晶技 (3042)-大昌券商分點個股進出

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
111.0
漲跌
▲4.5
漲幅
+4.23%
成交量
2,530張
產業
上市電子零組件類股
1034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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	0	0.00	1.2	110.93	111.00	-1.2	4,221	-0.03%
2024/04/26	9	106.33	7	106.64	106.50	2	4,202	0.05%
2024/04/25	1	105.00	0	0.00	107.00	1	4,192	0.02%
2024/04/24	0	0.00	1	106.00	106.00	-1	4,174	-0.02%
2024/04/22	1.2	103.08	0	0.00	103.50	1.2	4,166	0.03%
2024/04/19	0	0.00	2	107.50	106.50	-2	4,145	-0.05%
2024/04/18	0	0.00	0	110.00	111.00	0	4,121	0.00%
2024/04/17	2	110.50	0.3	110.50	110.00	1.7	4,124	0.04%
2024/04/16	3	109.50	3	110.00	109.00	0	4,121	0.00%
2024/04/15	3	113.00	0	0.00	112.00	3	4,066	0.07%
2024/04/12	1	113.00	1.1	113.00	113.00	-0.1	4,061	0.00%
2024/04/10	0	0.00	2	113.00	112.50	-2	4,030	-0.05%
2024/04/09	1	112.50	0	0.00	111.00	1	4,006	0.02%
2024/04/08	11.3	109.34	11	109.50	110.00	0.3	3,948	0.01%
2024/04/03	2	109.00	2	109.00	109.50	0	3,918	0.00%
2024/04/02	15	110.50	17	110.91	110.50	-2	3,889	-0.05%
2024/04/01	1.3	110.62	0	0.00	110.50	1.3	3,849	0.03%
2024/03/29	45	112.72	54	112.59	113.00	-9	3,797	-0.24%
2024/03/28	25	114.12	25	114.48	114.50	0	3,512	0.00%
2024/03/27	16	112.44	15	112.90	113.50	1	3,365	0.03%
2024/03/26	13	112.77	10	112.50	112.50	3	3,333	0.09%
2024/03/25	7	113.79	9.2	113.96	115.00	-2.2	3,277	-0.07%
2024/03/22	2	118.25	17.3	117.38	117.00	-15.3	3,235	-0.47%
2024/03/21	7	121.64	6.5	120.84	121.50	0.5	3,152	0.02%
2024/03/20	10.1	121.59	8.6	120.90	120.50	1.5	3,020	0.05%
2024/03/19	6	117.67	11.3	118.09	120.00	-5.3	2,829	-0.19%
2024/03/18	1	114.50	0	0.00	114.50	1	2,634	0.04%
2024/03/15	0	0.00	5	114.20	114.50	-5	2,585	-0.19%
2024/03/14	8	117.06	3	116.17	117.00	5	2,519	0.20%
2024/03/13	2.2	114.05	8.2	115.60	117.00	-6	2,330	-0.26%
2024/03/12	2	107.00	4.5	107.21	108.00	-2.5	1,972	-0.12%
2024/03/11	0	0.00	0.3	105.00	105.50	-0.3	1,893	-0.01%
2024/03/08	22	104.82	9.3	104.66	103.00	12.8	1,883	0.68%
2024/03/07	16.2	105.23	30	105.33	105.00	-13.8	1,872	-0.74%
2024/03/06	20	107.48	16.4	107.12	106.50	3.6	1,836	0.20%
2024/03/05	86	104.35	83.3	104.71	105.00	2.8	1,729	0.16%
2024/03/04	13	105.50	16.2	103.58	106.00	-3.2	1,599	-0.20%
2024/03/01	1	98.90	0	0.00	98.90	1	1,440	0.07%
2024/02/29	1	100.00	0	0.00	99.80	1	1,453	0.07%
2024/02/27	0	0.00	0.2	100.50	98.90	-0.2	1,453	-0.01%
2024/02/22	5.2	100.00	10	100.00	100.00	-4.8	1,430	-0.34%
2024/02/21	11.2	98.98	1	98.80	98.80	10.2	1,401	0.72%
2024/02/20	1.4	97.06	0	0.00	96.20	1.4	1,364	0.10%
2024/02/16	1.4	97.70	2	98.20	97.50	-0.6	1,407	-0.04%
2024/02/15	1.5	96.73	0.1	97.00	96.90	1.4	1,483	0.09%
2024/01/31	0	0.00	1	95.50	95.00	-1	1,531	-0.07%
2024/01/29	1	96.00	0	0.00	96.20	1	1,539	0.06%
2024/01/19	0.2	95.00	1	95.10	95.00	-0.8	1,552	-0.05%
2024/01/18	0	0.00	1	94.10	94.20	-1	1,564	-0.06%
2024/01/17	4	93.83	1	94.70	94.00	3	1,565	0.19%
2024/01/16	1	95.40	0	0.00	95.30	1	1,554	0.06%
2024/01/15	0.2	96.03	1	95.70	96.00	-0.9	1,558	-0.05%
2024/01/11	0	0.00	1	94.30	94.90	-1	1,563	-0.06%
2024/01/10	3	94.83	12	94.80	94.90	-9	1,597	-0.56%
2024/01/09	0.1	95.80	10.2	96.00	95.50	-10.2	1,623	-0.63%
2024/01/08	2.1	95.61	8	96.40	95.70	-5.9	1,671	-0.35%
2024/01/05	2	96.80	0	0.00	96.70	2	1,709	0.12%
2024/01/04	1	97.50	0	0.00	97.60	1	1,735	0.06%
2024/01/03	1	98.20	1	98.50	98.30	0	1,746	0.00%
2024/01/02	0.5	99.00	0	0.00	99.00	0.5	1,746	0.03%
2023/12/29	2	98.50	0	0.00	98.60	2	1,768	0.11%
2023/12/28	1	98.50	0	0.00	98.80	1	1,784	0.06%
2023/12/27	1.2	98.57	0	0.00	98.60	1.2	1,796	0.06%
2023/12/26	0.2	98.50	0	0.00	98.00	0.2	1,856	0.01%
2023/12/22	2	96.90	0	0.00	96.60	2	1,965	0.10%
2023/12/20	1.2	98.57	0	0.00	98.00	1.2	1,981	0.06%
2023/12/19	7	98.06	2	97.90	97.70	5	1,998	0.25%
2023/12/12	0	0.00	0.2	100.00	100.00	-0.2	2,298	-0.01%
2023/12/08	1.1	99.95	1	100.00	100.00	0.1	2,413	0.00%
2023/12/07	1	101.50	0	0.00	101.50	1	2,441	0.04%
2023/12/06	0	0.00	2	104.50	104.00	-2	2,475	-0.08%
2023/12/05	0	0.00	1.3	102.77	103.00	-1.3	2,521	-0.05%
2023/12/04	0.4	103.00	3	103.00	103.00	-2.6	2,619	-0.10%
2023/11/30	5.2	103.38	9	103.00	103.00	-3.8	2,981	-0.13%
2023/11/29	2	102.00	3.3	102.55	102.50	-1.3	2,978	-0.04%
2023/11/28	1	100.50	0	0.00	102.00	1	3,012	0.03%
2023/11/27	0.3	101.30	6	101.50	100.50	-5.8	3,028	-0.19%
2023/11/24	0.2	100.50	1	100.00	100.50	-0.9	3,037	-0.03%
2023/11/15	1	99.80	1	99.50	99.70	0	3,374	0.00%
2023/11/14	0.9	99.66	3.4	99.67	99.70	-2.5	3,463	-0.07%
2023/11/13	1	96.60	0	0.00	96.70	1	3,599	0.03%
2023/11/10	0	0.00	1	96.20	96.10	-1	3,602	-0.03%
2023/11/09	1	98.60	2	98.50	98.00	-1	3,590	-0.03%
2023/11/07	1	98.30	0	0.00	98.40	1	3,571	0.03%
2023/11/03	0	0.00	0.1	98.00	97.80	-0.1	3,604	0.00%
2023/10/26	0.1	97.70	0	0.00	96.70	0.1	3,718	0.00%
2023/10/25	0.1	99.20	0	0.00	98.90	0.1	3,722	0.00%
2023/10/20	0	0.00	2	97.40	97.70	-2	3,783	-0.05%
2023/10/19	0.1	97.60	0	0.00	97.90	0.1	3,801	0.00%
2023/10/18	2.1	99.06	2	98.20	98.30	0.1	3,825	0.00%
2023/10/17	2.2	99.95	4.3	99.97	100.00	-2.1	3,781	-0.06%
2023/10/16	1	98.05	0	0.00	98.50	1	3,763	0.03%
2023/10/13	0.2	100.00	6	98.45	100.00	-5.9	3,733	-0.16%
2023/10/12	1	97.20	1	98.50	98.50	0	3,693	0.00%
2023/10/11	1.2	97.44	4	97.50	97.90	-2.9	3,676	-0.08%
2023/10/05	1	97.00	2	96.40	96.40	-1	3,722	-0.03%
2023/10/04	0	0.00	3	96.90	97.00	-3	3,699	-0.08%
2023/10/03	2.2	98.02	2	98.55	98.00	0.2	3,698	0.00%
2023/10/02	5	97.96	3	98.80	98.00	2	3,711	0.05%
2023/09/28	16	96.91	20	96.00	96.80	-4	3,669	-0.11%
2023/09/27	11	96.36	10	96.60	97.10	1	3,625	0.03%
2023/09/26	12.2	98.96	6	98.92	98.30	6.2	3,668	0.17%
2023/09/25	0	0.00	4	99.90	99.70	-4	3,714	-0.11%
2023/09/22	0	0.00	4.2	97.71	99.60	-4.2	3,711	-0.11%
2023/09/21	3	99.13	8	98.51	99.10	-5	3,700	-0.14%
2023/09/20	20	100.31	17.2	99.41	99.10	2.9	3,684	0.08%
2023/09/19	5	104.10	5	104.10	103.50	0	3,634	0.00%
2023/09/18	16.1	102.60	7.2	103.15	103.00	8.9	3,582	0.25%
2023/09/15	0.1	101.50	1	102.50	102.50	-0.9	3,520	-0.03%
2023/09/14	2.2	101.02	13	100.81	101.50	-10.8	3,503	-0.31%
2023/09/13	17.3	99.23	8	101.50	99.20	9.3	3,463	0.27%
2023/09/12	2	99.80	5	100.50	101.00	-3	3,415	-0.09%
2023/09/11	4	101.00	4	102.00	101.00	0	3,342	0.00%
2023/09/08	7	101.36	5	101.50	101.00	2	3,292	0.06%
2023/09/07	4.3	101.85	4	102.13	103.00	0.3	3,226	0.01%
2023/09/06	9.9	99.45	34	103.39	103.00	-24.1	3,130	-0.77%
2023/09/05	1	97.00	11	97.43	97.90	-10	2,825	-0.35%
2023/09/04	0	0.00	4	94.70	95.60	-4	2,749	-0.15%
2023/09/01	3	95.20	7	94.57	94.40	-4	2,733	-0.15%
2023/08/31	2	94.80	0	0.00	94.70	2	2,686	0.07%
2023/08/30	0	0.00	1	94.20	94.50	-1	2,684	-0.04%
2023/08/29	0	0.00	3	93.43	93.90	-3	2,672	-0.11%
2023/08/25	6	93.23	0	0.00	92.90	6	2,660	0.23%
2023/08/24	0.2	95.00	23.3	94.52	95.00	-23.1	2,629	-0.88%
2023/08/23	1	92.60	1	93.00	93.10	0	2,570	0.00%
2023/08/22	3	94.27	19	94.48	93.50	-16	2,549	-0.63%
2023/08/21	41	93.60	2	92.00	92.00	39	2,435	1.60%
2023/08/18	19	94.96	16	94.84	94.40	3	2,340	0.13%
2023/08/17	9.1	94.61	15	94.77	95.70	-5.9	2,208	-0.27%
