晶技 (3042)-國泰-忠孝券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
110.0
漲跌
▲1.0
漲幅
+0.92%
成交量
1,729張
產業
上市電子零組件類股
1032人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晶技 (3042)籌碼相關－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/04/17	13	110.27	0	0.00	110.00	13	4,124	0.32%
2024/04/16	4.2	108.60	5	109.10	109.00	-0.8	4,121	-0.02%
2024/04/15	0	0.00	6	112.00	112.00	-6	4,066	-0.15%
2024/04/12	2	113.25	1.3	113.38	113.00	0.7	4,061	0.02%
2024/04/11	0	0.00	0	112.00	112.50	0	4,042	0.00%
2024/04/10	0	112.05	0	0.00	112.50	0	4,030	0.00%
2024/04/09	15	112.00	20	111.18	111.00	-5	4,006	-0.13%
2024/04/08	3.1	109.68	0	109.00	110.00	3.1	3,948	0.08%
2024/04/03	0	110.50	18.4	108.55	109.50	-18.3	3,918	-0.47%
2024/04/02	2	110.50	0.2	111.00	110.50	1.8	3,889	0.05%
2024/04/01	10	111.40	0	0.00	110.50	10	3,849	0.26%
2024/03/29	11	110.77	4	113.38	113.00	7	3,797	0.18%
2024/03/28	6	114.33	15.5	115.10	114.50	-9.5	3,512	-0.27%
2024/03/27	10	112.60	0.1	114.00	113.50	9.9	3,365	0.29%
2024/03/26	2.1	111.76	0	0.00	112.50	2.1	3,333	0.06%
2024/03/25	4.2	114.88	0.1	115.50	115.00	4.1	3,277	0.13%
2024/03/22	7.5	116.80	4.2	117.83	117.00	3.2	3,235	0.10%
2024/03/21	3.2	123.09	8.7	121.94	121.50	-5.5	3,152	-0.17%
2024/03/20	18.3	121.63	14	122.04	120.50	4.3	3,020	0.14%
2024/03/19	1	117.00	7.3	118.25	120.00	-6.3	2,829	-0.22%
2024/03/18	1.1	113.09	0	0.00	114.50	1.1	2,634	0.04%
2024/03/15	4.4	114.45	2	114.50	114.50	2.4	2,585	0.09%
2024/03/14	2.1	116.71	10.1	116.45	117.00	-8	2,519	-0.32%
2024/03/13	1.3	114.47	22.3	116.57	117.00	-21	2,330	-0.90%
2024/03/12	2.1	106.22	8	108.19	108.00	-6	1,972	-0.30%
2024/03/11	0.1	104.51	5.1	105.00	105.50	-4.9	1,893	-0.26%
2024/03/08	11.6	103.12	1.1	103.83	103.00	10.5	1,883	0.56%
2024/03/06	3.1	107.32	9	107.56	106.50	-5.9	1,836	-0.32%
2024/03/05	8.2	105.77	7.2	105.00	105.00	1.1	1,729	0.06%
2024/03/04	3.1	103.70	11.5	103.62	106.00	-8.4	1,599	-0.53%
2024/03/01	1	99.97	0	0.00	98.90	1	1,440	0.07%
2024/02/29	2	99.85	3	99.47	99.80	-1	1,453	-0.07%
2024/02/27	1	98.40	0	0.00	98.90	1	1,453	0.07%
2024/02/26	1.5	100.51	7	100.71	100.00	-5.5	1,450	-0.38%
2024/02/23	0	0.00	3	100.33	100.00	-3	1,448	-0.21%
2024/02/22	5.2	100.00	6.2	100.08	100.00	-1	1,430	-0.07%
2024/02/21	10	99.53	6	99.03	98.80	4	1,401	0.28%
2024/02/20	2	96.20	0	0.00	96.20	2	1,364	0.15%
2024/02/19	2	97.40	0	97.40	97.30	2	1,372	0.15%
