1	2,433	0.04%
2022/05/09	1	90.60	1	90.70	90.00	0	2,472	0.00%
2022/05/05	0.1	93.50	3	93.30	93.60	-3	2,535	-0.12%
2022/05/04	0.1	92.50	0	0.00	92.50	0.1	2,663	0.00%
2022/04/29	1.2	91.33	0	0.00	91.00	1.2	2,871	0.04%
2022/04/28	0.3	90.33	3	90.40	90.10	-2.7	2,924	-0.09%
2022/04/27	0.4	90.13	0	0.00	90.90	0.4	2,996	0.01%
2022/04/25	3	92.93	0	0.00	92.30	3	3,037	0.10%
2022/04/21	1	99.08	0	0.00	98.20	1	3,060	0.03%
2022/04/20	1	98.10	1	98.40	99.40	0	3,064	0.00%
2022/04/19	0	96.40	1	96.20	98.00	-1	3,042	-0.03%
2022/04/18	1	94.52	0	0.00	94.60	1	3,058	0.03%
2022/04/15	0	96.30	3	96.67	95.80	-3	3,083	-0.10%
2022/04/14	0	0.00	0.1	97.70	97.20	-0.1	3,185	0.00%
2022/04/13	0	97.20	1	97.40	97.40	-1	3,256	-0.03%
2022/04/12	1.2	95.92	0	0.00	95.50	1.2	3,329	0.04%
2022/04/11	0.3	97.10	0	0.00	96.70	0.3	3,403	0.01%
2022/04/08	1.1	98.63	2	99.00	99.40	-0.9	3,430	-0.03%
2022/04/07	4.3	98.99	3.4	98.56	97.90	0.9	3,493	0.03%
2022/04/06	0	0.00	1	101.50	101.50	-1	3,693	-0.03%
2022/03/31	2	101.75	0	0.00	102.50	2	3,780	0.05%
2022/03/30	4.2	102.52	0.4	103.00	103.00	3.9	3,848	0.10%
2022/03/29	0.3	102.00	0	0.00	101.50	0.3	4,044	0.01%
2022/03/28	0	0.00	13	100.46	102.50	-13	4,443	-0.29%
2022/03/25	0	0.00	6.3	102.41	102.00	-6.3	4,745	-0.13%
2022/03/24	4	104.00	1	103.00	103.00	3	4,738	0.06%
2022/03/21	0	0.00	2	103.75	103.00	-2	4,773	-0.04%
2022/03/18	2.4	101.50	7	100.93	100.50	-4.6	4,753	-0.10%
2022/03/17	0	0.00	2	99.95	100.00	-2	4,754	-0.04%
2022/03/16	0	0.00	1	97.50	98.30	-1	4,718	-0.02%
2022/03/15	2	96.15	5	95.68	96.50	-3	4,742	-0.06%
2022/03/14	0.2	97.90	0.3	97.60	97.20	-0.1	4,811	0.00%
2022/03/11	0	0.00	1	98.70	98.30	-1	4,912	-0.02%
2022/03/10	5.3	99.08	2	98.65	98.70	3.3	5,020	0.06%
2022/03/09	1.5	97.60	0	0.00	96.90	1.5	5,044	0.03%
2022/03/08	1.3	97.46	7	95.93	96.70	-5.8	5,101	-0.11%
2022/03/07	2	94.45	4	95.20	95.80	-2	5,099	-0.04%
2022/03/04	0	0.00	3	97.90	97.30	-3	5,116	-0.06%
2022/03/03	0.1	98.00	0	0.00	98.80	0.1	5,192	0.00%
2022/03/02	1.2	98.31	2	97.80	98.30	-0.9	5,214	-0.02%
2022/03/01	7	98.19	11	99.14	98.80	-4	5,293	-0.08%
2022/02/25	0	0.00	4	95.23	96.40	-4	5,263	-0.08%
2022/02/24	7.1	93.94	7	93.64	93.10	0.1	5,334	0.00%
2022/02/23	0	0.00	1	95.50	95.40	-1	5,393	-0.02%
2022/02/22	4	94.88	0	0.00	95.20	4	5,581	0.07%
2022/02/21	3	96.57	0	0.00	96.60	3	5,764	0.05%
2022/02/18	1	96.00	0	0.00	96.50	1	6,150	0.02%
2022/02/17	4	96.25	0	0.00	95.70	4	6,342	0.06%
2022/02/15	0.1	95.00	2	95.25	94.60	-1.9	6,651	-0.03%
2022/02/14	3	93.97	1	93.90	94.20	2	6,750	0.03%
2022/02/11	2	95.90	1	95.40	96.50	1	6,763	0.01%
2022/02/10	1	96.20	3	96.43	96.20	-2	6,811	-0.03%
2022/02/09	0.3	97.20	1	97.20	97.20	-0.7	6,830	-0.01%
2022/02/08	6	95.28	0	0.00	95.20	6	6,935	0.09%
2022/02/07	1	94.40	0	0.00	94.70	1	6,957	0.01%
2022/01/26	8	92.84	6	92.60	92.60	2	6,985	0.03%
2022/01/25	4	95.90	0	0.00	95.40	4	7,096	0.06%
2022/01/24	6	96.65	0	97.00	96.10	6	7,156	0.08%
2022/01/21	3.1	99.84	0	0.00	99.40	3.1	7,050	0.04%
2022/01/20	3	99.93	1	100.00	100.50	2	7,024	0.03%
2022/01/19	5.2	100.92	1	100.50	100.50	4.2	6,974	0.06%
2022/01/18	1.1	103.45	19	103.50	102.50	-17.9	6,945	-0.26%
2022/01/14	12	101.08	0	0.00	102.50	12	6,903	0.17%
2022/01/13	1	102.00	0	0.00	102.00	1	6,915	0.01%
2022/01/12	1	101.50	0.1	102.00	101.50	0.9	6,922	0.01%
2022/01/10	3	102.17	0	0.00	103.00	3	6,949	0.04%
2022/01/07	6	102.67	2	102.25	102.50	4	6,945	0.06%
2022/01/06	1	105.00	0	0.00	105.50	1	6,861	0.01%
2022/01/05	2.1	106.27	1	107.00	106.00	1.1	6,844	0.02%
2022/01/04	0	0.00	1	107.50	107.50	-1	6,801	-0.01%
2022/01/03	1	106.50	0	0.00	106.00	1	6,758	0.01%
2021/12/30	1	106.00	28.4	106.48	105.50	-27.4	6,756	-0.41%
2021/12/29	11	109.05	5	108.70	107.00	6	6,754	0.09%
2021/12/28	4	105.25	4	105.50	105.50	0	6,643	0.00%
2021/12/27	0	0.00	2	107.25	106.50	-2	6,718	-0.03%
2021/12/24	6	107.67	4	107.25	106.50	2	6,807	0.03%
2021/12/23	8	110.44	12	110.42	108.50	-4	6,800	-0.06%
2021/12/22	12	111.13	8.3	110.39	111.00	3.7	6,660	0.05%
2021/12/21	2	107.25	4	107.88	107.50	-2	6,439	-0.03%
2021/12/20	1	103.00	2	102.00	102.50	-1	6,139	-0.02%
2021/12/16	0	0.00	1.1	102.59	103.50	-1.1	6,190	-0.02%
2021/12/15	1.1	99.76	0	0.00	101.00	1.1	6,197	0.02%
2021/12/14	3.2	99.33	3	99.10	99.20	0.2	6,174	0.00%
2021/12/13	0.3	100.80	0	0.00	100.00	0.3	6,151	0.00%
2021/12/10	1	100.00	2	101.50	101.00	-1	6,263	-0.02%
2021/12/09	6	101.17	2	101.25	100.50	4	6,366	0.06%
2021/12/08	5.2	101.72	9	103.00	102.00	-3.8	6,336	-0.06%