2023/08/16	0.2	90.00	1	89.90	90.00	-0.8	1,983	-0.04%
2023/08/15	4.1	90.70	0	0.00	90.20	4.1	1,973	0.21%
2023/08/14	1	89.70	1	89.40	89.80	0	1,964	0.00%
2023/08/10	0	0.00	2.3	89.80	90.30	-2.3	1,956	-0.12%
2023/08/08	0.1	93.10	4	93.08	93.00	-3.9	1,902	-0.21%
2023/08/07	0	0.00	2	92.25	91.70	-2	1,865	-0.11%
2023/08/04	0.1	90.60	0	0.00	91.00	0.1	1,833	0.01%
2023/08/02	1	90.10	0	0.00	89.60	1	1,827	0.05%
2023/08/01	0.2	90.10	0	0.00	90.00	0.2	1,820	0.01%
2023/07/28	4	90.10	0	0.00	90.10	4	1,781	0.22%
2023/07/26	0	0.00	0.1	90.50	90.00	-0.1	1,729	-0.01%
2023/07/21	5	90.48	3	90.07	90.60	2	1,649	0.12%
2023/07/19	3	89.10	0	89.57	88.50	3	1,637	0.18%
2023/07/18	1	90.80	2	91.50	90.50	-1	1,623	-0.06%
2023/07/17	0	0.00	1	91.80	91.50	-1	1,617	-0.06%
2023/07/14	2	91.30	0	0.00	91.00	2	1,615	0.12%
2023/07/13	2	92.00	4	92.20	92.00	-2	1,602	-0.12%
2023/07/12	4	91.33	1	91.20	92.00	3	1,561	0.19%
2023/07/11	4	87.48	2	87.80	88.40	2	1,516	0.13%
2023/07/10	1	88.10	7	87.51	87.30	-6	1,519	-0.39%
2023/07/07	0	0.00	2	89.20	88.60	-2	1,505	-0.13%
2023/07/06	0	0.00	1	90.20	90.10	-1	1,481	-0.07%
2023/07/05	1.2	90.24	5	90.08	90.10	-3.9	1,456	-0.26%
2023/07/04	3.2	88.64	0	0.00	88.90	3.2	1,438	0.22%
2023/07/03	0	0.00	3	95.00	96.20	-3	1,336	-0.22%
2023/06/30	4	93.75	0	0.00	93.80	4	1,265	0.32%
2023/06/29	1	94.00	0	0.00	93.60	1	1,262	0.08%
2023/06/27	2.1	95.81	0.3	97.60	94.50	1.7	1,226	0.14%
2023/06/26	1.2	98.03	4	97.13	97.70	-2.9	1,195	-0.24%
2023/06/21	0.2	94.98	1	96.60	96.30	-0.8	1,137	-0.07%
2023/06/20	0	0.00	1	95.00	95.60	-1	1,107	-0.09%
2023/06/19	2	94.30	0	0.00	94.50	2	1,106	0.18%
2023/06/16	0.2	94.07	0	0.00	94.30	0.2	1,105	0.02%
2023/06/15	0	0.00	1	92.50	92.20	-1	1,087	-0.09%
2023/06/14	5	92.90	0	0.00	92.70	5	1,087	0.46%
2023/06/13	0.2	93.30	0	0.00	93.10	0.2	1,091	0.01%
2023/06/12	0	0.00	4	92.15	93.20	-4	1,099	-0.36%
2023/06/09	1	92.30	0	0.00	92.50	1	1,088	0.09%
2023/06/08	2.2	93.77	1	93.90	93.30	1.2	1,087	0.11%
2023/06/07	3	93.10	2	92.90	93.30	1	1,081	0.09%
2023/06/06	2	92.00	1	91.70	92.40	1	1,081	0.09%
2023/06/05	0.1	92.40	0	0.00	92.60	0.1	1,095	0.01%
2023/06/02	1.1	91.71	0	0.00	90.90	1.1	1,123	0.10%
2023/06/01	1	90.60	0	0.00	90.70	1	1,116	0.09%
2023/05/31	6	90.33	2	90.15	90.30	4	1,120	0.36%
2023/05/29	1	89.10	1	89.10	89.40	0	1,107	0.00%
2023/05/26	2	89.15	4	89.00	88.60	-2	1,098	-0.18%
2023/05/23	1	87.30	0	0.00	87.30	1	1,074	0.09%
2023/05/19	1	86.90	0	0.00	86.70	1	1,083	0.09%
2023/05/18	0	0.00	3	86.83	87.00	-3	1,090	-0.28%
2023/05/16	1	86.40	0	0.00	86.20	1	1,125	0.09%
2023/05/15	1	85.00	0	0.00	85.20	1	1,128	0.09%
2023/05/10	2	84.70	0	0.00	85.10	2	1,165	0.17%
2023/05/09	0	0.00	2	86.90	86.60	-2	1,158	-0.17%
2023/05/05	1	86.10	0	86.20	86.00	1	1,200	0.08%
2023/05/03	0	0.00	1	86.00	86.00	-1	1,285	-0.08%
2023/04/28	2	85.50	2	85.20	85.20	0	1,330	0.00%
2023/04/25	2	84.55	2	84.00	83.90	0	1,329	0.00%
2023/04/21	1	85.20	1	85.60	85.00	0	1,321	0.00%
2023/04/20	1	86.60	1	86.30	86.00	0	1,342	0.00%
2023/04/19	1	87.30	0	0.00	87.20	1	1,339	0.07%
2023/04/18	0	0.00	2	88.10	88.10	-2	1,329	-0.15%
2023/04/11	0	0.00	7	88.91	89.00	-7	1,317	-0.53%
2023/04/07	0	0.00	2	88.90	88.90	-2	1,322	-0.15%
2023/04/06	2	88.15	0	0.00	88.10	2	1,313	0.15%
2023/03/30	0	0.00	0	88.77	88.90	0	1,299	0.00%
2023/03/29	1	88.70	0	0.00	88.60	1	1,289	0.08%
2023/03/28	0	88.70	2	88.80	87.70	-2	1,301	-0.15%
2023/03/27	1	88.60	1	88.90	88.40	0	1,303	0.00%
2023/03/24	0.5	88.60	0	0.00	88.20	0.5	1,314	0.04%
2023/03/23	0	0.00	6	88.43	88.40	-6	1,299	-0.46%
2023/03/22	7	87.64	0	0.00	87.80	7	1,289	0.54%
2023/03/14	0	86.20	0	0.00	86.00	0	1,243	0.00%
2023/03/13	0	86.40	0	0.00	86.20	0	1,243	0.00%
2023/03/10	0	88.00	6	86.60	86.60	-6	1,240	-0.48%
2023/03/09	0	88.70	2	87.80	87.90	-2	1,247	-0.16%
2023/03/08	1	87.80	0	0.00	88.10	1	1,241	0.08%
2023/03/06	2	89.90	10	89.59	89.40	-8	1,148	-0.70%
2023/03/03	0	0.00	0	88.30	88.30	0	1,132	0.00%
2023/02/24	2	86.20	0	0.00	86.20	2	1,105	0.18%
2023/02/23	0	87.00	1	86.70	86.50	-1	1,099	-0.09%
2023/02/22	0	86.90	0	0.00	86.80	0	1,104	0.00%
2023/02/21	0	0.00	0	87.20	87.20	0	1,110	0.00%
2023/02/17	10	86.40	0	0.00	86.50	10	1,119	0.89%
2023/02/16	1	86.70	0	0.00	86.60	1	1,128	0.09%
2023/02/14	2	85.35	0	0.00	85.20	2	1,134	0.18%
2023/02/13	1	85.80	0	0.00	86.50	1	1,116	0.09%
2023/02/10	2	86.80	0	0.00	86.50	2	1,130	0.18%
2023/02/06	1	88.90	0	0.00	89.20	1	1,125	0.09%
2023/02/01	0	88.70	1	89.00	88.70	-1	1,040	-0.10%
2023/01/31	0.2	86.90	15	86.92	87.10	-14.9	1,011	-1.47%
2023/01/30	4	84.10	0	0.00	85.10	4	984	0.41%
2023/01/13	1	83.50	3	84.33	83.30	-2	1,012	-0.20%
2023/01/12	1	84.70	0	0.00	84.60	1	1,061	0.09%
2023/01/10	1	85.40	1	84.20	85.40	0	1,095	0.00%
2023/01/09	0	0.00	0.4	82.70	83.30	-0.4	1,084	-0.04%
2023/01/05	0	0.00	0	81.80	81.80	0	1,248	0.00%
2022/12/29	0	0.00	1	81.30	81.40	-1	1,298	-0.08%
2022/12/22	0	0.00	2	83.00	82.40	-2	1,378	-0.15%
2022/12/21	1	82.00	0	0.00	81.80	1	1,402	0.07%
2022/12/19	1	85.80	0	0.00	85.50	1	1,429	0.07%
2022/12/16	0	0.00	1	86.10	86.20	-1	1,418	-0.07%
2022/12/13	3	84.80	3	84.20	84.20	0	1,398	0.00%
2022/12/08	0.2	84.20	0	0.00	84.40	0.2	1,401	0.01%
2022/12/07	0	0.00	1	82.90	83.30	-1	1,403	-0.07%
2022/12/06	2	84.65	2	84.10	83.00	0	1,401	0.00%
2022/12/02	1	86.30	0	0.00	86.00	1	1,384	0.07%
2022/12/01	2	84.80	6	84.48	85.40	-4	1,375	-0.29%
2022/11/30	0	0.00	1	82.80	83.50	-1	1,371	-0.07%
2022/11/29	1	82.10	0	0.00	82.10	1	1,367	0.07%
2022/11/28	0.1	82.40	2	82.30	82.20	-2	1,369	-0.14%
2022/11/25	3	81.90	1	82.50	81.60	2	1,375	0.15%
2022/11/24	1	81.20	1	82.40	82.50	0	1,380	0.00%
2022/11/23	2	81.45	0	0.00	81.20	2	1,372	0.15%
2022/11/22	1	81.00	0	0.00	81.20	1	1,388	0.07%
2022/11/21	1	81.50	0	0.00	81.60	1	1,398	0.07%
2022/11/18	2	83.10	2	82.30	82.00	0	1,398	0.00%
2022/11/16	0	0.00	2	82.90	82.90	-2	1,406	-0.14%
2022/11/15	2	81.80	3.1	82.13	82.10	-1.1	1,400	-0.08%
2022/11/14	0	0.00	4	81.30	81.60	-4	1,413	-0.28%
2022/11/11	4	82.43	1	81.10	81.00	3	1,442	0.21%
2022/11/10	2	80.05	0	0.00	80.40	2	1,448	0.14%
2022/11/08	2.2	80.22	2	79.70	79.40	0.2	1,480	0.01%
2022/11/04	1	78.40	2	78.80	78.80	-1	1,514	-0.07%
2022/11/03	0	0.00	2	77.00	78.40	-2	1,521	-0.13%
2022/11/02	0	0.00	1	78.20	77.50	-1	1,526	-0.07%
2022/11/01	4	75.90	2.3	76.50	76.90	1.7	1,517	0.11%
2022/10/31	2	75.80	2	76.50	76.30	0	1,519	0.00%
2022/10/27	0.1	74.90	0	0.00	75.50	0.1	1,523	0.01%
2022/10/26	1	74.50	1	74.60	74.20	0	1,532	0.00%
2022/10/25	1	76.00	1	76.20	75.10	0	1,537	0.00%
2022/10/24	3	75.60	0	0.00	75.60	3	1,567	0.19%
2022/10/21	0	0.00	6	76.33	76.00	-6	1,562	-0.38%
2022/10/19	0.3	75.83	0	0.00	75.70	0.3	1,580	0.02%
2022/10/18	7	74.89	5	75.10	75.10	2	1,563	0.13%
2022/10/14	1	74.10	0	0.00	73.50	1	1,571	0.06%
2022/10/13	12	74.77	11	76.00	71.70	1	1,546	0.06%
2022/10/12	0	0.00	2	70.90	72.40	-2	1,430	-0.14%
2022/10/11	0	0.00	1	70.80	71.00	-1	1,459	-0.07%
2022/10/07	2	72.10	0	0.00	72.00	2	1,517	0.13%
2022/09/30	0	0.00	1	71.10	71.90	-1	1,661	-0.06%
2022/09/29	0	0.00	0.1	72.50	72.30	-0.1	1,693	-0.01%