2024/02/16	3.1	97.96	0	0.00	97.50	3.1	1,407	0.22%
2024/02/15	0	0.00	1	96.40	96.90	-1	1,483	-0.07%
2024/02/05	0	95.60	0	0.00	95.30	0	1,482	0.00%
2024/02/02	7	95.60	0	95.50	95.50	7	1,504	0.46%
2024/02/01	0	95.70	0.1	95.00	95.30	-0.1	1,519	-0.01%
2024/01/30	0	95.90	0	0.00	95.50	0	1,535	0.00%
2024/01/29	0	0.00	0	96.15	96.20	0	1,539	0.00%
2024/01/26	0	96.30	0	0.00	96.50	0	1,542	0.00%
2024/01/19	0	95.00	0	0.00	95.00	0	1,552	0.00%
2024/01/17	1	94.80	0	0.00	94.00	1	1,565	0.06%
2024/01/16	0	0.00	1.1	95.26	95.30	-1.1	1,554	-0.07%
2024/01/11	0	94.80	0	0.00	94.90	0	1,563	0.00%
2024/01/10	1	94.40	1	95.30	94.90	0	1,597	0.00%
2024/01/09	0	96.20	0.1	96.10	95.50	-0.1	1,623	0.00%
2024/01/08	3	96.00	0	0.00	95.70	3	1,671	0.18%
2024/01/05	1	97.11	0	0.00	96.70	1	1,709	0.06%
2024/01/04	0	98.00	3	99.00	97.60	-3	1,735	-0.17%
2024/01/02	0	0.00	1.2	98.70	99.00	-1.2	1,746	-0.07%
2023/12/27	0.1	98.60	0	0.00	98.60	0.1	1,796	0.00%
2023/12/26	3	98.07	2.1	98.38	98.00	0.9	1,856	0.05%
2023/12/22	0	97.60	0	0.00	96.60	0	1,965	0.00%
2023/12/21	1	97.51	0	0.00	97.00	1	1,980	0.05%
2023/12/20	2	98.20	0	0.00	98.00	2	1,981	0.10%
2023/12/18	1	100.50	0	0.00	100.00	1	2,004	0.05%
2023/12/15	0	101.50	1	102.00	101.00	-1	2,082	-0.05%
2023/12/14	0	0.00	2	101.50	101.50	-2	2,197	-0.09%
2023/12/13	1	100.01	0	0.00	100.00	1	2,268	0.04%
2023/12/12	0	100.50	13	100.19	100.00	-13	2,298	-0.57%
2023/12/11	0	0.00	6.2	100.42	100.00	-6.2	2,348	-0.26%
2023/12/08	2	101.00	7	100.00	100.00	-5	2,413	-0.21%
2023/12/07	3	101.83	0.4	102.00	101.50	2.6	2,441	0.11%
2023/12/06	3	103.50	7.3	103.52	104.00	-4.2	2,475	-0.17%
2023/12/05	0	0.00	0.3	102.00	103.00	-0.3	2,521	-0.01%
2023/12/04	0.1	102.00	7	102.79	103.00	-7	2,619	-0.27%
2023/12/01	2	101.00	0	101.50	101.50	2	2,901	0.07%
2023/11/30	6	102.92	0	0.00	103.00	6	2,981	0.20%
2023/11/29	10	102.50	5	102.60	102.50	5	2,978	0.17%
2023/11/28	0	102.00	0	101.00	102.00	0	3,012	0.00%
2023/11/27	0.2	101.13	2	101.75	100.50	-1.8	3,028	-0.06%
2023/11/22	3	100.00	0	0.00	100.00	3	3,047	0.10%
2023/11/21	0.2	100.00	0	0.00	100.00	0.2	3,079	0.00%
2023/11/20	3	99.97	1	100.00	100.50	2	3,146	0.06%
2023/11/17	0	0.00	0.1	99.80	99.70	-0.1	3,177	0.00%
2023/11/16	0	99.60	1	99.20	99.20	-1	3,292	-0.03%
2023/11/15	7	99.96	1.1	101.35	99.70	5.9	3,374	0.17%
2023/11/14	1	99.20	2	99.55	99.70	-1	3,463	-0.03%
2023/11/13	0	0.00	0	96.60	96.70	0	3,599	0.00%