2021/12/07	4.3	100.78	3	102.33	101.00	1.3	6,287	0.02%
2021/12/06	3.1	102.52	2	102.00	102.00	1.1	6,209	0.02%
2021/12/03	10	105.50	1	105.00	105.50	9	6,141	0.15%
2021/12/02	10.1	104.75	1	104.50	103.50	9.1	6,153	0.15%
2021/12/01	3	105.33	0	0.00	105.50	3	6,141	0.05%
2021/11/30	6	106.17	2	107.00	105.50	4	6,109	0.07%
2021/11/29	0.1	105.00	6	103.42	104.00	-5.9	6,109	-0.10%
2021/11/26	0.2	106.00	5	105.30	104.50	-4.9	6,056	-0.08%
2021/11/25	2	105.75	0	0.00	107.00	2	6,025	0.03%
2021/11/23	2	109.00	2	108.25	107.50	0	5,932	0.00%
2021/11/22	4	112.38	3	112.67	112.50	1	5,856	0.02%
2021/11/19	3	111.67	2	113.25	111.50	1	5,834	0.02%
2021/11/18	1	112.50	1	111.50	113.00	0	5,740	0.00%
2021/11/17	41.1	113.13	5.3	115.33	115.00	35.8	5,633	0.64%
2021/11/16	1	108.00	11	108.91	110.00	-10	5,309	-0.19%
2021/11/15	6	107.42	16	108.22	110.50	-10	5,192	-0.19%
2021/11/12	3	101.83	0	0.00	102.00	3	4,991	0.06%
2021/11/11	3	101.83	5	102.90	101.50	-2	5,016	-0.04%
2021/11/09	6	99.57	0	0.00	100.50	6	5,037	0.12%
2021/11/08	1.1	98.50	2	98.50	97.90	-1	5,061	-0.02%
2021/11/05	9.2	97.88	8	97.50	98.20	1.2	5,092	0.02%
2021/11/04	2	100.00	1	102.00	100.00	1	5,018	0.02%
2021/11/03	7	101.21	2	101.00	101.00	5	5,050	0.10%
2021/11/02	10.2	103.39	5	107.00	101.50	5.2	5,022	0.10%
2021/11/01	9	106.78	17	105.74	107.00	-8	4,814	-0.17%
2021/10/29	2	102.75	3	102.50	102.50	-1	4,762	-0.02%
2021/10/28	2	103.50	0	0.00	103.00	2	4,883	0.04%
2021/10/27	1	102.50	1	103.00	104.00	0	4,928	0.00%
2021/10/26	10	101.50	3	102.67	101.50	7	5,000	0.14%
2021/10/25	0	0.00	1	102.50	103.50	-1	5,079	-0.02%
2021/10/22	2	102.00	0	0.00	102.00	2	5,257	0.04%
2021/10/21	4	101.00	0	0.00	101.00	4	5,430	0.07%
2021/10/19	6	101.08	1	100.50	101.00	5	5,548	0.09%
2021/10/18	0.1	98.20	0	0.00	98.00	0.1	5,636	0.00%
2021/10/14	0.1	96.60	0	0.00	96.00	0.1	6,050	0.00%
2021/10/13	2.1	97.00	1	96.80	96.40	1.1	6,354	0.02%
2021/10/12	2	99.25	0	0.00	98.00	2	6,983	0.03%
2021/10/06	8	100.60	2	98.60	97.60	6	7,620	0.08%
2021/10/05	3.1	98.20	5	98.00	99.70	-2	7,824	-0.02%
2021/10/04	4	99.70	8	96.21	95.70	-4	7,768	-0.05%
2021/10/01	4.4	99.98	4	100.38	99.30	0.4	7,774	0.00%
2021/09/30	5	106.50	6	104.67	105.00	-1	7,783	-0.01%
2021/09/29	1	106.00	0	0.00	106.00	1	7,900	0.01%
2021/09/28	6	110.42	1	109.00	108.50	5	8,106	0.06%
2021/09/23	2	105.50	4	104.50	105.50	-2	8,290	-0.02%
2021/09/22	11	100.50	2	102.50	100.50	9	8,497	0.11%
2021/09/17	5	104.50	0	0.00	104.50	5	8,609	0.06%
2021/09/16	9	103.72	9.2	103.88	104.00	-0.2	9,035	0.00%
2021/09/15	6	104.17	3	104.67	102.50	3	9,565	0.03%
2021/09/14	7	108.79	9	108.56	110.00	-2	9,945	-0.02%
2021/09/13	0	0.00	1	105.00	105.00	-1	10,025	-0.01%
2021/09/10	0	107.00	0	0.00	107.00	0	10,276	0.00%
2021/09/09	1	108.00	2	108.50	108.00	-1	10,560	-0.01%
2021/09/08	1	106.00	2	107.00	106.00	-1	11,178	-0.01%
2021/09/07	3.1	108.00	2	109.00	107.00	1.1	11,465	0.01%
2021/09/06	4.1	111.87	2	113.00	111.00	2.1	12,085	0.02%
2021/09/02	1	115.50	0	0.00	115.50	1	12,322	0.01%
2021/09/01	1	117.00	0	0.00	117.00	1	12,352	0.01%
2021/08/31	1	113.50	2	114.25	114.00	-1	12,393	-0.01%
2021/08/27	3	114.83	0	0.00	114.00	3	12,560	0.02%
2021/08/25	0	0.00	1	115.00	115.50	-1	12,808	-0.01%
2021/08/24	2	113.00	0	0.00	112.00	2	12,993	0.02%
2021/08/23	2.1	114.24	2	113.00	114.00	0.1	13,333	0.00%
2021/08/20	2.1	106.76	1	107.50	106.50	1.1	13,424	0.01%
2021/08/19	1.1	112.20	0	0.00	111.50	1.1	13,562	0.01%
2021/08/18	1	109.00	2	113.00	116.00	-1	13,751	-0.01%
2021/08/17	7	114.00	2	116.25	112.00	5	13,868	0.04%
2021/08/16	1	114.00	4	113.50	114.50	-3	13,873	-0.02%
2021/08/13	3	119.50	0	0.00	118.00	3	13,892	0.02%
2021/08/12	0	0.00	5	122.80	123.00	-5	13,908	-0.04%
2021/08/11	1	118.50	2	120.00	119.00	-1	13,958	-0.01%
2021/08/10	0	0.00	1	118.50	122.00	-1	14,020	-0.01%
2021/08/09	3	122.00	5	122.80	122.00	-2	14,081	-0.01%
2021/08/06	1	121.50	0.2	122.50	121.50	0.8	14,159	0.01%
2021/08/04	9.2	127.25	0	0.00	125.50	9.2	14,533	0.06%
2021/08/03	10	126.50	4	126.50	126.50	6	14,698	0.04%
2021/07/30	3	123.00	2	122.00	120.00	1	14,875	0.01%
2021/07/29	1.1	119.44	2.2	116.82	121.50	-1.1	14,921	-0.01%
2021/07/28	1.1	118.00	8	116.25	118.00	-6.9	15,080	-0.05%
2021/07/27	7	122.64	0	0.00	122.00	7	15,144	0.05%
2021/07/26	1	126.52	3	129.50	128.00	-2	15,160	-0.01%
2021/07/23	9	129.44	5	131.50	128.00	4	15,236	0.03%
2021/07/22	10.2	129.23	1	129.50	129.00	9.2	15,528	0.06%
2021/07/21	3	126.48	2	125.50	126.50	1	15,502	0.01%