2022/09/28	3	73.70	3	74.60	73.00	0	1,689	0.00%
2022/09/27	3	76.40	0	0.00	76.00	3	1,694	0.18%
2022/09/26	2	78.10	0	0.00	76.40	2	1,731	0.12%
2022/09/23	0	0.00	0.1	81.40	81.30	-0.1	1,734	0.00%
2022/09/22	1	82.60	0	0.00	82.50	1	1,755	0.06%
2022/09/19	2	84.50	0	0.00	84.80	2	1,822	0.11%
2022/09/13	1.1	85.03	1	85.50	85.10	0.1	1,887	0.01%
2022/09/06	1	83.00	0	0.00	82.30	1	2,014	0.05%
2022/09/01	1	85.50	0	0.00	85.70	1	2,138	0.05%
2022/08/31	1	86.30	0	0.00	86.90	1	2,226	0.04%
2022/08/29	4	85.80	0	0.00	85.80	4	2,307	0.17%
2022/08/26	0	0.00	3	88.20	88.40	-3	2,298	-0.13%
2022/08/25	1	86.80	2	87.00	86.80	-1	2,303	-0.04%
2022/08/24	5	86.12	1	86.80	86.10	4	2,332	0.17%
2022/08/23	1	87.10	0	0.00	87.10	1	2,329	0.04%
2022/08/22	1	89.20	0	0.00	89.00	1	2,355	0.04%
2022/08/19	4	89.55	4	89.35	89.40	0	2,361	0.00%
2022/08/16	0.1	91.00	0	0.00	90.80	0.1	2,320	0.00%
2022/08/15	1	89.60	0	0.00	89.80	1	2,283	0.04%
2022/08/12	2	89.95	0	0.00	90.00	2	2,281	0.09%
2022/08/11	1	88.50	1	89.00	88.50	0	2,257	0.00%
2022/08/10	0	0.00	8	87.93	87.80	-8	2,260	-0.35%
2022/08/09	2	87.30	0	0.00	88.00	2	2,261	0.09%
2022/08/08	2	86.10	0	0.00	86.90	2	2,267	0.09%
2022/08/05	6	86.60	0	0.00	86.70	6	2,279	0.26%
2022/08/04	0	0.00	1	85.40	86.00	-1	2,303	-0.04%
2022/08/03	0	0.00	1	86.10	86.10	-1	2,295	-0.04%
2022/08/02	3	87.13	3	86.30	86.70	0	2,304	0.00%
2022/08/01	1	87.60	2	87.60	87.60	-1	2,295	-0.04%
2022/07/29	0.1	86.20	2	87.40	87.40	-1.9	2,288	-0.08%
2022/07/28	4	84.90	1	84.70	85.00	3	2,266	0.13%
2022/07/27	2	82.00	1	84.10	84.30	1	2,261	0.04%
2022/07/22	3	87.00	1	86.90	86.10	2	2,188	0.09%
2022/07/21	0	0.00	3	86.33	87.00	-3	2,206	-0.14%
2022/07/20	2	87.30	2	87.45	86.80	0	2,227	0.00%
2022/07/19	1	87.10	4	87.00	86.90	-3	2,255	-0.13%
2022/07/18	3	87.10	0	0.00	87.50	3	2,276	0.13%
2022/07/15	5	85.78	6	85.30	86.00	-1	2,269	-0.04%
2022/07/14	7	90.21	6	90.63	90.90	1	2,244	0.04%
2022/07/13	1.1	89.42	5	90.40	90.80	-3.9	2,190	-0.18%
2022/07/12	2	87.05	0	0.00	86.90	2	2,169	0.09%
2022/07/11	3	89.60	0	0.00	89.60	3	2,172	0.14%
2022/07/07	3	82.50	0	0.00	84.00	3	2,120	0.14%
2022/07/05	0	0.00	1	85.00	86.30	-1	2,101	-0.05%
2022/07/04	3	86.13	2	84.40	84.60	1	2,090	0.05%
2022/07/01	1	90.20	0	0.00	87.60	1	2,089	0.05%
2022/06/30	2	91.40	0	0.00	90.70	2	2,052	0.10%
2022/06/29	1	94.00	0	0.00	93.20	1	2,033	0.05%
2022/06/28	1	95.00	0	0.00	95.20	1	2,026	0.05%
2022/06/27	2	98.05	1	97.80	98.30	1	2,017	0.05%
2022/06/24	0	0.00	1	98.00	97.10	-1	2,028	-0.05%
2022/06/22	2	98.65	2	98.90	97.30	0	2,081	0.00%
2022/06/21	3	98.63	4	98.10	99.10	-1	2,132	-0.05%
2022/06/20	4.1	99.23	1	100.00	97.00	3.1	2,135	0.15%
2022/06/17	2.1	99.97	0	0.00	99.00	2.1	2,138	0.10%
2022/06/16	1	100.50	3	101.00	99.10	-2	2,221	-0.09%
2022/06/15	1	100.00	3.2	101.63	100.50	-2.2	2,233	-0.10%
2022/06/14	4	100.28	22	100.87	100.50	-18	2,279	-0.79%
2022/06/13	2	100.75	1	102.00	101.00	1	2,296	0.04%
2022/06/10	0	0.00	1	103.00	103.00	-1	2,275	-0.04%
2022/06/09	1.1	102.41	11	102.45	102.50	-9.9	2,215	-0.45%
2022/06/08	2	100.00	3	100.50	100.50	-1	2,140	-0.05%
2022/06/07	0	0.00	1	99.50	99.10	-1	2,123	-0.05%
2022/06/06	1	98.50	1	98.80	98.70	0	2,116	0.00%
2022/06/02	0.1	98.20	0	0.00	98.00	0.1	2,170	0.01%
2022/06/01	3	97.40	3	98.13	98.10	0	2,209	0.00%
2022/05/30	0.1	96.60	6	96.33	96.80	-5.9	2,220	-0.27%
2022/05/27	0.1	93.80	1	94.00	93.90	-0.9	2,210	-0.04%
2022/05/24	1	95.50	3	94.40	92.10	-2	2,373	-0.08%
2022/05/20	1.1	93.13	1	93.30	93.10	0.1	2,374	0.00%
2022/05/19	0.2	92.35	0	0.00	92.70	0.2	2,376	0.01%
2022/05/18	0	0.00	2	93.15	93.50	-2	2,376	-0.08%
2022/05/17	0	0.00	11	91.42	91.60	-11	2,378	-0.46%
2022/05/16	2	89.75	2	90.35	89.60	0	2,388	0.00%
2022/05/13	2	87.50	2	87.90	88.10	0	2,391	0.00%
2022/05/12	3	88.43	3	88.10	86.00	0	2,403	0.00%
2022/05/11	3	89.47	1	89.70	89.30	2	2,393	0.08%
2022/05/10	2	88.80	1	89.60	90.30	1	2,433	0.04%
2022/05/09	2	90.35	0	0.00	90.00	2	2,472	0.08%
2022/05/06	2	91.60	1	91.90	92.30	1	2,502	0.04%
2022/05/05	2	93.30	1	93.20	93.60	1	2,535	0.04%
2022/05/04	2	92.25	1	92.60	92.50	1	2,663	0.04%
2022/05/03	0	91.07	0	0.00	90.80	0	2,731	0.00%
2022/04/29	6	91.20	0	0.00	91.00	6	2,871	0.21%
2022/04/28	3	90.63	1.3	90.50	90.10	1.7	2,924	0.06%
2022/04/27	4	89.23	2	90.35	90.90	2	2,996	0.07%
2022/04/26	2	91.05	0	0.00	90.90	2	3,019	0.07%
2022/04/25	6	93.05	0	0.00	92.30	6	3,037	0.20%
2022/04/22	0	0.00	0.1	96.80	96.00	-0.1	3,038	0.00%
2022/04/21	1	98.50	1	98.80	98.20	0	3,060	0.00%
2022/04/15	1	96.00	1	95.80	95.80	0	3,083	0.00%
2022/04/14	1	97.40	0	0.00	97.20	1	3,185	0.03%
2022/04/13	3	96.70	1	96.80	97.40	2	3,256	0.06%
2022/04/11	6	97.52	7	96.76	96.70	-1	3,403	-0.03%
2022/04/07	5.1	99.41	0	0.00	97.90	5.1	3,493	0.14%
2022/04/06	0	0.00	1	101.50	101.50	-1	3,693	-0.03%
2022/04/01	1	101.50	0	0.00	102.00	1	3,750	0.03%
2022/03/31	1	102.00	0	102.00	102.50	1	3,780	0.03%
2022/03/29	1	103.00	3	102.33	101.50	-2	4,044	-0.05%
2022/03/28	1	100.50	2	101.75	102.50	-1	4,443	-0.02%
2022/03/24	3.2	103.34	2	103.00	103.00	1.2	4,738	0.03%
2022/03/23	1	102.50	3	102.17	103.00	-2	4,709	-0.04%
2022/03/22	5.3	102.50	3	102.50	102.50	2.3	4,763	0.05%
2022/03/21	8	103.31	7	103.29	103.00	1	4,773	0.02%
2022/03/18	0.2	101.50	1	100.50	100.50	-0.8	4,753	-0.02%
2022/03/17	3	100.30	2	100.00	100.00	1	4,754	0.02%
2022/03/15	2	95.95	4	95.90	96.50	-2	4,742	-0.04%
2022/03/14	5	97.68	5	97.40	97.20	0	4,811	0.00%
2022/03/11	1	98.50	0	0.00	98.30	1	4,912	0.02%
2022/03/10	1	98.40	0	0.00	98.70	1	5,020	0.02%
2022/03/09	2	97.90	2	97.45	96.90	0	5,044	0.00%
2022/03/08	2	96.85	2	96.60	96.70	0	5,101	0.00%
2022/03/07	3	94.43	2	94.35	95.80	1	5,099	0.02%
2022/03/04	1	97.60	1	98.40	97.30	0	5,116	0.00%
2022/03/03	1	98.50	2	98.50	98.80	-1	5,192	-0.02%
2022/03/02	0.2	98.60	0	0.00	98.30	0.2	5,214	0.00%
2022/03/01	3	97.00	9	98.24	98.80	-6	5,293	-0.11%
2022/02/25	0	0.00	1	94.80	96.40	-1	5,263	-0.02%
2022/02/24	1	93.60	2	93.00	93.10	-1	5,334	-0.02%
2022/02/23	0	0.00	2	95.20	95.40	-2	5,393	-0.04%
2022/02/22	1	95.00	0	95.50	95.20	1	5,581	0.02%
2022/02/21	1	96.00	1	96.00	96.60	0	5,764	0.00%
2022/02/18	1	96.40	0	0.00	96.50	1	6,150	0.02%
2022/02/17	1	95.70	0	0.00	95.70	1	6,342	0.02%
2022/02/16	0.3	96.50	0	0.00	96.90	0.3	6,626	0.00%
2022/02/15	2	95.20	1	95.40	94.60	1	6,651	0.02%
2022/02/14	2	94.00	7	94.04	94.20	-5	6,750	-0.07%
2022/02/11	2	97.10	0	0.00	96.50	2	6,763	0.03%
2022/02/10	7	96.31	2	96.50	96.20	5	6,811	0.07%
2022/02/09	2	96.20	2	96.80	97.20	0	6,830	0.00%
2022/02/08	2	95.10	2	95.30	95.20	0	6,935	0.00%
2022/02/07	1	93.70	0	0.00	94.70	1	6,957	0.01%
2022/01/26	11	92.88	5	93.28	92.60	6	6,985	0.09%
2022/01/25	0	0.00	3	95.63	95.40	-3	7,096	-0.04%
2022/01/24	4	96.70	1	96.40	96.10	3	7,156	0.04%
2022/01/21	6	99.50	1	99.50	99.40	5	7,050	0.07%
2022/01/20	4	99.98	0	0.00	100.50	4	7,024	0.06%
2022/01/19	7	100.64	0	0.00	100.50	7	6,974	0.10%
2022/01/18	0	0.00	3	103.50	102.50	-3	6,945	-0.04%
2022/01/17	4	101.63	1	101.50	102.00	3	6,912	0.04%
2022/01/14	5	102.40	0	0.00	102.50	5	6,903	0.07%