2023/11/10	2	96.40	3	96.13	96.10	-1	3,602	-0.03%
2023/11/09	0.1	98.50	0	0.00	98.00	0.1	3,590	0.00%
2023/11/07	0	98.21	0	0.00	98.40	0	3,571	0.00%
2023/11/06	2	98.00	0	0.00	98.30	2	3,575	0.06%
2023/11/03	0.1	97.61	0	98.00	97.80	0.1	3,604	0.00%
2023/11/02	7	97.30	1	97.40	97.50	6	3,640	0.17%
2023/11/01	0	0.00	0	95.60	96.00	0	3,684	0.00%
2023/10/31	0.1	98.00	2	98.00	95.90	-1.9	3,685	-0.05%
2023/10/30	0	97.00	0	0.00	97.50	0	3,688	0.00%
2023/10/27	0	0.00	2	96.90	96.70	-2	3,706	-0.05%
2023/10/26	0	0.00	0.1	97.10	96.70	-0.1	3,718	0.00%
2023/10/25	2	100.00	1.1	99.82	98.90	0.9	3,722	0.02%
2023/10/24	0	0.00	1	99.00	99.40	-1	3,739	-0.03%
2023/10/19	0.1	97.50	0	0.00	97.90	0.1	3,801	0.00%
2023/10/18	2.1	97.89	1	97.80	98.30	1.1	3,825	0.03%
2023/10/17	1	100.00	3	100.00	100.00	-2	3,781	-0.05%
2023/10/16	12	97.40	10	98.20	98.50	2	3,763	0.05%
2023/10/13	0	99.90	4	99.00	100.00	-4	3,733	-0.11%
2023/10/12	1	97.60	0	0.00	98.50	1	3,693	0.03%
2023/10/05	5	97.40	5	96.30	96.40	0	3,722	0.00%
2023/10/04	9	96.34	0.1	96.70	97.00	8.9	3,699	0.24%
2023/10/03	1	98.10	6	98.10	98.00	-5	3,698	-0.14%
2023/10/02	5.1	96.93	6	97.88	98.00	-0.9	3,711	-0.02%
2023/09/28	4	96.33	0	96.30	96.80	4	3,669	0.11%
2023/09/27	4	96.60	6	96.80	97.10	-2	3,625	-0.06%
2023/09/26	0	0.00	6	99.53	98.30	-6	3,668	-0.16%
2023/09/25	0.1	100.50	0	0.00	99.70	0.1	3,714	0.00%
2023/09/22	2	97.90	1	99.30	99.60	1	3,711	0.03%
2023/09/21	1.1	98.74	0	0.00	99.10	1.1	3,700	0.03%
2023/09/20	7.2	100.47	0	0.00	99.10	7.2	3,684	0.20%
2023/09/19	4	103.25	0.3	105.00	103.50	3.7	3,634	0.10%
2023/09/18	4.3	103.24	6	103.91	103.00	-1.8	3,582	-0.05%
2023/09/15	0	0.00	5	102.10	102.50	-5	3,520	-0.14%
2023/09/14	3	101.00	1.3	101.17	101.50	1.7	3,503	0.05%
2023/09/13	25	99.22	21	99.36	99.20	4	3,463	0.12%
2023/09/12	0	0.00	0	100.00	101.00	0	3,415	0.00%
2023/09/11	2	101.00	0	0.00	101.00	2	3,342	0.06%
2023/09/08	5	100.90	3	100.67	101.00	2	3,292	0.06%
2023/09/07	5	102.20	1	102.00	103.00	4	3,226	0.12%
2023/09/06	2	96.91	9	99.86	103.00	-7	3,130	-0.22%
2023/09/05	13	97.21	14.6	97.48	97.90	-1.6	2,825	-0.06%
2023/09/04	1.5	95.27	2	95.05	95.60	-0.5	2,749	-0.02%
2023/09/01	4	94.20	5	95.36	94.40	-1	2,733	-0.04%
2023/08/31	1	94.70	3	94.97	94.70	-2	2,686	-0.07%
2023/08/30	2	93.60	7	94.23	94.50	-5	2,684	-0.19%
2023/08/29	0	0.00	1	92.60	93.90	-1	2,672	-0.04%
2023/08/28	1	92.10	0	0.00	92.50	1	2,654	0.04%