2021/07/20	12.1	132.07	29	130.85	129.00	-17	15,427	-0.11%
2021/07/19	15.1	139.09	4	138.63	137.00	11.1	15,285	0.07%
2021/07/16	13	141.50	21	139.95	138.50	-8	15,115	-0.05%
2021/07/15	4	129.88	5.3	132.20	134.00	-1.3	14,640	-0.01%
2021/07/14	2	130.50	4	127.88	131.00	-2	14,768	-0.01%
2021/07/13	9.2	130.32	13	130.27	128.00	-3.9	14,836	-0.03%
2021/07/12	11.2	129.38	4	128.00	129.50	7.2	14,661	0.05%
2021/07/09	8.1	124.00	1.5	124.17	124.00	6.6	14,678	0.04%
2021/07/08	0	0.00	1	127.00	125.50	-1	15,415	-0.01%
2021/07/07	3.1	126.00	2	126.00	125.50	1.1	16,004	0.01%
2021/07/06	21.1	126.33	1	125.50	126.00	20.1	15,989	0.13%
2021/07/05	32	128.94	37	130.27	131.00	-5	15,922	-0.03%
2021/07/02	27	126.43	7	127.71	129.00	20	15,715	0.13%
2021/07/01	15	123.27	13	122.31	122.00	2	15,683	0.01%
2021/06/30	12	128.17	16.1	126.69	126.00	-4.1	15,637	-0.03%
2021/06/29	6	126.92	19	128.16	125.00	-13	15,576	-0.08%
2021/06/28	0	0.00	4	132.00	131.50	-4	15,423	-0.03%
2021/06/25	7	135.50	19.2	132.08	132.00	-12.2	15,338	-0.08%
2021/06/24	29.2	129.48	36.2	131.01	132.00	-7	15,053	-0.05%
2021/06/23	3	123.17	21	125.86	126.50	-18	14,737	-0.12%
2021/06/22	4	119.38	1	119.50	119.00	3	14,266	0.02%
2021/06/21	5.1	120.91	5	120.00	119.00	0.1	14,163	0.00%
2021/06/18	6	121.83	7	121.50	121.00	-1	13,911	-0.01%
2021/06/17	10	118.65	20.3	118.79	119.00	-10.3	13,634	-0.08%
2021/06/16	8.5	114.94	8	114.25	114.00	0.5	13,051	0.00%
2021/06/15	4.4	113.64	46.8	115.11	116.00	-42.4	12,759	-0.33%
2021/06/11	2.5	107.20	0	0.00	107.00	2.5	12,191	0.02%
2021/06/10	1	109.50	8	108.69	109.00	-7	12,177	-0.06%
2021/06/09	1	105.00	1	106.50	104.50	0	12,088	0.00%
2021/06/08	0	0.00	4	106.00	106.00	-4	12,152	-0.03%
2021/06/07	1.5	106.50	17	106.12	107.50	-15.5	12,238	-0.13%
2021/06/04	0.5	106.00	3	105.67	105.50	-2.5	12,201	-0.02%
2021/06/03	2.5	107.30	0.4	107.75	107.50	2.1	12,258	0.02%
2021/06/02	10.2	107.63	2	105.25	105.50	8.2	12,254	0.07%
2021/06/01	13	111.77	12	110.92	111.00	1	12,196	0.01%
2021/05/31	35.2	109.52	15.2	107.94	110.50	20	12,099	0.17%
2021/05/28	4	102.88	0	0.00	103.00	4	11,802	0.03%
2021/05/27	4	102.38	1	102.00	104.00	3	11,748	0.03%
2021/05/26	4	104.50	11	102.18	105.00	-7	11,683	-0.06%
2021/05/25	9	99.24	11.1	98.55	99.30	-2.1	11,596	-0.02%
2021/05/24	0	0.00	2.2	92.73	94.10	-2.2	11,609	-0.02%
2021/05/21	8	92.31	2	92.30	92.30	6	11,720	0.05%
2021/05/20	2	92.60	4.1	92.75	92.20	-2.1	11,886	-0.02%
2021/05/19	13	93.61	2	94.50	92.20	11	12,207	0.09%
2021/05/18	5	92.24	3	92.97	94.90	2	12,418	0.02%
2021/05/17	3.1	87.82	1	87.80	88.30	2.1	12,800	0.02%
2021/05/14	5	93.23	10.1	94.59	93.30	-5	13,072	-0.04%
2021/05/13	26.1	91.15	29	91.31	92.40	-2.9	13,025	-0.02%
2021/05/12	15.6	92.46	5	90.64	91.40	10.6	12,988	0.08%
2021/05/11	9.5	99.90	14.8	98.78	99.20	-5.3	12,839	-0.04%
2021/05/10	18.4	106.00	0	0.00	103.00	18.4	12,721	0.14%
2021/05/07	6	109.42	2	109.25	110.00	4	12,624	0.03%
2021/05/06	8.2	106.48	1	106.00	108.00	7.2	12,630	0.06%
2021/05/05	54.3	114.46	26	111.46	108.00	28.3	13,355	0.21%
2021/05/04	29.6	111.55	19	112.92	111.00	10.6	13,658	0.08%
2021/05/03	16.3	118.76	13	117.00	116.00	3.3	13,475	0.02%
2021/04/29	3	125.82	2	122.59	127.50	1	13,328	0.01%
2021/04/28	25	123.26	40.2	125.07	127.50	-15.2	13,283	-0.11%
2021/04/27	16	116.22	26	115.27	117.50	-10	13,151	-0.08%
2021/04/26	6	115.08	15	114.27	116.00	-9	13,150	-0.07%
2021/04/23	2	112.75	4	110.88	114.00	-2	13,240	-0.02%
2021/04/22	20.2	111.83	19	111.16	108.50	1.2	13,317	0.01%
2021/04/21	4	115.00	19	113.34	113.00	-15	13,471	-0.11%
2021/04/20	15.3	111.49	16	110.44	113.50	-0.7	14,059	0.00%
2021/04/19	8	109.06	3	109.17	109.00	5	13,917	0.04%
2021/04/16	15	108.90	13	109.00	109.00	2	13,986	0.01%
2021/04/15	16	106.13	15	106.67	108.00	1	13,968	0.01%
2021/04/14	88	106.92	85	106.93	103.50	3	13,741	0.02%
2021/04/13	35	107.40	14	108.50	110.50	21	13,046	0.16%
2021/04/12	5.2	100.72	4	100.63	100.50	1.2	12,409	0.01%
2021/04/09	40	104.06	32	102.03	102.00	8	12,361	0.06%
2021/04/08	16	102.38	19.4	103.15	103.50	-3.4	12,299	-0.03%
2021/04/07	9	104.56	16	104.16	103.50	-7	12,286	-0.06%
2021/04/06	3	103.17	3	103.33	104.00	0	12,160	0.00%
2021/04/01	7.1	102.56	5	102.50	102.00	2.1	12,121	0.02%
2021/03/31	7	102.21	1.4	105.59	102.50	5.7	12,079	0.05%
2021/03/30	0	102.50	9	102.06	104.00	-9	11,983	-0.07%
2021/03/29	4	101.00	0	0.00	101.00	4	11,903	0.03%
2021/03/26	11	99.34	8	100.01	100.00	3	11,787	0.03%