2022/01/13	2	101.50	2	102.50	102.00	0	6,915	0.00%
2022/01/12	3	101.50	1	101.50	101.50	2	6,922	0.03%
2022/01/11	1	102.50	0	0.00	101.50	1	6,967	0.01%
2022/01/10	1	102.00	1	103.50	103.00	0	6,949	0.00%
2022/01/07	8.1	102.51	3	103.83	102.50	5.1	6,945	0.07%
2022/01/06	1	104.50	6	105.08	105.50	-5	6,861	-0.07%
2022/01/05	6	106.25	1	106.00	106.00	5	6,844	0.07%
2022/01/04	2.1	107.29	8	107.31	107.50	-5.9	6,801	-0.09%
2022/01/03	4.1	106.28	0	106.50	106.00	4.1	6,758	0.06%
2021/12/30	1	105.50	2	106.00	105.50	-1	6,756	-0.01%
2021/12/29	22.1	108.98	26	110.48	107.00	-3.9	6,754	-0.06%
2021/12/28	3	105.33	0	0.00	105.50	3	6,643	0.05%
2021/12/27	2	107.25	1	107.00	106.50	1	6,718	0.01%
2021/12/24	2	107.75	2	107.25	106.50	0	6,807	0.00%
2021/12/23	6.2	110.40	7	111.07	108.50	-0.9	6,800	-0.01%
2021/12/22	48.2	110.55	52	110.84	111.00	-3.8	6,660	-0.06%
2021/12/21	18	106.61	10	106.95	107.50	8	6,439	0.12%
2021/12/20	3.1	102.19	2	103.00	102.50	1.1	6,139	0.02%
2021/12/17	1	102.00	0	0.00	102.00	1	6,155	0.02%
2021/12/16	3	102.50	5	103.50	103.50	-2	6,190	-0.03%
2021/12/15	1	100.00	3	101.00	101.00	-2	6,197	-0.03%
2021/12/14	8.5	99.35	3	99.37	99.20	5.5	6,174	0.09%
2021/12/10	0	0.00	1	101.00	101.00	-1	6,263	-0.02%
2021/12/09	7	101.50	1	100.50	100.50	6	6,366	0.09%
2021/12/08	4	101.25	2	102.00	102.00	2	6,336	0.03%
2021/12/07	10.3	100.48	1	100.50	101.00	9.3	6,287	0.15%
2021/12/06	3	102.33	2	102.50	102.00	1	6,209	0.02%
2021/12/03	8	105.19	0	0.00	105.50	8	6,141	0.13%
2021/12/02	2.2	105.64	4	105.25	103.50	-1.8	6,153	-0.03%
2021/12/01	3	104.00	0.4	105.14	105.50	2.6	6,141	0.04%
2021/11/30	2	106.75	1	106.00	105.50	1	6,109	0.02%
2021/11/29	6	103.92	0	0.00	104.00	6	6,109	0.10%
2021/11/26	1	105.00	1	106.50	104.50	0	6,056	0.00%
2021/11/25	3	105.83	2	106.75	107.00	1	6,025	0.02%
2021/11/24	1.1	108.55	1	107.00	108.50	0.1	5,942	0.00%
2021/11/23	4.4	108.80	1	107.50	107.50	3.4	5,932	0.06%
2021/11/22	2	112.75	0	0.00	112.50	2	5,856	0.03%
2021/11/19	7.1	113.44	6	114.08	111.50	1.1	5,834	0.02%
2021/11/18	13.2	111.98	13	112.39	113.00	0.2	5,740	0.00%
2021/11/17	19.2	113.42	28	113.80	115.00	-8.8	5,633	-0.16%
2021/11/16	14	109.54	8	107.94	110.00	6	5,309	0.11%
2021/11/15	2	109.25	18	106.81	110.50	-16	5,192	-0.31%
2021/11/12	1	101.50	9	102.22	102.00	-8	4,991	-0.16%
2021/11/11	9	103.50	0	0.00	101.50	9	5,016	0.18%
2021/11/09	5	99.04	3	99.97	100.50	2	5,037	0.04%
2021/11/08	0	0.00	1	97.90	97.90	-1	5,061	-0.02%
2021/11/05	6	98.35	2	98.70	98.20	4	5,092	0.08%
2021/11/04	1	101.00	0	0.00	100.00	1	5,018	0.02%
2021/11/03	3	101.00	3	101.83	101.00	0	5,050	0.00%
2021/11/02	18.2	106.79	21.5	106.49	101.50	-3.3	5,022	-0.07%
2021/11/01	18	106.58	5	105.30	107.00	13	4,814	0.27%
2021/10/29	1	103.00	5	102.50	102.50	-4	4,762	-0.08%
2021/10/28	7	103.64	2.5	103.10	103.00	4.5	4,883	0.09%
2021/10/27	2	103.25	7	103.07	104.00	-5	4,928	-0.10%
2021/10/26	1	102.00	0	0.00	101.50	1	5,000	0.02%
2021/10/22	2	101.50	0	0.00	102.00	2	5,257	0.04%
2021/10/21	0	0.00	1	101.00	101.00	-1	5,430	-0.02%
2021/10/20	1	101.00	0	0.00	101.00	1	5,478	0.02%
2021/10/19	4	100.13	1	101.50	101.00	3	5,548	0.05%
2021/10/18	2	98.10	2	98.40	98.00	0	5,636	0.00%
2021/10/15	0	0.00	1	97.30	97.70	-1	5,820	-0.02%
2021/10/14	3	97.30	3	96.20	96.00	0	6,050	0.00%
2021/10/13	1	100.00	3	100.00	96.40	-2	6,354	-0.03%
2021/10/12	3	98.00	1	99.00	98.00	2	6,983	0.03%
2021/10/08	6	100.83	0	0.00	100.00	6	7,137	0.08%
2021/10/07	1	100.50	8	100.81	100.50	-7	7,265	-0.10%
2021/10/06	13	99.62	3	98.30	97.60	10	7,620	0.13%
2021/10/05	46	98.15	42	98.44	99.70	4	7,824	0.05%
2021/10/01	5.2	99.89	0	0.00	99.30	5.2	7,774	0.07%
2021/09/30	2	105.75	3	106.33	105.00	-1	7,783	-0.01%
2021/09/29	6	106.42	1.1	106.55	106.00	4.9	7,900	0.06%
2021/09/28	3.1	109.19	13	110.46	108.50	-9.9	8,106	-0.12%
2021/09/27	6	107.00	1	106.50	107.50	5	8,108	0.06%
2021/09/24	4	106.75	4	106.00	106.50	0	8,199	0.00%
2021/09/23	11	103.64	10	105.00	105.50	1	8,290	0.01%
2021/09/22	2	102.00	0	0.00	100.50	2	8,497	0.02%
2021/09/16	4	103.50	1	104.00	104.00	3	9,035	0.03%
2021/09/15	7	103.86	9	102.61	102.50	-2	9,565	-0.02%
2021/09/14	20.1	109.50	12	109.00	110.00	8.1	9,945	0.08%
2021/09/13	0	0.00	4	105.50	105.00	-4	10,025	-0.04%
2021/09/10	1	108.00	3	107.00	107.00	-2	10,276	-0.02%
2021/09/08	1	106.00	1	106.50	106.00	0	11,178	0.00%
2021/09/07	2	109.25	1	109.00	107.00	1	11,465	0.01%
2021/09/06	2.3	112.15	4	113.00	111.00	-1.8	12,085	-0.01%
2021/09/03	2	115.75	0	0.00	115.50	2	12,114	0.02%
2021/09/02	2.1	117.07	1	118.00	115.50	1.1	12,322	0.01%
2021/09/01	7	116.14	5	117.00	117.00	2	12,352	0.02%
2021/08/27	0	0.00	1	114.50	114.00	-1	12,560	-0.01%
2021/08/25	0	0.00	2	115.25	115.50	-2	12,808	-0.02%
2021/08/24	5.1	113.27	0	0.00	112.00	5.1	12,993	0.04%
2021/08/23	2	111.50	7	112.36	114.00	-5	13,333	-0.04%
2021/08/20	9	107.11	1	106.50	106.50	8	13,424	0.06%
2021/08/19	3	112.50	0	0.00	111.50	3	13,562	0.02%
2021/08/18	3	113.83	9	114.39	116.00	-6	13,751	-0.04%
2021/08/17	2	115.50	5	114.70	112.00	-3	13,868	-0.02%
2021/08/16	5.1	116.17	4	114.25	114.50	1.1	13,873	0.01%
2021/08/13	6	119.33	0	0.00	118.00	6	13,892	0.04%
2021/08/12	3.1	120.29	8	122.75	123.00	-4.9	13,908	-0.04%
2021/08/11	2	119.00	3	119.83	119.00	-1	13,958	-0.01%
2021/08/10	4.1	121.51	1	122.00	122.00	3.1	14,020	0.02%
2021/08/09	4.1	123.50	6	121.83	122.00	-1.9	14,081	-0.01%
2021/08/06	1	122.00	0	0.00	121.50	1	14,159	0.01%
2021/08/04	10.2	125.51	15	126.83	125.50	-4.9	14,533	-0.03%
2021/08/03	24.3	125.26	13	126.58	126.50	11.3	14,698	0.08%
2021/08/02	3	121.67	3.1	122.35	123.00	-0.1	14,781	0.00%
2021/07/30	4	121.63	3.2	122.31	120.00	0.8	14,875	0.01%
2021/07/29	3.1	120.00	4	119.88	121.50	-0.9	14,921	-0.01%
2021/07/28	3.1	117.66	3	117.17	118.00	0.1	15,080	0.00%
2021/07/27	9.6	123.84	0	0.00	122.00	9.6	15,144	0.06%
2021/07/26	4.1	126.70	18	127.28	128.00	-13.9	15,160	-0.09%
2021/07/23	8.2	128.49	4.1	129.16	128.00	4.1	15,236	0.03%
2021/07/22	6.6	129.59	7.2	129.86	129.00	-0.7	15,528	0.00%
2021/07/21	3.1	126.96	6.1	127.98	126.50	-3	15,502	-0.02%
2021/07/20	15.4	131.13	5.2	132.00	129.00	10.2	15,427	0.07%
2021/07/19	75	138.49	66.1	141.39	137.00	8.9	15,285	0.06%
2021/07/16	58	138.92	81.4	135.98	138.50	-23.4	15,115	-0.15%
2021/07/15	9	130.33	4	130.50	134.00	5	14,640	0.03%
2021/07/14	7.2	127.18	4.1	130.02	131.00	3.1	14,768	0.02%
2021/07/13	44.2	131.09	26.3	131.28	128.00	17.9	14,836	0.12%
2021/07/12	7.6	128.83	12.3	128.13	129.50	-4.8	14,661	-0.03%
2021/07/09	20	123.50	21	124.45	124.00	-1	14,678	-0.01%
2021/07/08	7	126.07	21	127.83	125.50	-14	15,415	-0.09%
2021/07/07	26	125.62	21	124.86	125.50	5	16,004	0.03%
2021/07/06	28	126.07	13	127.08	126.00	15	15,989	0.09%
2021/07/05	9.2	129.93	18	132.25	131.00	-8.8	15,922	-0.06%
2021/07/02	14.4	122.47	13.2	124.31	129.00	1.2	15,715	0.01%
2021/07/01	3.4	123.18	21	124.98	122.00	-17.6	15,683	-0.11%
2021/06/30	10	126.85	4	127.25	126.00	6	15,637	0.04%
2021/06/29	16.3	125.76	10.5	125.90	125.00	5.8	15,576	0.04%