2023/08/25	9	93.33	1	93.50	92.90	8	2,660	0.30%
2023/08/24	1.3	94.22	1	94.60	95.00	0.3	2,629	0.01%
2023/08/23	3	92.70	3	92.90	93.10	0	2,570	0.00%
2023/08/22	2	95.20	5	94.54	93.50	-3	2,549	-0.12%
2023/08/21	5	92.36	4.3	93.96	92.00	0.7	2,435	0.03%
2023/08/18	5.2	95.77	7	95.37	94.40	-1.8	2,340	-0.08%
2023/08/17	3	94.43	10	94.15	95.70	-7	2,208	-0.32%
2023/08/16	0	89.50	0	0.00	90.00	0	1,983	0.00%
2023/08/14	0	0.00	0.1	89.60	89.80	-0.1	1,964	-0.01%
2023/08/11	0.1	90.36	1	90.20	90.50	-0.9	1,960	-0.05%
2023/08/10	2	90.00	0.1	89.90	90.30	1.9	1,956	0.10%
2023/08/09	3.1	90.28	1	90.40	90.80	2.1	1,940	0.11%
2023/08/08	0.2	92.53	0	0.00	93.00	0.2	1,902	0.01%
2023/08/07	0	0.00	2.7	92.04	91.70	-2.7	1,865	-0.14%
2023/08/04	1	90.10	3	90.53	91.00	-2	1,833	-0.11%
2023/08/02	1	90.10	2	89.80	89.60	-1	1,827	-0.05%
2023/07/31	2.6	89.05	0	0.00	88.40	2.6	1,800	0.14%
2023/07/27	3	88.80	1	89.00	89.00	2	1,756	0.11%
2023/07/26	1.1	89.28	0	0.00	90.00	1.1	1,729	0.06%
2023/07/24	1	88.90	0	0.00	89.70	1	1,668	0.06%
2023/07/20	2.1	88.67	0	89.40	89.00	2.1	1,638	0.13%
2023/07/19	1.1	90.05	0	0.00	88.50	1.1	1,637	0.07%
2023/07/18	2.1	90.91	0	0.00	90.50	2.1	1,623	0.13%
2023/07/17	1	91.70	0	0.00	91.50	1	1,617	0.06%
2023/07/14	1	91.40	0	0.00	91.00	1	1,615	0.06%
2023/07/13	1.2	92.08	2.9	93.15	92.00	-1.6	1,602	-0.10%
2023/07/12	4.6	91.11	0	0.00	92.00	4.6	1,561	0.29%
2023/07/11	0	0.00	3	88.73	88.40	-3	1,516	-0.20%
2023/07/10	4.4	87.08	13	87.23	87.30	-8.6	1,519	-0.57%
2023/07/07	7	88.14	0	0.00	88.60	7	1,505	0.47%
2023/07/06	9.2	90.09	0	0.00	90.10	9.2	1,481	0.62%
2023/07/05	3	89.23	2	90.20	90.10	1	1,456	0.07%
2023/07/04	7.3	88.83	0	0.00	88.90	7.3	1,438	0.51%
2023/07/03	1	96.10	22.1	96.17	96.20	-21.1	1,336	-1.58%
2023/06/30	1	93.50	11.4	93.79	93.80	-10.4	1,265	-0.82%
2023/06/29	0	0.00	2	94.15	93.60	-2	1,262	-0.16%
2023/06/27	1	97.30	10	96.10	94.50	-9	1,226	-0.73%
2023/06/26	1.1	97.69	11.2	96.33	97.70	-10.1	1,195	-0.85%
2023/06/21	1	96.10	0.1	95.60	96.30	0.9	1,137	0.08%
2023/06/19	1	94.50	0.3	94.00	94.50	0.8	1,106	0.07%
2023/06/16	2	93.40	1.1	93.74	94.30	0.9	1,105	0.08%
2023/06/15	1.1	92.10	0	0.00	92.20	1.1	1,087	0.10%
2023/06/14	1	92.80	3	92.97	92.70	-2	1,087	-0.18%
2023/06/12	0	0.00	1	92.50	93.20	-1	1,099	-0.09%
2023/06/09	0	0.00	10	92.00	92.50	-10	1,088	-0.92%
2023/06/07	0	0.00	2.2	93.18	93.30	-2.2	1,081	-0.20%