2021/03/25	10.1	94.86	2.3	94.96	95.30	7.8	11,555	0.07%
2021/03/24	5.1	95.88	5.8	95.79	95.00	-0.7	11,552	-0.01%
2021/03/23	4	98.43	5	98.38	98.00	-1	11,515	-0.01%
2021/03/22	2	98.75	9	98.51	98.20	-7	11,591	-0.06%
2021/03/19	1	99.10	2	98.10	99.00	-1	11,695	-0.01%
2021/03/18	3	98.10	0	0.00	98.80	3	11,733	0.03%
2021/03/16	11	98.15	5	97.50	98.30	6	11,767	0.05%
2021/03/15	1	97.00	6.3	97.96	96.90	-5.3	11,766	-0.05%
2021/03/12	8	99.85	11	99.19	99.00	-3	11,760	-0.03%
2021/03/11	11	98.40	12	99.18	99.80	-1	11,676	-0.01%
2021/03/10	4.1	95.20	2	94.70	95.10	2.1	11,584	0.02%
2021/03/09	9	92.62	5	91.42	92.80	4	11,714	0.03%
2021/03/08	10	96.29	13	96.02	94.80	-3	11,729	-0.03%
2021/03/05	24.1	97.02	9	96.62	96.00	15.1	11,706	0.13%
2021/03/04	11.2	95.43	3	94.90	94.80	8.2	11,645	0.07%
2021/03/03	1	97.50	3	95.10	98.40	-2	11,588	-0.02%
2021/03/02	19.2	100.63	17	97.99	96.00	2.2	11,550	0.02%
2021/02/26	9.1	97.87	4	98.00	98.50	5.1	11,613	0.04%
2021/02/25	6.6	100.03	3	99.83	99.40	3.6	11,529	0.03%
2021/02/24	4	101.50	0	0.00	99.90	4	11,423	0.04%
2021/02/23	4.1	103.10	0	0.00	104.00	4.1	11,214	0.04%
2021/02/22	16.9	106.01	25	104.90	105.00	-8.1	11,064	-0.07%
2021/02/19	18	102.53	2	104.25	109.00	16	10,826	0.15%
2021/02/18	0	0.00	9.5	100.16	99.90	-9.5	10,482	-0.09%
2021/02/17	8	95.24	34	97.58	99.00	-26	10,223	-0.25%
2021/02/05	3.1	90.22	51	91.67	92.50	-47.9	9,910	-0.48%
2021/02/04	4	87.98	5	88.06	87.20	-1	9,619	-0.01%
2021/02/03	1	87.40	1	86.90	87.80	0	9,657	0.00%
2021/02/02	1	85.70	4	86.30	86.90	-3	9,768	-0.03%
2021/02/01	4.2	81.86	3	80.40	83.70	1.2	9,827	0.01%
2021/01/29	12.2	83.65	0	0.00	83.50	12.2	9,762	0.12%
2021/01/28	19.1	84.42	3	83.97	85.00	16.1	9,704	0.17%
2021/01/27	64.3	90.69	53	90.70	86.60	11.3	9,607	0.12%
2021/01/26	4.6	87.70	28	88.17	88.90	-23.4	8,815	-0.26%
2021/01/25	7	83.17	0	0.00	83.00	7	8,410	0.08%
2021/01/22	1	84.70	1	84.70	85.40	0	8,974	0.00%
2021/01/21	8	84.63	2	84.50	84.70	6	9,076	0.07%
2021/01/20	13	84.15	5	86.24	83.50	8	8,986	0.09%
2021/01/19	5	86.16	8	85.61	86.10	-3	8,808	-0.03%
2021/01/18	6	85.63	4.2	85.37	85.00	1.9	8,757	0.02%
2021/01/15	6.2	84.37	7	84.83	85.60	-0.9	8,604	-0.01%
2021/01/14	8	85.65	6	85.20	84.50	2	8,485	0.02%
2021/01/13	23	85.21	43.2	85.35	85.00	-20.2	8,287	-0.24%
2021/01/12	4	80.70	8	80.94	80.40	-4	7,614	-0.05%
2021/01/11	11	80.83	9.3	81.65	81.20	1.7	7,571	0.02%
2021/01/08	5	78.80	5	77.56	79.30	0	7,442	0.00%
2021/01/06	7	76.73	0	76.20	77.10	7	7,283	0.10%
2021/01/05	0	0.00	1	77.00	77.00	-1	7,245	-0.01%
2021/01/04	1	75.00	2	75.40	75.90	-1	7,224	-0.01%
2020/12/30	6	73.80	1	74.00	74.30	5	7,275	0.07%
2020/12/29	1	75.00	0	0.00	74.30	1	7,390	0.01%
2020/12/28	1	73.50	0	0.00	74.40	1	7,436	0.01%
2020/12/25	10	74.00	0	74.10	73.80	10	7,473	0.13%
2020/12/24	10	74.50	0	0.00	74.10	10	7,507	0.13%
2020/12/23	1.1	73.78	0	0.00	73.90	1.1	7,514	0.01%
2020/12/22	1	73.80	0	0.00	72.90	1	7,618	0.01%
2020/12/18	2.1	73.44	0	0.00	73.90	2.1	7,722	0.03%
2020/12/17	0.2	74.95	0	0.00	74.80	0.2	7,753	0.00%
2020/12/16	3	74.50	4	75.23	75.50	-1	7,721	-0.01%
2020/12/15	2	72.10	1	72.00	72.20	1	7,670	0.01%
2020/12/14	7	74.21	3	74.87	74.00	4	7,662	0.05%
2020/12/11	3	75.90	2	75.50	75.90	1	7,701	0.01%
2020/12/10	7	76.40	1	76.70	76.90	6	7,848	0.08%
2020/12/09	1.2	77.83	1	78.10	78.10	0.2	8,191	0.00%
2020/12/08	5	77.80	2	78.10	77.90	3	8,321	0.04%
2020/12/07	6	80.13	5	79.10	78.70	1	8,501	0.01%
2020/12/04	3	80.23	1	80.60	80.00	2	8,575	0.02%
2020/12/03	10	80.83	9	80.44	79.40	1	8,852	0.01%
2020/12/02	9	81.66	0	0.00	81.40	9	8,743	0.10%
2020/12/01	0	0.00	3	80.87	81.20	-3	8,685	-0.03%
2020/11/30	1	80.80	1	80.00	80.00	0	8,704	0.00%
2020/11/27	4	80.58	4	80.20	80.50	0	8,900	0.00%
2020/11/26	1	79.70	1	80.00	79.70	0	8,874	0.00%
2020/11/25	2	78.60	2	78.85	78.80	0	8,844	0.00%
2020/11/23	1	77.80	1	77.50	77.90	0	8,686	0.00%
2020/11/19	0	0.00	4	79.20	78.30	-4	8,769	-0.05%
2020/11/18	1	78.50	0	0.00	79.00	1	8,792	0.01%
2020/11/17	1	79.00	0	0.00	78.40	1	8,856	0.01%
2020/11/16	1	79.50	1	80.50	80.00	0	8,982	0.00%
2020/11/12	6	77.15	6	77.32	77.90	0	8,812	0.00%
2020/11/11	5	80.94	5	79.36	79.30	0	8,769	0.00%
2020/11/10	2	81.55	7	81.76	81.50	-5	8,721	-0.06%
2020/11/09	2	80.35	8	80.36	81.20	-6	8,581	-0.07%
2020/11/06	3	76.40	1	76.90	76.40	2	8,480	0.02%
2020/11/05	3	75.13	0	0.00	76.20	3	8,621	0.03%
2020/11/04	6	74.12	0.2	74.50	74.50	5.8	8,669	0.07%
2020/11/03	1	75.50	0	0.00	74.40	1	8,715	0.01%
2020/11/02	1	75.20	1	75.00	74.40	0	8,952	0.00%