2021/06/28	8	131.38	7	132.21	131.50	1	15,423	0.01%
2021/06/25	44.3	135.05	36.5	135.37	132.00	7.8	15,338	0.05%
2021/06/24	33	128.15	66.2	130.69	132.00	-33.2	15,053	-0.22%
2021/06/23	38	126.61	69.4	125.59	126.50	-31.4	14,737	-0.21%
2021/06/22	21	119.50	50	119.82	119.00	-29	14,266	-0.20%
2021/06/21	43	119.88	11.1	120.49	119.00	31.9	14,163	0.23%
2021/06/18	42.4	122.31	23	121.89	121.00	19.4	13,911	0.14%
2021/06/17	34	119.75	42.1	120.19	119.00	-8.1	13,634	-0.06%
2021/06/16	26	115.02	9.5	114.32	114.00	16.5	13,051	0.13%
2021/06/15	17.5	114.49	59.8	114.38	116.00	-42.3	12,759	-0.33%
2021/06/11	33	107.03	3	107.67	107.00	30	12,191	0.25%
2021/06/10	8.4	108.51	9	108.06	109.00	-0.6	12,177	0.00%
2021/06/09	2	106.00	1	104.50	104.50	1	12,088	0.01%
2021/06/08	1.1	106.05	1	109.00	106.00	0.1	12,152	0.00%
2021/06/07	2	105.00	3	105.17	107.50	-1	12,238	-0.01%
2021/06/04	34	105.94	32	105.75	105.50	2	12,201	0.02%
2021/06/03	9.3	107.86	8	107.07	107.50	1.3	12,258	0.01%
2021/06/02	10.3	107.64	0	0.00	105.50	10.3	12,254	0.08%
2021/06/01	13	110.92	40.2	110.54	111.00	-27.2	12,196	-0.22%
2021/05/31	30.5	106.23	8.3	107.41	110.50	22.2	12,099	0.18%
2021/05/28	4.1	103.01	2	103.25	103.00	2.1	11,802	0.02%
2021/05/27	6.2	102.53	3	103.67	104.00	3.2	11,748	0.03%
2021/05/26	6.8	103.87	5.1	105.42	105.00	1.7	11,683	0.01%
2021/05/25	29	99.38	7.2	97.45	99.30	21.8	11,596	0.19%
2021/05/24	1	93.50	1	93.90	94.10	0	11,609	0.00%
2021/05/21	4	93.03	1.1	92.51	92.30	2.9	11,720	0.02%
2021/05/20	1	92.30	7	92.54	92.20	-6	11,886	-0.05%
2021/05/19	12	92.63	21.4	95.03	92.20	-9.4	12,207	-0.08%
2021/05/18	29.5	93.42	14.3	92.74	94.90	15.2	12,418	0.12%
2021/05/17	1	88.50	3	89.60	88.30	-2	12,800	-0.02%
2021/05/14	4	92.68	4.2	94.08	93.30	-0.2	13,072	0.00%
2021/05/13	4	91.60	3.6	90.52	92.40	0.4	13,025	0.00%
2021/05/12	4.5	92.88	4	91.68	91.40	0.5	12,988	0.00%
2021/05/11	30.1	101.93	23.4	99.58	99.20	6.7	12,839	0.05%
2021/05/10	8	105.94	7	105.64	103.00	1	12,721	0.01%
2021/05/07	32	109.92	27.7	109.63	110.00	4.4	12,624	0.03%
2021/05/06	34	108.41	32.1	110.44	108.00	1.9	12,630	0.02%
2021/05/05	99	112.78	95	114.69	108.00	4	13,355	0.03%
2021/05/04	6.2	113.12	9.3	109.65	111.00	-3.1	13,658	-0.02%
2021/05/03	2	120.00	9.6	118.78	116.00	-7.6	13,475	-0.06%
2021/04/29	22	124.34	16	126.41	127.50	6	13,328	0.05%
2021/04/28	34.3	126.73	32	125.80	127.50	2.3	13,283	0.02%
2021/04/27	3.3	116.50	4	117.25	117.50	-0.8	13,151	-0.01%
2021/04/26	6	114.50	5	115.90	116.00	1	13,150	0.01%
2021/04/23	2.1	110.62	7	110.79	114.00	-4.9	13,240	-0.04%
2021/04/22	4.2	111.16	8.1	111.82	108.50	-4	13,317	-0.03%
2021/04/21	7	114.00	23	114.04	113.00	-16	13,471	-0.12%
2021/04/20	17.2	111.09	18	111.56	113.50	-0.8	14,059	-0.01%
2021/04/19	27	110.56	30.1	111.27	109.00	-3.1	13,917	-0.02%
2021/04/16	37	108.18	34.1	109.16	109.00	2.9	13,986	0.02%
2021/04/15	113	107.67	111	105.59	108.00	2	13,968	0.01%	大買/大賣/
2021/04/14	55.1	107.23	31	105.06	103.50	24.1	13,741	0.18%
2021/04/13	10.1	107.31	11	107.55	110.50	-0.9	13,046	-0.01%
2021/04/12	3	101.50	2.1	102.00	100.50	0.9	12,409	0.01%
2021/04/09	5	102.80	49	102.61	102.00	-44	12,361	-0.36%
2021/04/08	1	102.50	2.1	102.52	103.50	-1.1	12,299	-0.01%
2021/04/07	3.1	103.69	2.1	106.17	103.50	1	12,286	0.01%
2021/04/06	1	102.00	5	103.20	104.00	-4	12,160	-0.03%
2021/04/01	1	102.50	0	0.00	102.00	1	12,121	0.01%
2021/03/31	4	103.88	2	104.00	102.50	2	12,079	0.02%
2021/03/30	1.3	103.54	3	103.33	104.00	-1.7	11,983	-0.01%
2021/03/29	5	101.30	1	102.50	101.00	4	11,903	0.03%
2021/03/26	3.1	99.37	18	99.64	100.00	-14.9	11,787	-0.13%
2021/03/25	2	94.50	0	0.00	95.30	2	11,555	0.02%
2021/03/24	8	97.15	2.2	95.64	95.00	5.8	11,552	0.05%
2021/03/23	14	98.71	2	99.15	98.00	12	11,515	0.10%
2021/03/22	15	98.34	2	98.15	98.20	13	11,591	0.11%
2021/03/19	0	0.00	5	98.78	99.00	-5	11,695	-0.04%
2021/03/18	0	0.00	1	97.90	98.80	-1	11,733	-0.01%
2021/03/17	10	98.10	7	97.96	97.50	3	11,791	0.03%
2021/03/16	3	97.90	50	98.70	98.30	-47	11,767	-0.40%
2021/03/15	39.2	97.39	6	98.35	96.90	33.2	11,766	0.28%
2021/03/12	34	99.63	7	99.81	99.00	27	11,760	0.23%
2021/03/11	6	99.15	10	98.54	99.80	-4	11,676	-0.03%
2021/03/10	1	94.70	1	94.60	95.10	0	11,584	0.00%
2021/03/09	4	92.23	3	92.30	92.80	1	11,714	0.01%
2021/03/08	7	96.47	5	96.08	94.80	2	11,729	0.02%
2021/03/05	5	96.62	4	97.10	96.00	1	11,706	0.01%
2021/03/04	2	95.00	0	0.00	94.80	2	11,645	0.02%
2021/03/03	3.2	95.89	3	96.93	98.40	0.2	11,588	0.00%
2021/03/02	4	97.98	5	96.75	96.00	-1	11,550	-0.01%
2021/02/26	4	98.25	6	97.93	98.50	-2	11,613	-0.02%
2021/02/25	13	99.97	4	100.85	99.40	9	11,529	0.08%
2021/02/24	11.3	101.69	6.2	102.13	99.90	5.1	11,423	0.04%
2021/02/23	3	102.67	7	102.93	104.00	-4	11,214	-0.04%
2021/02/22	9.1	106.05	2.3	106.81	105.00	6.8	11,064	0.06%
2021/02/19	14.2	106.51	31	105.15	109.00	-16.9	10,826	-0.16%
2021/02/18	24	101.26	7	100.71	99.90	17	10,482	0.16%
2021/02/17	22.1	95.58	34.3	97.22	99.00	-12.3	10,223	-0.12%
2021/02/05	5.3	90.38	19	90.99	92.50	-13.7	9,910	-0.14%
2021/02/04	14	87.91	3	87.83	87.20	11	9,619	0.11%
2021/02/03	1	86.70	4	86.75	87.80	-3	9,657	-0.03%
2021/02/02	3	86.93	2	85.60	86.90	1	9,768	0.01%
2021/02/01	0	0.00	1	80.80	83.70	-1	9,827	-0.01%
2021/01/29	2	83.30	8	84.35	83.50	-6	9,762	-0.06%
2021/01/28	10	84.46	12	84.18	85.00	-2	9,704	-0.02%
2021/01/27	62.4	91.46	53	92.78	86.60	9.4	9,607	0.10%
2021/01/26	28.1	88.16	50	88.36	88.90	-21.9	8,815	-0.25%
2021/01/25	0	0.00	6	83.15	83.00	-6	8,410	-0.07%
2021/01/22	2	84.60	0	0.00	85.40	2	8,974	0.02%
2021/01/21	2	84.50	6.2	84.45	84.70	-4.2	9,076	-0.05%
2021/01/20	37	85.46	17	83.06	83.50	20	8,986	0.22%
2021/01/19	10	86.01	7.4	85.65	86.10	2.6	8,808	0.03%
2021/01/18	10	85.91	3	85.50	85.00	7	8,757	0.08%
2021/01/15	2	85.05	4	84.38	85.60	-2	8,604	-0.02%
2021/01/14	21.5	86.13	5	85.74	84.50	16.5	8,485	0.19%
2021/01/13	12	84.54	43	84.94	85.00	-31	8,287	-0.37%
2021/01/11	27.7	81.22	27	81.79	81.20	0.7	7,571	0.01%
2021/01/08	5.1	78.24	16	78.71	79.30	-10.9	7,442	-0.15%
2021/01/07	0	0.00	5	77.28	76.60	-5	7,268	-0.07%
2021/01/06	2	77.00	0	0.00	77.10	2	7,283	0.03%
2021/01/05	0	75.90	5	77.10	77.00	-5	7,245	-0.07%
2021/01/04	0	0.00	3	75.47	75.90	-3	7,224	-0.04%
2020/12/31	1	74.90	0	0.00	74.90	1	7,241	0.01%
2020/12/30	15	73.97	16	74.30	74.30	-1	7,275	-0.01%
2020/12/29	2	75.30	1	75.00	74.30	1	7,390	0.01%
2020/12/28	2	74.15	0	0.00	74.40	2	7,436	0.03%
2020/12/25	2	74.15	0	0.00	73.80	2	7,473	0.03%
2020/12/24	0	0.00	2	74.50	74.10	-2	7,507	-0.03%
2020/12/23	0	0.00	2	72.80	73.90	-2	7,514	-0.03%
2020/12/22	2	74.05	0	0.00	72.90	2	7,618	0.03%
2020/12/21	1	73.00	0	0.00	73.20	1	7,670	0.01%
2020/12/18	1	73.20	0	0.00	73.90	1	7,722	0.01%
2020/12/16	5	75.38	0	0.00	75.50	5	7,721	0.06%
2020/12/15	1	72.00	1	71.60	72.20	0	7,670	0.00%
2020/12/14	7	74.27	7	74.31	74.00	0	7,662	0.00%
2020/12/11	14	75.93	13	77.42	75.90	1	7,701	0.01%
2020/12/10	10	77.01	3.2	76.85	76.90	6.8	7,848	0.09%
2020/12/09	5	77.70	4	78.20	78.10	1	8,191	0.01%
2020/12/08	6	78.00	2	78.60	77.90	4	8,321	0.05%
2020/12/07	4	78.85	0	0.00	78.70	4	8,501	0.05%
2020/12/04	4	80.65	6	80.05	80.00	-2	8,575	-0.02%
2020/12/03	5	80.02	3	81.03	79.40	2	8,852	0.02%
2020/12/02	12	82.34	10	81.54	81.40	2	8,743	0.02%
2020/12/01	4	81.05	4	81.25	81.20	0	8,685	0.00%
2020/11/30	4	81.10	7	80.83	80.00	-3	8,704	-0.03%
2020/11/27	7	80.67	7	80.70	80.50	0	8,900	0.00%
2020/11/26	2	80.10	2	79.30	79.70	0	8,874	0.00%
2020/11/25	15.2	80.39	6	79.98	78.80	9.2	8,844	0.10%
2020/11/24	3	78.90	0	78.10	78.20	3	8,696	0.03%
2020/11/23	3	77.43	0	0.00	77.90	3	8,686	0.03%
2020/11/20	1	78.20	2	79.00	78.10	-1	8,725	-0.01%
2020/11/19	0.2	78.80	0	0.00	78.30	0.2	8,769	0.00%
2020/11/18	1	78.20	0	0.00	79.00	1	8,792	0.01%
2020/11/17	4	78.70	0	0.00	78.40	4	8,856	0.05%
2020/11/16	7	79.33	14	79.68	80.00	-7	8,982	-0.08%
2020/11/13	21	79.27	21	78.89	80.00	0	8,977	0.00%
2020/11/12	9	77.12	23	78.34	77.90	-14	8,812	-0.16%
2020/11/11	6	79.57	1	80.00	79.30	5	8,769	0.06%
2020/11/10	15.1	81.73	9	81.89	81.50	6.1	8,721	0.07%
2020/11/09	13	80.65	7	80.56	81.20	6	8,581	0.07%
2020/11/06	1	77.10	1	76.40	76.40	0	8,480	0.00%
2020/11/05	1	76.00	0	0.00	76.20	1	8,621	0.01%
2020/11/04	2	74.10	3	74.57	74.50	-1	8,669	-0.01%
2020/11/03	3	74.57	3	74.67	74.40	0	8,715	0.00%
2020/11/02	6	75.75	6	76.27	74.40	0	8,952	0.00%
2020/10/30	42.5	80.46	65	82.06	77.00	-22.5	9,210	-0.24%
2020/10/29	2	79.05	5	80.20	82.20	-3	8,724	-0.03%
2020/10/28	3	79.27	2	79.75	79.70	1	8,906	0.01%
2020/10/27	3	79.90	4	79.85	79.20	-1	9,084	-0.01%
2020/10/26	2	80.30	3	79.87	79.80	-1	9,134	-0.01%
2020/10/23	7	79.49	6	78.82	78.50	1	9,187	0.01%
2020/10/22	3	78.80	2	79.45	78.20	1	9,255	0.01%
2020/10/21	5	79.58	10	80.08	79.30	-5	9,303	-0.05%
2020/10/20	6	78.30	9	78.17	79.00	-3	9,350	-0.03%
2020/10/19	6	76.23	6	76.58	77.40	0	9,395	0.00%
2020/10/16	15	75.79	20	75.89	74.60	-5	9,616	-0.05%
2020/10/15	1	74.00	0	0.00	74.00	1	9,602	0.01%
2020/10/14	6	74.57	7	74.87	74.00	-1	9,700	-0.01%
2020/10/13	6	74.53	3	74.23	74.60	3	9,771	0.03%
2020/10/12	2	73.80	1	73.30	73.70	1	9,904	0.01%
2020/10/08	1	73.20	3	73.17	73.30	-2	10,358	-0.02%
2020/10/07	4	72.28	2	71.80	72.50	2	10,564	0.02%
2020/10/06	5	72.28	2	71.95	71.60	3	10,551	0.03%
2020/10/05	2	71.50	17	70.66	70.30	-15	10,596	-0.14%
2020/09/30	2	70.60	20	71.95	72.20	-18	10,813	-0.17%
2020/09/29	2	72.60	0	0.00	71.60	2	10,897	0.02%
2020/09/28	0	0.00	11	73.82	73.60	-11	11,013	-0.10%
2020/09/25	6	73.88	6	74.62	73.50	0	11,383	0.00%
2020/09/24	3	77.10	1	77.50	77.00	2	11,378	0.02%
2020/09/23	4	77.50	6	77.75	77.10	-2	11,523	-0.02%
2020/09/22	5	78.80	6	78.90	78.40	-1	11,824	-0.01%
2020/09/21	1	80.90	0	0.00	80.20	1	12,041	0.01%
2020/09/18	4	80.70	0	0.00	81.00	4	12,102	0.03%
2020/09/17	19	81.65	6	81.10	81.20	13	12,176	0.11%
2020/09/16	8	82.73	7	82.59	82.50	1	12,142	0.01%
2020/09/15	15	82.83	12	82.71	81.80	3	12,032	0.02%
2020/09/14	11	83.19	10	83.71	82.30	1	11,863	0.01%
2020/09/11	19	82.01	12	82.12	82.60	7	11,536	0.06%
2020/09/10	24	82.30	15	81.68	80.60	9	11,447	0.08%
2020/09/09	12	78.98	3	78.70	80.00	9	11,298	0.08%
2020/09/08	10	79.73	26	81.10	80.40	-16	11,185	-0.14%
2020/09/07	5	79.12	2	78.25	76.50	3	10,925	0.03%
2020/09/04	2	77.35	4	78.53	80.00	-2	10,888	-0.02%
2020/09/03	24	80.22	21	79.93	78.80	3	10,853	0.03%
2020/09/02	42	82.01	36	81.94	81.00	6	10,827	0.06%
2020/09/01	1	78.60	0	0.00	79.30	1	10,659	0.01%
2020/08/31	0	0.00	1	77.90	77.30	-1	10,699	-0.01%
2020/08/28	0	0.00	1	77.00	75.70	-1	10,724	-0.01%
2020/08/27	0	0.00	1	77.20	77.50	-1	10,847	-0.01%
2020/08/26	3	78.90	2	78.60	77.80	1	11,057	0.01%
2020/08/25	0	0.00	2	78.40	78.60	-2	11,147	-0.02%
2020/08/24	1	76.40	0	0.00	77.40	1	11,216	0.01%
2020/08/21	5	76.18	5	76.24	76.30	0	11,306	0.00%
2020/08/20	4	77.13	4	79.48	76.10	0	11,481	0.00%
2020/08/19	5	81.16	1	82.30	80.10	4	11,606	0.03%
2020/08/18	6	81.55	5	81.80	81.80	1	11,833	0.01%
2020/08/17	1	81.60	14	82.88	81.30	-13	11,855	-0.11%
2020/08/14	3	81.70	7	82.14	82.50	-4	11,961	-0.03%
2020/08/13	5	80.60	23	81.45	81.40	-18	11,960	-0.15%
2020/08/12	1	83.00	13	82.13	82.40	-12	11,965	-0.10%
2020/08/11	17	84.41	13	83.76	83.70	4	11,990	0.03%
2020/08/10	10	82.82	7	83.20	81.70	3	11,937	0.03%
2020/08/07	16	83.68	4.3	84.17	83.30	11.8	12,036	0.10%
2020/08/06	44	86.50	17	85.54	84.80	27	12,091	0.22%
2020/08/05	22	83.82	25	84.30	84.60	-3	11,944	-0.03%
2020/08/04	7.3	78.52	2	78.85	78.30	5.3	11,782	0.04%
2020/08/03	35	77.72	35	78.51	79.10	0	11,873	0.00%
2020/07/31	6	73.73	15	74.16	75.00	-9	11,984	-0.08%
2020/07/30	7	71.56	3	71.77	71.60	4	12,137	0.03%
2020/07/29	6	73.32	1	73.00	74.50	5	12,215	0.04%
2020/07/28	13	75.47	12	74.64	73.50	1	12,280	0.01%
2020/07/27	12	74.92	10	75.21	75.00	2	12,325	0.02%
2020/07/24	7	75.54	6	75.20	75.10	1	12,340	0.01%
2020/07/23	1	76.00	10	75.49	76.20	-9	12,447	-0.07%
2020/07/22	33	75.86	36.1	75.81	75.20	-3.1	12,515	-0.02%
2020/07/21	1	72.20	8.1	71.69	72.60	-7.1	12,633	-0.06%
2020/07/20	7	70.00	5	69.96	70.80	2	12,703	0.02%
2020/07/17	5	68.08	4	68.60	68.00	1	12,915	0.01%
2020/07/16	4	71.30	10	70.55	69.50	-6	13,172	-0.05%
2020/07/15	19	71.82	37	72.25	71.00	-18	13,437	-0.13%
2020/07/14	6	69.77	8	69.93	69.20	-2	13,526	-0.01%
2020/07/13	0	0.00	3	68.20	67.80	-3	13,692	-0.02%
2020/07/10	5	67.80	5	67.74	67.60	0	13,861	0.00%
2020/07/09	29	70.14	15	70.29	70.30	14	14,017	0.10%
2020/07/08	4.1	66.15	11	66.98	68.40	-6.9	13,902	-0.05%
2020/07/07	14	66.11	21	66.48	65.20	-7	13,792	-0.05%
2020/07/06	35	68.96	37	67.91	67.10	-2	13,694	-0.01%
2020/07/03	11	65.74	5	65.66	65.00	6	13,380	0.04%
2020/07/02	21	66.05	19	66.09	66.10	2	13,427	0.01%
2020/07/01	18	64.91	18	64.46	64.40	0	13,283	0.00%
2020/06/30	16	62.94	30	62.16	63.60	-14	12,952	-0.11%
2020/06/29	9	60.46	15	60.05	60.50	-6	12,820	-0.05%
2020/06/24	6	60.45	13	59.66	60.30	-7	12,768	-0.05%
2020/06/23	6	60.42	3	59.37	60.30	3	12,731	0.02%
2020/06/22	4	59.80	3	59.60	59.40	1	12,684	0.01%
2020/06/19	12	59.41	3	59.33	59.20	9	12,767	0.07%
2020/06/18	10	60.75	10	60.95	60.30	0	12,779	0.00%
2020/06/17	2	60.45	8	60.29	60.00	-6	12,742	-0.05%
2020/06/16	15	59.72	11	59.82	59.60	4	12,743	0.03%
2020/06/15	9	57.78	1	58.30	57.00	8	12,766	0.06%
2020/06/12	1	56.50	3	57.13	57.80	-2	12,908	-0.02%
2020/06/11	7	59.01	11	59.38	57.80	-4	13,006	-0.03%
2020/06/10	7	59.34	3	59.90	59.90	4	13,216	0.03%
2020/06/09	3	60.57	6	60.30	59.70	-3	13,447	-0.02%
2020/06/08	9	60.22	5	59.86	59.60	4	13,808	0.03%
2020/06/05	4	61.20	4	61.40	60.90	0	14,205	0.00%
2020/06/04	4	61.23	2	61.25	60.70	2	14,240	0.01%
2020/06/03	16	61.33	11	61.33	60.60	5	14,281	0.04%
2020/06/02	25	60.29	23	60.86	60.20	2	14,234	0.01%
2020/06/01	10	60.41	26	60.36	61.50	-16	14,121	-0.11%
2020/05/29	29	59.08	1	59.00	58.70	28	14,067	0.20%
2020/05/28	5	59.04	5	59.14	58.50	0	14,288	0.00%
2020/05/27	23	59.13	20	59.44	59.80	3	14,419	0.02%
2020/05/26	32	59.36	24	59.31	58.50	8	14,268	0.06%
2020/05/25	25	57.81	35	57.84	58.80	-10	14,013	-0.07%
2020/05/22	6	55.32	5	55.34	55.00	1	13,773	0.01%