2020/10/30	19	81.14	15	82.03	77.00	4	9,210	0.04%
2020/10/29	3	79.67	12	80.66	82.20	-9	8,724	-0.10%
2020/10/28	2	79.20	1	79.50	79.70	1	8,906	0.01%
2020/10/27	3	79.57	2	79.85	79.20	1	9,084	0.01%
2020/10/26	4	79.63	7	79.21	79.80	-3	9,134	-0.03%
2020/10/23	4	79.55	12	79.24	78.50	-8	9,187	-0.09%
2020/10/22	2	79.10	0	0.00	78.20	2	9,255	0.02%
2020/10/21	1	79.20	4	79.78	79.30	-3	9,303	-0.03%
2020/10/20	2	78.45	10	79.03	79.00	-8	9,350	-0.09%
2020/10/19	1	76.00	6	76.92	77.40	-5	9,395	-0.05%
2020/10/16	9	76.73	1	76.60	74.60	8	9,616	0.08%
2020/10/15	4	73.80	1	73.90	74.00	3	9,602	0.03%
2020/10/14	2	74.15	1	75.30	74.00	1	9,700	0.01%
2020/10/12	1	73.30	1	73.80	73.70	0	9,904	0.00%
2020/10/08	1	72.90	9	73.10	73.30	-8	10,358	-0.08%
2020/10/07	9	72.28	2	72.85	72.50	7	10,564	0.07%
2020/10/06	9	72.73	7	71.77	71.60	2	10,551	0.02%
2020/10/05	1	71.60	1	70.60	70.30	0	10,596	0.00%
2020/09/30	2	71.60	0	0.00	72.20	2	10,813	0.02%
2020/09/29	3	72.83	1	72.00	71.60	2	10,897	0.02%
2020/09/28	2	73.95	1	73.80	73.60	1	11,013	0.01%
2020/09/25	8	73.89	10	74.38	73.50	-2	11,383	-0.02%
2020/09/24	6	76.72	2	77.60	77.00	4	11,378	0.04%
2020/09/23	6	77.47	1	78.00	77.10	5	11,523	0.04%
2020/09/22	1	78.40	1	79.00	78.40	0	11,824	0.00%
2020/09/21	0	0.00	3	81.17	80.20	-3	12,041	-0.02%
2020/09/18	2	81.20	6	80.48	81.00	-4	12,102	-0.03%
2020/09/17	5	82.36	4	81.40	81.20	1	12,176	0.01%
2020/09/16	5	82.84	5	82.32	82.50	0	12,142	0.00%
2020/09/15	6	82.87	5	82.46	81.80	1	12,032	0.01%
2020/09/14	19	83.44	6	82.30	82.30	13	11,863	0.11%
2020/09/11	5	82.44	5	82.12	82.60	0	11,536	0.00%
2020/09/10	11	81.41	8	82.19	80.60	3	11,447	0.03%
2020/09/09	13	79.13	6	79.67	80.00	7	11,298	0.06%
2020/09/08	12	80.63	21	80.41	80.40	-9	11,185	-0.08%
2020/09/07	1	76.50	1	81.40	76.50	0	10,925	0.00%
2020/09/04	1	76.10	1	79.70	80.00	0	10,888	0.00%
2020/09/03	8	80.50	9	78.98	78.80	-1	10,853	-0.01%
2020/09/02	7	81.39	7	82.47	81.00	0	10,827	0.00%
2020/09/01	3	78.47	1	78.20	79.30	2	10,659	0.02%
2020/08/31	1	76.60	0	0.00	77.30	1	10,699	0.01%
2020/08/28	1	76.10	0	0.00	75.70	1	10,724	0.01%
2020/08/27	0	0.00	3	77.53	77.50	-3	10,847	-0.03%
2020/08/26	3	79.27	2	80.50	77.80	1	11,057	0.01%
2020/08/25	1	77.10	3	79.13	78.60	-2	11,147	-0.02%
2020/08/24	2	75.50	3	76.60	77.40	-1	11,216	-0.01%
2020/08/21	8	76.31	7	76.29	76.30	1	11,306	0.01%
2020/08/20	7	76.51	7	77.27	76.10	0	11,481	0.00%
2020/08/19	4	81.08	0	0.00	80.10	4	11,606	0.03%
2020/08/18	1	81.50	0	0.00	81.80	1	11,833	0.01%
2020/08/14	1	82.30	2	82.70	82.50	-1	11,961	-0.01%
2020/08/13	0	0.00	2	82.00	81.40	-2	11,960	-0.02%
2020/08/12	5	82.68	0	0.00	82.40	5	11,965	0.04%
2020/08/11	2	84.20	3	84.43	83.70	-1	11,990	-0.01%
2020/08/10	0	0.00	2	81.00	81.70	-2	11,937	-0.02%
2020/08/07	5	83.32	3	83.70	83.30	2	12,036	0.02%
2020/08/06	3	85.50	5	85.62	84.80	-2	12,091	-0.02%
2020/08/05	9	83.42	19	84.03	84.60	-10	11,944	-0.08%
2020/08/04	8	78.79	7	78.40	78.30	1	11,782	0.01%
2020/08/03	17	78.09	20	78.30	79.10	-3	11,873	-0.03%
2020/07/31	12	74.97	10	75.20	75.00	2	11,984	0.02%
2020/07/30	2	71.05	1	71.60	71.60	1	12,137	0.01%
2020/07/29	2	73.30	3	73.93	74.50	-1	12,215	-0.01%
2020/07/28	2	75.20	27	75.07	73.50	-25	12,280	-0.20%
2020/07/27	3	75.43	11	73.27	75.00	-8	12,325	-0.06%
2020/07/24	11	75.01	14	76.27	75.10	-3	12,340	-0.02%
2020/07/23	2	75.50	1	76.00	76.20	1	12,447	0.01%
2020/07/22	15	75.15	8	75.10	75.20	7	12,515	0.06%
2020/07/21	7	72.06	13	71.78	72.60	-6	12,633	-0.05%
2020/07/20	1	70.20	7	69.77	70.80	-6	12,703	-0.05%
2020/07/17	18	69.39	7	67.97	68.00	11	12,915	0.09%
2020/07/16	7	69.99	0	0.00	69.50	7	13,172	0.05%
2020/07/15	8	71.90	23	72.11	71.00	-15	13,437	-0.11%
2020/07/14	7	69.66	10	69.69	69.20	-3	13,526	-0.02%
2020/07/13	0	0.00	8	68.36	67.80	-8	13,692	-0.06%
2020/07/10	10	66.43	4	67.90	67.60	6	13,861	0.04%
2020/07/09	16	70.68	9	70.02	70.30	7	14,017	0.05%
2020/07/08	18	66.07	31	66.19	68.40	-13	13,902	-0.09%
2020/07/07	4	66.53	2	66.40	65.20	2	13,792	0.01%
2020/07/06	70	67.91	73	68.15	67.10	-3	13,694	-0.02%
2020/07/03	10	66.29	24	65.84	65.00	-14	13,380	-0.10%
2020/07/02	24	65.88	17	66.07	66.10	7	13,427	0.05%
2020/07/01	30	64.58	32	65.34	64.40	-2	13,283	-0.02%
2020/06/30	43	62.62	40	62.74	63.60	3	12,952	0.02%
2020/06/24	10	59.30	10	60.40	60.30	0	12,768	0.00%
2020/06/23	37	59.95	27	59.52	60.30	10	12,731	0.08%
2020/06/22	3	59.97	1	60.10	59.40	2	12,684	0.02%
2020/06/19	0	0.00	16	60.00	59.20	-16	12,767	-0.13%