2020/05/21	14	55.86	9	55.99	56.00	5	13,804	0.04%
2020/05/20	5	55.80	3	55.43	54.50	2	13,746	0.01%
2020/05/19	6	56.22	14	55.74	55.30	-8	13,766	-0.06%
2020/05/18	10	55.85	14	55.71	55.60	-4	13,818	-0.03%
2020/05/15	3	56.03	11	56.28	57.00	-8	13,803	-0.06%
2020/05/14	4	57.15	9	57.91	55.90	-5	13,718	-0.04%
2020/05/13	8	58.24	6	58.53	58.00	2	13,535	0.01%
2020/05/12	11	59.15	25	59.05	59.70	-14	13,396	-0.10%
2020/05/11	17	58.44	13	58.43	58.70	4	13,232	0.03%
2020/05/08	22	57.20	14	57.41	56.80	8	12,971	0.06%
2020/05/07	36	57.02	27	56.88	58.30	9	12,729	0.07%
2020/05/06	20	60.06	7	59.51	58.20	13	12,280	0.11%
2020/05/05	18	61.62	12	62.04	61.00	6	11,905	0.05%
2020/05/04	12	61.96	12	62.08	62.10	0	11,699	0.00%
2020/04/30	9	65.52	18	65.77	64.70	-9	11,530	-0.08%
2020/04/29	5	64.66	4	65.00	65.20	1	11,381	0.01%
2020/04/28	16	65.29	28	65.20	64.60	-12	11,278	-0.11%
2020/04/27	15	64.29	20	63.85	63.30	-5	11,074	-0.05%
2020/04/24	50	64.36	30	64.28	63.10	20	10,867	0.18%
2020/04/23	11	62.38	13	62.31	63.20	-2	10,455	-0.02%
2020/04/22	48	62.85	35	63.14	62.80	13	10,301	0.13%
2020/04/21	36	64.23	52	64.72	62.70	-16	9,967	-0.16%
2020/04/20	37	66.38	68.2	65.40	67.50	-31.2	9,620	-0.32%
2020/04/17	89	63.71	54	62.93	62.60	35	9,177	0.38%
2020/04/16	42	59.38	35	59.15	60.50	7	8,585	0.08%
2020/04/15	8	53.56	10	54.06	55.00	-2	8,142	-0.02%
2020/04/14	3	52.10	14	52.07	53.60	-11	7,906	-0.14%
2020/04/13	14	49.50	9	49.01	49.75	5	7,571	0.07%
2020/04/10	8	47.74	4	47.76	48.00	4	7,409	0.05%
2020/04/09	10	47.30	0	0.00	47.35	10	7,446	0.13%
2020/04/08	0	0.00	11	47.86	47.75	-11	7,427	-0.15%
2020/04/07	0	0.00	17	47.14	48.00	-17	7,403	-0.23%
2020/04/06	6	44.52	1	44.50	44.55	5	7,292	0.07%
2020/04/01	6	44.04	22	43.88	44.00	-16	7,271	-0.22%
2020/03/31	34	42.94	13	43.43	44.00	21	7,377	0.28%
2020/03/30	1	40.65	0	0.00	42.50	1	7,223	0.01%
2020/03/27	1	42.75	1	43.35	41.65	0	7,201	0.00%
2020/03/26	2	42.13	4	41.88	42.75	-2	7,160	-0.03%
2020/03/25	1	42.80	5	42.35	42.25	-4	7,277	-0.05%
2020/03/24	2	41.20	1	40.80	41.10	1	7,223	0.01%
2020/03/23	0	38.65	2	39.05	38.65	-2	7,214	-0.03%
2020/03/20	6	38.42	5	38.61	38.65	1	7,303	0.01%
2020/03/19	8	36.21	11	38.30	36.15	-3	7,286	-0.04%
2020/03/18	25	43.20	23	42.02	40.10	2	7,214	0.03%
2020/03/17	62	42.57	48	43.08	42.50	14	7,254	0.19%
2020/03/16	39	45.59	48	45.25	44.00	-9	7,283	-0.12%
2020/03/13	24	43.61	17	44.13	43.00	7	7,539	0.09%
2020/03/12	18	50.16	5	49.30	47.35	13	7,367	0.18%
2020/03/11	41	51.73	44	52.15	52.60	-3	7,030	-0.04%
2020/03/10	7	48.24	7	47.99	48.50	0	6,674	0.00%
2020/03/09	2	49.55	7	48.90	47.55	-5	6,638	-0.08%
2020/03/06	6	49.30	4	49.43	49.85	2	6,833	0.03%
2020/03/05	7	49.61	6	49.65	49.60	1	7,229	0.01%
2020/03/04	17	48.56	24	48.08	48.50	-7	7,213	-0.10%
2020/03/03	22	49.82	3	48.10	47.90	19	7,165	0.27%
2020/03/02	18	48.68	17	48.79	50.50	1	6,855	0.01%
2020/02/27	3	48.03	9	47.54	47.45	-6	6,627	-0.09%
2020/02/26	6	47.76	4	47.26	46.80	2	6,515	0.03%
2020/02/25	4	47.95	4	48.00	48.45	0	6,464	0.00%
2020/02/24	7	48.16	3	48.00	48.30	4	6,418	0.06%
2020/02/21	26	48.31	20	47.63	47.50	6	6,327	0.09%
2020/02/20	4	47.93	4	48.10	48.00	0	6,224	0.00%
2020/02/19	3	47.67	0	0.00	47.15	3	6,098	0.05%
2020/02/18	2	46.15	4	46.19	47.00	-2	5,964	-0.03%
2020/02/17	2	44.65	11	45.51	45.50	-9	5,836	-0.15%
2020/02/14	1	43.10	0	0.00	44.00	1	5,766	0.02%
2020/02/13	1	43.50	1	43.00	43.10	0	5,723	0.00%
2020/02/11	0	0.00	5	42.60	42.75	-5	5,724	-0.09%
2020/02/10	1	41.75	0	0.00	42.25	1	5,738	0.02%
2020/02/07	20	43.41	0	0.00	42.90	20	5,749	0.35%
2020/02/06	1	44.00	2	44.10	44.40	-1	5,733	-0.02%
2020/02/05	0	0.00	7	43.80	43.95	-7	5,740	-0.12%
2020/02/04	3	43.80	0	0.00	44.05	3	5,734	0.05%
2020/02/03	0	44.60	0	0.00	43.80	0	5,756	0.00%
2020/01/30	3	42.93	2	43.85	43.10	1	5,689	0.02%
2020/01/20	0	0.00	1	46.45	46.55	-1	5,648	-0.02%
2020/01/17	0	0.00	3	46.65	46.00	-3	5,626	-0.05%
2020/01/16	1	46.15	2	46.18	46.65	-1	5,574	-0.02%
2020/01/14	3	47.22	2	47.75	47.15	1	5,475	0.02%
2020/01/13	4	47.08	2	47.35	47.10	2	5,408	0.04%
2020/01/10	0	0.00	2	47.20	47.35	-2	5,402	-0.04%
2020/01/09	3	47.10	4	47.10	46.90	-1	5,394	-0.02%
2020/01/08	3	46.85	0	0.00	46.85	3	5,490	0.05%
2020/01/07	10	47.10	0	0.00	46.70	10	5,491	0.18%
2020/01/03	1	47.30	5	47.35	47.30	-4	5,427	-0.07%
2020/01/02	1	47.90	19	47.88	48.25	-18	5,338	-0.34%
2019/12/31	17	48.62	23	48.36	47.30	-6	5,272	-0.11%
2019/12/30	7	47.91	12	48.24	48.35	-5	5,204	-0.10%
2019/12/27	27	48.08	9	47.75	48.20	18	5,152	0.35%
2019/12/26	1	47.10	12	48.40	47.15	-11	5,074	-0.22%
2019/12/25	0	0.00	2	47.43	47.60	-2	4,899	-0.04%
2019/12/24	0	0.00	2	47.15	47.25	-2	4,880	-0.04%
2019/12/23	0	0.00	5	46.56	46.90	-5	4,849	-0.10%
2019/12/20	7	47.38	5	47.18	46.50	2	4,800	0.04%
2019/12/19	1	47.15	6	47.38	47.90	-5	4,662	-0.11%
2019/12/18	3	47.28	4	47.80	47.30	-1	4,607	-0.02%
2019/12/17	14	48.02	13.3	48.38	48.00	0.7	4,553	0.02%
2019/12/16	12	47.71	13	47.80	47.55	-1	4,401	-0.02%
2019/12/13	4	47.01	11	47.33	46.90	-7	4,309	-0.16%
2019/12/12	15	47.96	27	48.45	47.80	-12	4,222	-0.28%
2019/12/11	8	47.06	8	47.35	47.90	0	4,013	0.00%
2019/12/10	47	46.83	52.2	47.14	47.80	-5.2	3,795	-0.14%
2019/12/09	1	43.55	9	44.11	44.05	-8	3,261	-0.25%
2019/12/06	8	44.40	3	44.55	43.95	5	3,164	0.16%
2019/12/05	16	44.17	6	44.58	44.80	10	3,070	0.33%
2019/12/04	13	43.82	5	44.08	44.20	8	2,978	0.27%
2019/12/03	31	43.85	27	44.10	44.05	4	2,899	0.14%
2019/12/02	20	43.12	75.2	43.16	44.30	-55.2	2,609	-2.12%
2019/11/29	20	40.50	21	40.60	40.95	-1	2,316	-0.04%
2019/11/28	5	40.47	19	39.94	40.10	-14	2,249	-0.62%
2019/11/27	0	0.00	1	39.55	39.55	-1	2,165	-0.05%
2019/11/26	21	38.37	21	38.51	38.90	0	2,150	0.00%
2019/11/25	2	38.33	6	38.40	37.95	-4	2,133	-0.19%
2019/11/19	2	38.50	0	0.00	38.35	2	2,730	0.07%
2019/11/15	3	38.25	5	38.25	38.35	-2	2,753	-0.07%
2019/11/14	3	38.23	29	38.42	38.20	-26	2,777	-0.94%
2019/11/11	24	38.52	0	0.00	38.45	24	2,952	0.81%
2019/11/08	2	39.15	0	0.00	39.40	2	2,966	0.07%
2019/11/07	6	38.95	0	0.00	38.90	6	2,967	0.20%
2019/11/06	1	38.65	0	0.00	38.55	1	2,981	0.03%
2019/11/05	0	0.00	3	38.10	38.45	-3	2,999	-0.10%
2019/11/04	3	38.05	0	0.00	38.05	3	3,001	0.10%
2019/10/31	0	0.00	37	37.73	37.40	-37	3,003	-1.23%
2019/10/30	0	0.00	10	38.40	38.40	-10	2,962	-0.34%
2019/10/29	1	38.65	1	38.30	38.25	0	2,973	0.00%
2019/10/28	5	38.60	0	0.00	38.30	5	2,990	0.17%
2019/10/25	6	38.89	0	0.00	39.00	6	2,989	0.20%
2019/10/23	11	39.18	0	0.00	39.00	11	3,103	0.35%
2019/10/22	0	0.00	1	39.30	39.20	-1	3,100	-0.03%
2019/10/18	0	0.00	2	38.75	38.90	-2	3,121	-0.06%
2019/10/17	2	39.15	4	39.10	38.95	-2	3,090	-0.06%
2019/10/16	4	39.96	7	40.02	39.35	-3	3,069	-0.10%
2019/10/15	5	38.84	0	0.00	38.40	5	2,957	0.17%
2019/10/09	0	0.00	1	38.50	38.50	-1	2,924	-0.03%
2019/10/08	0	0.00	1	39.00	39.00	-1	2,927	-0.03%
2019/10/03	3	39.13	2	39.00	39.00	1	2,912	0.03%
2019/10/01	12	39.10	0	0.00	39.15	12	2,886	0.42%
2019/09/27	3	39.30	8	39.30	38.95	-5	2,873	-0.17%
2019/09/26	0	0.00	1	39.95	39.95	-1	2,859	-0.03%
2019/09/24	47	40.99	0	0.00	40.55	47	2,847	1.65%
2019/09/23	2	40.70	9	40.69	40.75	-7	2,810	-0.25%
2019/09/20	2	40.55	0	0.00	40.60	2	2,802	0.07%
2019/09/18	0	0.00	2	40.05	40.05	-2	2,755	-0.07%
2019/09/17	2	39.60	0	0.00	39.45	2	2,736	0.07%
2019/09/16	1	40.10	0	0.00	40.20	1	2,700	0.04%
2019/09/12	0	0.00	8	40.30	40.35	-8	2,684	-0.30%
2019/09/11	35	40.80	0	0.00	40.20	35	2,671	1.31%
2019/09/10	0	0.00	1	40.60	40.55	-1	2,655	-0.04%
2019/09/06	3	40.17	4	40.13	40.00	-1	2,591	-0.04%
2019/09/05	4	41.31	0	0.00	40.95	4	2,517	0.16%
2019/09/04	2	40.90	5	41.70	40.90	-3	2,472	-0.12%
2019/09/03	10	41.75	9.2	41.36	40.90	0.8	2,420	0.03%
2019/09/02	3	39.77	3	40.62	41.25	0	2,180	0.00%
2019/08/30	2	39.80	3	40.23	39.85	-1	2,114	-0.05%
2019/08/29	5	39.75	4	39.95	39.95	1	2,089	0.05%
2019/08/27	23	40.30	21	40.05	39.45	2	2,008	0.10%
2019/08/26	1	39.10	1	38.85	39.10	0	1,855	0.00%
2019/08/23	7	40.68	15	41.22	38.60	-8	1,693	-0.47%
2019/08/22	18	39.39	6	39.57	40.45	12	1,428	0.84%
2019/08/21	2	38.55	3	38.97	39.00	-1	1,323	-0.08%
2019/08/20	6	38.45	1	38.10	38.10	5	1,279	0.39%
2019/08/19	0.2	38.90	4	38.00	38.70	-3.9	1,263	-0.30%
2019/08/15	1	37.00	2	38.08	37.85	-1	1,196	-0.08%
2019/08/14	1	40.25	0	0.00	39.55	1	1,126	0.09%
2019/08/12	0	0.00	1	39.65	39.70	-1	1,050	-0.10%
2019/08/08	4	39.11	1	39.20	39.35	3	1,008	0.30%
2019/08/07	1	39.50	6	38.21	38.65	-5	971	-0.51%
2019/08/06	1	37.75	1	38.00	37.90	0	933	0.00%
2019/08/02	6	37.43	0	0.00	37.60	6	925	0.65%
2019/07/31	12	38.30	11	38.04	38.40	1	925	0.11%
2019/07/30	3	38.95	1	38.25	38.65	2	986	0.20%
2019/07/29	2	38.98	2	38.93	39.25	0	981	0.00%
2019/07/26	1	39.05	2	39.35	38.00	-1	959	-0.10%
2019/07/25	0	0.00	6	38.00	38.40	-6	868	-0.69%
2019/07/24	2	37.55	0	0.00	37.50	2	848	0.24%
2019/07/22	6	37.45	5	37.00	37.25	1	892	0.11%
2019/07/12	0	0.00	0	36.10	36.05	0	1,040	0.00%
2019/07/02	1	35.05	12	35.11	35.10	-11	1,113	-0.99%
2019/07/01	2	35.55	0	0.00	35.50	2	1,114	0.18%
2019/06/25	3	35.03	0	0.00	34.40	3	1,123	0.27%
2019/06/24	10	34.88	0	0.00	35.10	10	1,125	0.89%
2019/06/18	0	0.00	1	33.60	33.60	-1	1,113	-0.09%
2019/06/10	1	33.60	0	0.00	33.70	1	1,118	0.09%
2019/06/05	1	33.35	0	0.00	33.60	1	1,112	0.09%
2019/05/28	2	32.63	0	0.00	32.00	2	1,082	0.18%
2019/05/14	0	0.00	1	34.40	35.50	-1	995	-0.10%
2019/05/09	1	36.20	1	37.75	36.10	0	953	0.00%
2019/05/08	1	37.80	0	0.00	37.45	1	928	0.11%
2019/05/07	1	37.80	2	37.88	38.20	-1	910	-0.11%
2019/05/06	0	0.00	2	36.10	36.55	-2	824	-0.24%
2019/05/03	0	0.00	2	36.95	36.75	-2	793	-0.25%
2019/04/29	2	36.20	0	0.00	35.60	2	726	0.28%
2019/04/26	3	36.65	0	0.00	36.35	3	695	0.43%
2019/04/25	2	37.00	1	36.35	36.60	1	658	0.15%
2019/04/24	13	36.55	1	36.90	36.95	12	614	1.95%
2019/04/17	0	0.00	0.2	34.70	34.80	-0.2	443	-0.05%
2019/04/15	2	35.23	3	35.27	34.60	-1	406	-0.25%
2019/04/11	1	33.95	0	0.00	34.05	1	359	0.28%
2019/04/10	0	33.85	0	0.00	33.85	0	344	0.00%
2019/04/09	0	0.00	1	33.00	33.80	-1	332	-0.30%
2019/04/08	1	32.80	0	0.00	33.00	1	313	0.32%
2019/04/03	0	33.50	0	0.00	32.90	0	300	0.00%
2019/04/02	0	32.40	0	0.00	32.30	0	287	0.00%
2019/04/01	1	32.10	0	0.00	32.20	1	274	0.36%
2019/03/29	0	33.00	0	0.00	32.25	0	259	0.00%
2019/03/28	0	33.00	0	0.00	32.30	0	248	0.00%
2019/03/26	1	33.20	0	0.00	33.40	1	223	0.45%
2019/03/25	2	33.70	3	33.60	33.65	-1	217	-0.46%
2019/03/22	0	34.10	0	0.00	34.10	0	214	0.00%
2019/03/20	0	34.00	0	0.00	34.00	0	213	0.00%
2019/03/19	0	33.65	0	0.00	33.50	0	200	0.00%
2019/03/15	0	33.85	0	0.00	33.80	0	201	0.00%
2019/03/14	1	33.85	0	0.00	33.85	1	201	0.50%
2019/03/13	0	34.00	0	0.00	34.00	0	208	0.00%
2019/03/12	0	34.00	0	0.00	34.00	0	210	0.00%
2019/03/07	0	34.30	0	0.00	33.95	0	229	0.00%
2019/03/06	0	34.00	0	0.00	34.10	0	232	0.00%
2019/03/05	0	34.05	0	0.00	33.90	0	229	0.00%
2019/03/04	2	34.15	0	0.00	34.15	2	229	0.87%
2019/02/25	0	33.95	0	0.00	33.95	0	221	0.00%
2019/02/21	1	34.45	0	0.00	34.05	1	223	0.45%
2019/02/12	1	33.35	0	0.00	33.30	1	231	0.43%
2019/01/21	0	0.00	3	33.40	33.35	-3	231	-1.30%
2019/01/18	1	33.00	0	0.00	33.30	1	239	0.42%
2019/01/17	2	32.98	0	0.00	33.20	2	240	0.83%
2019/01/16	2	32.30	0	0.00	32.50	2	234	0.85%
2019/01/14	1	32.00	0	0.00	31.80	1	230	0.43%
2019/01/04	0	31.90	0	0.00	31.95	0	260	0.00%
2018/12/27	0	0.00	1	32.00	32.05	-1	284	-0.35%
2018/11/30	0	0.00	7	34.75	34.75	-7	284	-2.46%
2018/11/29	7	33.95	0	34.00	33.95	7	277	2.52%
2018/11/19	0	0.00	1	33.45	33.50	-1	283	-0.35%
2018/11/16	0	0.00	0	32.90	33.00	0	279	0.00%
2018/10/24	0	32.10	0	0.00	32.05	0	338	0.00%
2018/10/08	0	0.00	2	33.93	34.00	-2	299	-0.67%
2018/10/01	0	0.00	1	34.40	34.60	-1	294	-0.34%
2018/09/26	1	34.15	0	0.00	34.15	1	306	0.33%
2018/09/25	0.2	34.15	0	0.00	34.15	0.2	310	0.06%
2018/09/12	0	0.00	0.1	34.05	33.80	-0.1	392	-0.04%
2018/08/28	1	35.60	0	0.00	35.70	1	440	0.23%
2018/08/27	1	35.25	0	0.00	35.00	1	435	0.23%
2018/08/13	1	37.50	2	37.40	37.50	-1	444	-0.23%
2018/08/10	2	37.73	0	0.00	37.70	2	435	0.46%
2018/08/01	1	38.15	2	38.10	38.00	-1	427	-0.23%
2018/07/12	0	0.00	1	36.60	36.70	-1	479	-0.21%
2018/07/03	0	0.00	5	37.15	37.15	-5	503	-0.99%
2018/06/29	6	38.89	2	38.88	38.15	4	496	0.81%
2018/06/27	3	36.95	0	0.00	36.80	3	431	0.70%
2018/06/26	0	0.00	8	36.60	36.40	-8	433	-1.84%
2018/06/15	1	37.70	0	0.00	37.15	1	429	0.23%
2018/06/07	0	0.00	5	37.85	37.90	-5	391	-1.28%
2018/06/06	5	37.85	0	0.00	37.90	5	391	1.28%
2018/06/04	10	38.25	0	0.00	38.25	10	407	2.45%
2018/06/01	2	37.95	1	37.95	38.00	1	416	0.24%
2018/05/22	0	0.00	1	36.70	36.65	-1	409	-0.24%
2018/05/10	0	0.00	1	36.65	36.75	-1	506	-0.20%
2018/05/02	1	36.25	0	0.00	36.30	1	563	0.18%
2018/04/23	0	37.00	0	0.00	36.85	0	889	0.00%
2018/04/20	1	37.35	10	37.60	37.35	-9	897	-1.00%
2018/04/18	1	37.60	0	0.00	37.70	1	887	0.11%
2018/04/12	0	0.00	1	38.85	39.10	-1	862	-0.12%
2018/04/03	1	38.80	0	0.00	38.95	1	881	0.11%
2018/03/29	0	39.20	0	0.00	39.15	0	882	0.00%
2018/03/28	0	39.10	0	0.00	38.85	0	882	0.00%
2018/03/27	0	39.10	0	0.00	39.10	0	883	0.00%
2018/03/21	0.1	39.30	0	0.00	39.10	0.1	894	0.01%
2018/03/16	0	39.10	0	0.00	38.95	0	905	0.00%
2018/03/14	0	0.00	2	39.45	39.35	-2	901	-0.22%
2018/03/13	2	39.23	0	0.00	39.30	2	899	0.22%
2018/03/12	0	39.05	0	0.00	38.95	0	897	0.00%
2018/03/07	0.1	38.85	0	0.00	38.60	0.1	893	0.01%
2018/03/05	0.1	38.95	0	0.00	38.80	0.1	925	0.01%
2018/03/02	0.1	39.30	0	0.00	39.15	0.1	929	0.01%
2018/02/27	0	39.60	0	0.00	39.50	0	976	0.00%
2018/02/26	0	39.55	0	0.00	39.50	0	977	0.00%
2018/02/22	0.1	39.50	20	39.25	39.25	-19.9	979	-2.03%
2018/02/05	1	39.90	1	40.10	40.80	0	916	0.00%
2018/02/01	0	0.00	4	40.90	40.80	-4	913	-0.44%
2018/01/31	0	0.00	1	40.95	41.00	-1	913	-0.11%
2018/01/29	1	41.25	8	41.10	40.95	-7	896	-0.78%
2018/01/25	0	0.00	3	41.75	41.70	-3	888	-0.34%
2018/01/24	5	42.25	2	42.25	42.25	3	875	0.34%
2018/01/23	0	0.00	2	42.20	42.00	-2	869	-0.23%
2018/01/19	23	42.74	4	43.11	42.55	19	839	2.26%
2018/01/18	44	43.65	2	44.27	43.00	42	802	5.23%
2018/01/08	0	0.00	2	40.05	39.90	-2	586	-0.34%
2018/01/05	3	40.10	0	0.00	40.15	3	591	0.51%
2018/01/03	0.1	39.65	0	39.65	39.75	0	601	0.01%