2020/06/18	4	60.95	0	0.00	60.30	4	12,779	0.03%
2020/06/17	4	59.60	4	60.60	60.00	0	12,742	0.00%
2020/06/16	2	59.30	44	59.43	59.60	-42	12,743	-0.33%
2020/06/15	2	57.80	0	0.00	57.00	2	12,766	0.02%
2020/06/12	4	57.33	6	56.07	57.80	-2	12,908	-0.02%
2020/06/11	2	58.20	5	60.12	57.80	-3	13,006	-0.02%
2020/06/10	7	59.73	0	0.00	59.90	7	13,216	0.05%
2020/06/09	0	0.00	1	60.40	59.70	-1	13,447	-0.01%
2020/06/08	10	61.18	14	60.03	59.60	-4	13,808	-0.03%
2020/06/05	15	61.57	5	60.70	60.90	10	14,205	0.07%
2020/06/04	1	60.90	6	60.70	60.70	-5	14,240	-0.04%
2020/06/03	2	60.80	3	61.23	60.60	-1	14,281	-0.01%
2020/06/02	9	60.19	2	60.30	60.20	7	14,234	0.05%
2020/06/01	2	60.00	10	60.40	61.50	-8	14,121	-0.06%
2020/05/29	1	59.20	1	59.00	58.70	0	14,067	0.00%
2020/05/28	3	59.33	1	59.00	58.50	2	14,288	0.01%
2020/05/27	15	59.83	8	59.78	59.80	7	14,419	0.05%
2020/05/26	16	59.64	11	59.02	58.50	5	14,268	0.04%
2020/05/25	7.6	57.99	10	57.37	58.80	-2.4	14,013	-0.02%
2020/05/22	2	55.20	1	55.40	55.00	1	13,773	0.01%
2020/05/21	3	56.40	6	56.05	56.00	-3	13,804	-0.02%
2020/05/20	7	55.06	9	54.92	54.50	-2	13,746	-0.01%
2020/05/18	4	55.75	11	55.71	55.60	-7	13,818	-0.05%
2020/05/15	1	55.70	6	56.03	57.00	-5	13,803	-0.04%
2020/05/14	19	57.30	9	57.70	55.90	10	13,718	0.07%
2020/05/13	17	58.36	2	58.10	58.00	15	13,535	0.11%
2020/05/12	9	58.90	4	59.03	59.70	5	13,396	0.04%
2020/05/11	11	58.51	6	58.20	58.70	5	13,232	0.04%
2020/05/08	16	57.13	5	57.42	56.80	11	12,971	0.08%
2020/05/07	10	57.02	2	57.35	58.30	8	12,729	0.06%
2020/05/06	26	60.43	26	59.17	58.20	0	12,280	0.00%
2020/05/05	12	61.91	16	61.18	61.00	-4	11,905	-0.03%
2020/05/04	6	62.37	2	61.85	62.10	4	11,699	0.03%
2020/04/30	0	0.00	22	66.01	64.70	-22	11,530	-0.19%
2020/04/29	3	64.87	0	0.00	65.20	3	11,381	0.03%
2020/04/28	13	65.22	21	65.05	64.60	-8	11,278	-0.07%
2020/04/27	13	63.85	4	63.53	63.30	9	11,074	0.08%
2020/04/24	19	63.97	19	63.77	63.10	0	10,867	0.00%
2020/04/23	25	62.04	25	62.16	63.20	0	10,455	0.00%
2020/04/22	19	62.57	22	62.95	62.80	-3	10,301	-0.03%
2020/04/21	60	64.60	38	64.55	62.70	22	9,967	0.22%
2020/04/20	44.4	66.65	49	66.37	67.50	-4.6	9,620	-0.05%
2020/04/17	70	65.13	7	62.61	62.60	63	9,177	0.69%
2020/04/16	3	57.23	12.1	57.94	60.50	-9.1	8,585	-0.11%
2020/04/15	11	54.09	13	54.32	55.00	-2	8,142	-0.02%
2020/04/14	11	52.75	14	52.93	53.60	-3	7,906	-0.04%
2020/04/13	2	50.08	1	49.95	49.75	1	7,571	0.01%
2020/04/10	4	48.08	0	0.00	48.00	4	7,409	0.05%
2020/04/09	0	0.00	7	47.03	47.35	-7	7,446	-0.09%
2020/04/08	1.1	47.80	5	48.35	47.75	-4	7,427	-0.05%
2020/04/07	3	46.77	5	46.61	48.00	-2	7,403	-0.03%
2020/04/06	1	44.00	0	0.00	44.55	1	7,292	0.01%
2020/04/01	1	43.95	1	44.00	44.00	0	7,271	0.00%
2020/03/31	7	43.39	7	43.43	44.00	0	7,377	0.00%
2020/03/30	5	40.78	0	0.00	42.50	5	7,223	0.07%
2020/03/27	2	43.45	6	41.80	41.65	-4	7,201	-0.06%
2020/03/26	0	0.00	1	42.60	42.75	-1	7,160	-0.01%
2020/03/25	14	42.91	6	42.80	42.25	8	7,277	0.11%
2020/03/24	11	41.38	0	0.00	41.10	11	7,223	0.15%
2020/03/23	0	0.00	5	39.03	38.65	-5	7,214	-0.07%
2020/03/19	0	0.00	3	39.30	36.15	-3	7,286	-0.04%
2020/03/18	7	42.29	20	40.43	40.10	-13	7,214	-0.18%
2020/03/17	12	43.64	4	43.25	42.50	8	7,254	0.11%
2020/03/16	29	44.88	21	44.80	44.00	8	7,283	0.11%
2020/03/13	24	44.70	46	43.22	43.00	-22	7,539	-0.29%
2020/03/12	58	49.66	31	48.58	47.35	27	7,367	0.37%
2020/03/11	21	51.03	24	52.53	52.60	-3	7,030	-0.04%
2020/03/10	4	48.05	14	47.80	48.50	-10	6,674	-0.15%
2020/03/09	27	49.67	26	47.82	47.55	1	6,638	0.02%
2020/03/06	21	49.41	26	49.21	49.85	-5	6,833	-0.07%
2020/03/05	50	49.56	42	49.57	49.60	8	7,229	0.11%
2020/03/04	17	48.69	18	48.48	48.50	-1	7,213	-0.01%
2020/03/03	22	48.93	24	48.28	47.90	-2	7,165	-0.03%
2020/03/02	42	48.15	39	49.19	50.50	3	6,855	0.04%
2020/02/27	18	47.78	20	47.77	47.45	-2	6,627	-0.03%
2020/02/26	11	47.65	0	0.00	46.80	11	6,515	0.17%
2020/02/25	1	48.15	2	48.25	48.45	-1	6,464	-0.02%
2020/02/24	0	0.00	14	48.04	48.30	-14	6,418	-0.22%
2020/02/21	7	48.18	9	47.88	47.50	-2	6,327	-0.03%
2020/02/20	11	48.25	20	47.96	48.00	-9	6,224	-0.14%
2020/02/19	7	47.22	1	47.05	47.15	6	6,098	0.10%
2020/02/18	4	46.35	4	46.10	47.00	0	5,964	0.00%
2020/02/13	1	43.30	0	0.00	43.10	1	5,723	0.02%
2020/02/10	0	0.00	4	42.10	42.25	-4	5,738	-0.07%
2020/02/07	1	43.35	0	0.00	42.90	1	5,749	0.02%
2020/02/06	3	44.33	2	44.10	44.40	1	5,733	0.02%
2020/02/04	21	43.81	0	0.00	44.05	21	5,734	0.37%
2020/02/03	0	0.00	10	41.90	43.80	-10	5,756	-0.17%
2020/01/31	0	0.00	2	42.85	43.65	-2	5,725	-0.03%
2020/01/30	2	42.50	4	42.70	43.10	-2	5,689	-0.04%
2020/01/20	3	46.25	0	0.00	46.55	3	5,648	0.05%
2020/01/17	2	45.80	16	45.93	46.00	-14	5,626	-0.25%
2020/01/16	5	46.55	3	45.65	46.65	2	5,574	0.04%
2020/01/15	1	46.80	0	0.00	46.55	1	5,494	0.02%
2020/01/14	1	48.15	1	47.70	47.15	0	5,475	0.00%
2020/01/13	7	47.10	0	0.00	47.10	7	5,408	0.13%
2020/01/10	0	0.00	4	47.23	47.35	-4	5,402	-0.07%
2020/01/07	1	46.65	0	0.00	46.70	1	5,491	0.02%
2020/01/06	1	46.90	1	47.10	46.70	0	5,459	0.00%
2020/01/02	2	47.60	0	0.00	48.25	2	5,338	0.04%
2019/12/31	1	47.40	1	47.30	47.30	0	5,272	0.00%
2019/12/30	1	47.85	0	0.00	48.35	1	5,204	0.02%
2019/12/27	2	47.65	5	47.95	48.20	-3	5,152	-0.06%
2019/12/26	79	47.97	64	47.15	47.15	15	5,074	0.30%
2019/12/25	0	0.00	3	47.35	47.60	-3	4,899	-0.06%
2019/12/20	20	47.74	34	47.72	46.50	-14	4,800	-0.29%
2019/12/19	21	47.22	2	47.58	47.90	19	4,662	0.41%
2019/12/18	10	48.45	6	48.06	47.30	4	4,607	0.09%
2019/12/17	28	48.29	33	48.06	48.00	-5	4,553	-0.11%
2019/12/16	3	47.55	0	0.00	47.55	3	4,401	0.07%
2019/12/13	5	47.20	19	46.86	46.90	-14	4,309	-0.32%
2019/12/12	38	47.95	41	48.06	47.80	-3	4,222	-0.07%
2019/12/11	13	47.56	8	47.56	47.90	5	4,013	0.12%
2019/12/10	14	46.95	16	47.14	47.80	-2	3,795	-0.05%
2019/12/09	13	44.65	12	44.12	44.05	1	3,261	0.03%
2019/12/06	5	44.34	10	43.93	43.95	-5	3,164	-0.16%
2019/12/05	12	44.64	5	44.70	44.80	7	3,070	0.23%
2019/12/04	3	43.87	4	43.66	44.20	-1	2,978	-0.03%
2019/12/03	19	44.17	28	44.04	44.05	-9	2,899	-0.31%
2019/12/02	49	43.26	194.1	43.83	44.30	-145.1	2,609	-5.56%	大賣/鉅額交易
2019/11/29	1	40.05	7	40.97	40.95	-6	2,316	-0.26%
2019/11/28	6	40.20	6	40.05	40.10	0	2,249	0.00%
2019/11/27	5	39.40	0	0.00	39.55	5	2,165	0.23%
2019/11/21	1	38.40	1	38.25	38.30	0	2,400	0.00%
2019/11/19	1	38.55	0	0.00	38.35	1	2,730	0.04%
2019/11/15	1	38.25	2	38.30	38.35	-1	2,753	-0.04%
2019/11/12	1	38.50	0	0.00	38.45	1	2,902	0.03%
2019/11/11	1	38.80	0	0.00	38.45	1	2,952	0.03%
2019/11/07	4	38.85	0	0.00	38.90	4	2,967	0.13%
2019/11/06	1	38.60	0	0.00	38.55	1	2,981	0.03%
2019/11/05	55	38.20	0	0.00	38.45	55	2,999	1.83%
2019/11/01	1	37.05	1	37.40	37.85	0	2,988	0.00%
2019/10/31	1	38.20	0	0.00	37.40	1	3,003	0.03%
2019/10/30	2	38.33	0	0.00	38.40	2	2,962	0.07%
2019/10/17	1	38.90	0	0.00	38.95	1	3,090	0.03%
2019/10/16	28	39.50	2	40.60	39.35	26	3,069	0.85%
2019/10/09	2	39.00	0	0.00	38.50	2	2,924	0.07%
2019/10/08	1	38.90	1	38.95	39.00	0	2,927	0.00%
2019/10/04	17	38.80	0	0.00	38.90	17	2,917	0.58%
2019/10/03	10	39.00	0	0.00	39.00	10	2,912	0.34%
2019/10/02	30	38.90	0	0.00	39.40	30	2,895	1.04%
2019/10/01	2	38.95	0	0.00	39.15	2	2,886	0.07%
2019/09/26	3	39.95	0	0.00	39.95	3	2,859	0.10%
2019/09/24	12	40.90	0	0.00	40.55	12	2,847	0.42%
2019/09/23	5	40.70	61	40.75	40.75	-56	2,810	-1.99%
2019/09/20	0	0.00	4	40.60	40.60	-4	2,802	-0.14%
2019/09/18	0	0.00	1.6	39.94	40.05	-1.6	2,755	-0.06%
2019/09/17	8	39.75	3	39.53	39.45	5	2,736	0.18%
2019/09/16	0	0.00	5	40.50	40.20	-5	2,700	-0.19%
2019/09/11	0	0.00	10	40.50	40.20	-10	2,671	-0.37%
2019/09/10	0	0.00	1	40.40	40.55	-1	2,655	-0.04%
2019/09/09	2	40.50	10	40.18	40.50	-8	2,628	-0.30%
2019/09/06	12	40.26	0	0.00	40.00	12	2,591	0.46%
2019/09/05	2	40.95	0	0.00	40.95	2	2,517	0.08%
2019/09/03	16	40.94	4	41.68	40.90	12	2,420	0.50%
2019/09/02	0	0.00	56	40.00	41.25	-56	2,180	-2.57%
2019/08/30	22	40.13	10	39.60	39.85	12	2,114	0.57%
2019/08/29	26	39.42	0	0.00	39.95	26	2,089	1.24%
2019/08/28	0	0.00	31	39.43	39.70	-31	2,049	-1.51%
2019/08/27	2	40.75	32	40.28	39.45	-30	2,008	-1.49%
2019/08/26	46	39.86	16	39.07	39.10	30	1,855	1.62%
2019/08/23	38	39.09	6	40.91	38.60	32	1,693	1.89%
2019/08/22	15	39.37	0	0.00	40.45	15	1,428	1.05%
2019/08/21	0	0.00	10	38.70	39.00	-10	1,323	-0.76%
2019/08/20	14	38.42	3	39.10	38.10	11	1,279	0.86%
2019/08/19	1	38.00	0	0.00	38.70	1	1,263	0.08%
2019/08/16	5	38.83	2	38.30	38.10	3	1,244	0.24%
2019/08/15	7	38.34	2	38.40	37.85	5	1,196	0.42%
2019/08/14	14	39.66	27	39.61	39.55	-13	1,126	-1.15%
2019/08/13	0	0.00	3	39.70	39.70	-3	1,077	-0.28%
2019/08/07	12	39.02	5	38.58	38.65	7	971	0.72%
2019/08/02	4	37.35	1	37.30	37.60	3	925	0.32%
2019/08/01	0	0.00	7	38.35	38.20	-7	917	-0.76%
2019/07/30	17	38.40	5	38.45	38.65	12	986	1.22%
2019/07/29	26	38.68	0	0.00	39.25	26	981	2.65%
2019/07/26	25	38.56	3	38.63	38.00	22	959	2.29%
2019/07/25	0	0.00	5	38.45	38.40	-5	868	-0.58%
2019/07/23	6	37.03	0	0.00	37.10	6	863	0.69%
2019/07/22	6	36.98	0	0.00	37.25	6	892	0.67%
2019/07/19	0	0.00	1	36.35	36.40	-1	913	-0.11%
2019/07/18	0	0.00	1	36.30	36.20	-1	1,015	-0.10%
2019/07/15	1	36.10	0	0.00	36.05	1	1,033	0.10%
2019/07/11	1	35.40	0	0.00	35.40	1	1,047	0.10%
2019/07/08	5	35.50	0	0.00	35.40	5	1,083	0.46%
2019/07/05	0	0.00	1	35.30	35.50	-1	1,088	-0.09%
2019/07/04	0	0.00	1	35.00	35.10	-1	1,094	-0.09%
2019/07/03	0	0.00	2	34.80	34.80	-2	1,109	-0.18%
2019/07/01	2	36.05	2	35.50	35.50	0	1,114	0.00%
2019/06/25	0	0.00	1	34.75	34.40	-1	1,123	-0.09%
2019/06/21	2	34.45	0	0.00	34.25	2	1,122	0.18%
2019/06/19	0	0.00	1	34.00	33.95	-1	1,113	-0.09%
2019/06/13	1	33.65	0	0.00	33.55	1	1,122	0.09%
2019/06/06	1	33.55	0	0.00	33.40	1	1,117	0.09%
2019/06/03	0	0.00	3	33.27	33.55	-3	1,098	-0.27%
2019/05/28	1	33.20	0	0.00	32.00	1	1,082	0.09%
2019/05/14	3	35.40	0	0.00	35.50	3	995	0.30%
2019/05/13	4	36.08	0	0.00	35.50	4	980	0.41%
2019/05/09	0	0.00	3	36.30	36.10	-3	953	-0.31%
2019/05/08	0	0.00	1	37.40	37.45	-1	928	-0.11%
2019/05/06	3	36.55	3	36.10	36.55	0	824	0.00%
2019/05/03	0	0.00	4	37.20	36.75	-4	793	-0.50%
2019/05/02	1	36.40	0	0.00	36.65	1	764	0.13%
2019/04/29	1	36.45	0	0.00	35.60	1	726	0.14%
2019/04/25	0	0.00	2	36.35	36.60	-2	658	-0.30%
2019/04/24	5	35.70	7	36.48	36.95	-2	614	-0.33%
2019/04/22	0	0.00	1	35.40	34.80	-1	494	-0.20%
2019/04/19	0	0.00	3	35.00	35.20	-3	478	-0.63%
2019/04/17	0	0.00	3	34.65	34.80	-3	443	-0.68%
2019/04/16	2	34.48	0	0.00	34.60	2	419	0.48%
2019/04/15	9	34.78	0	0.00	34.60	9	406	2.21%
2019/04/11	0	0.00	1	34.10	34.05	-1	359	-0.28%
2019/04/09	1	33.80	0	0.00	33.80	1	332	0.30%
2019/04/03	1	32.65	0	0.00	32.90	1	300	0.33%
2019/04/01	3	32.18	0	0.00	32.20	3	274	1.09%
2019/03/29	0	0.00	5	32.20	32.25	-5	259	-1.93%
2019/03/28	3	32.50	0	0.00	32.30	3	248	1.21%
2019/03/19	2	33.55	0	0.00	33.50	2	200	1.00%
2019/03/11	1	33.90	0	0.00	34.00	1	215	0.46%
2019/03/08	0	0.00	6	33.67	34.05	-6	222	-2.70%
2019/02/26	10	34.50	0	0.00	34.20	10	230	4.35%
2019/02/25	1	34.00	0	0.00	33.95	1	221	0.45%
2019/02/15	0	0.00	1	34.00	34.00	-1	232	-0.43%
2019/02/12	6	32.90	0	0.00	33.30	6	231	2.59%
2019/01/29	1	33.95	1	34.00	34.10	0	226	0.00%
2019/01/24	0	0.00	1	33.45	33.05	-1	221	-0.45%
2019/01/23	1	33.20	0	0.00	33.05	1	225	0.44%
2019/01/16	0	0.00	5	32.60	32.50	-5	234	-2.13%
2019/01/04	1	32.00	0	0.00	31.95	1	260	0.38%
2018/12/17	1	32.85	0	0.00	33.05	1	293	0.34%
2018/12/13	0	0.00	1	33.20	33.30	-1	295	-0.34%
2018/11/30	1	33.80	0	0.00	34.75	1	284	0.35%
2018/11/20	0	0.00	1	33.15	33.00	-1	284	-0.35%
2018/11/19	1	33.00	4	33.45	33.50	-3	283	-1.06%
2018/11/16	1	32.70	0	0.00	33.00	1	279	0.36%
2018/10/26	4	30.35	0	0.00	31.00	4	333	1.20%
2018/10/04	1	34.35	0	0.00	34.40	1	293	0.34%
2018/09/11	0	0.00	3	33.60	34.60	-3	394	-0.76%
2018/08/29	5	36.00	0	0.00	36.00	5	443	1.13%
2018/08/23	0	0.00	10	34.55	34.55	-10	443	-2.25%
2018/08/16	10	35.15	0	0.00	35.00	10	475	2.10%
2018/08/13	0	0.00	2	37.40	37.50	-2	444	-0.45%
2018/08/10	2	37.85	0	0.00	37.70	2	435	0.46%
2018/08/06	0.1	38.60	0	0.00	38.20	0.1	422	0.03%
2018/08/03	2	37.60	0	0.00	38.00	2	423	0.47%
2018/07/31	0	0.00	1	38.50	38.50	-1	430	-0.23%
2018/07/25	0	0.00	2	37.25	37.30	-2	429	-0.47%
2018/07/19	3	37.55	3	37.45	37.60	0	445	0.00%
2018/07/12	0	0.00	1	36.75	36.70	-1	479	-0.21%
2018/07/11	0	0.00	1	36.60	36.55	-1	489	-0.20%
2018/07/10	0	0.00	1	36.40	36.30	-1	500	-0.20%
2018/07/04	0	0.00	2	37.00	36.70	-2	507	-0.39%
2018/06/29	7	38.88	0	0.00	38.15	7	496	1.41%
2018/06/28	0	0.00	20	36.90	38.55	-20	444	-4.50%
2018/06/19	0	0.00	1	37.10	37.30	-1	428	-0.23%
2018/06/14	1	38.60	3	38.00	37.90	-2	417	-0.48%
2018/06/08	0	0.00	1	38.00	37.80	-1	388	-0.26%
2018/05/31	0	0.00	1	38.80	37.45	-1	418	-0.24%
2018/05/30	0	0.00	2	37.90	38.40	-2	418	-0.48%
2018/05/11	1	36.70	0	0.00	36.60	1	496	0.20%
2018/05/09	1	37.15	0	0.00	36.90	1	507	0.20%
2018/04/25	0	0.00	5	36.15	36.05	-5	640	-0.78%
2018/04/20	5	37.40	0	0.00	37.35	5	897	0.56%
2018/04/17	2	37.60	0	0.00	37.60	2	881	0.23%
2018/04/10	2	38.80	0	0.00	38.70	2	874	0.23%
2018/03/28	5	39.00	0	0.00	38.85	5	882	0.57%
2018/03/27	4	38.95	0	0.00	39.10	4	883	0.45%
2018/03/26	4	38.70	0	0.00	38.65	4	885	0.45%
2018/03/21	1	38.95	0	0.00	39.10	1	894	0.11%
2018/03/19	6	38.85	0	0.00	38.85	6	905	0.66%
2018/02/23	0	0.00	1	39.30	39.30	-1	981	-0.10%
2018/01/29	1	41.00	0	0.00	40.95	1	896	0.11%
2018/01/23	3	42.40	0	0.00	42.00	3	869	0.34%
2018/01/18	6	44.03	0	0.00	43.00	6	802	0.75%