2023/06/06	22	92.15	2.8	92.29	92.40	19.2	1,081	1.78%
2023/06/05	2	92.20	0	0.00	92.60	2	1,095	0.18%
2023/06/02	0.1	91.70	0	0.00	90.90	0.1	1,123	0.01%
2023/06/01	0	0.00	1	90.70	90.70	-1	1,116	-0.09%
2023/05/31	0	0.00	1.1	89.99	90.30	-1.1	1,120	-0.10%
2023/05/30	2	89.10	1	89.40	89.40	1	1,108	0.09%
2023/05/29	0	0.00	1	89.50	89.40	-1	1,107	-0.09%
2023/05/26	0	0.00	2	89.15	88.60	-2	1,098	-0.18%
2023/05/25	0	0.00	1	87.90	88.00	-1	1,081	-0.09%
2023/05/23	1	87.30	0	0.00	87.30	1	1,074	0.09%
2023/05/22	0	0.00	1	87.60	87.10	-1	1,084	-0.09%
2023/05/18	1	86.70	0	0.00	87.00	1	1,090	0.09%
2023/05/12	0	0.00	6	84.50	85.40	-6	1,144	-0.52%
2023/05/11	1.1	85.00	0	0.00	84.70	1.1	1,154	0.10%
2023/05/10	2.1	85.53	1	86.00	85.10	1.1	1,165	0.09%
2023/05/09	1.1	86.71	0	0.00	86.60	1.1	1,158	0.09%
2023/05/08	1	87.10	1	87.00	87.00	0	1,178	0.00%
2023/05/05	1	86.00	0	0.00	86.00	1	1,200	0.08%
2023/05/04	3	85.93	0	0.00	85.70	3	1,250	0.24%
2023/04/26	1	84.10	0	0.00	84.70	1	1,328	0.08%
2023/04/25	1.2	84.03	0	0.00	83.90	1.2	1,329	0.09%
2023/04/24	0	0.00	0	85.90	86.00	0	1,311	0.00%
2023/04/20	2	86.10	1	86.20	86.00	1	1,342	0.07%
2023/04/19	1.1	87.41	0	0.00	87.20	1.1	1,339	0.08%
2023/04/14	0	0.00	0	88.00	87.70	0	1,323	0.00%
2023/04/13	0.2	88.23	0	0.00	87.80	0.2	1,322	0.01%
2023/04/12	0.2	88.86	0	0.00	88.60	0.2	1,323	0.02%
2023/03/31	0	0.00	1	89.40	89.00	-1	1,310	-0.08%
2023/03/29	0	0.00	1	88.50	88.60	-1	1,289	-0.08%
2023/03/27	1	88.50	2	88.60	88.40	-1	1,303	-0.08%
2023/03/24	2	88.20	2	88.60	88.20	0	1,314	0.00%
2023/03/22	0.1	88.00	0	0.00	87.80	0.1	1,289	0.01%
2023/03/21	0	0.00	2	88.20	88.50	-2	1,265	-0.16%
2023/03/17	0.2	86.76	2	86.40	86.90	-1.8	1,244	-0.14%
2023/03/16	0.1	86.00	0	0.00	85.80	0.1	1,240	0.01%
2023/03/15	2.3	86.09	0	0.00	86.10	2.3	1,239	0.19%
2023/03/14	2	85.70	0	0.00	86.00	2	1,243	0.16%
2023/03/13	0.1	86.30	0	0.00	86.20	0.1	1,243	0.01%
2023/03/10	1	86.60	1	86.60	86.60	0	1,240	0.00%
2023/03/09	0	88.00	0	0.00	87.90	0	1,247	0.00%
2023/03/08	4.2	87.38	1	88.00	88.10	3.2	1,241	0.26%
2023/03/07	1	89.50	1	90.00	88.70	0	1,203	0.00%
2023/03/06	0.1	89.40	1	89.60	89.40	-0.9	1,148	-0.08%
2023/03/03	1	88.80	1	89.00	88.30	0	1,132	0.00%
2023/03/02	0	88.20	3.3	88.11	88.30	-3.3	1,126	-0.29%
2023/03/01	0.1	86.70	0	0.00	87.10	0.1	1,113	0.01%
2023/02/23	0	87.20	0	0.00	86.50	0	1,099	0.00%
2023/02/21	0	86.77	1	87.20	87.20	-1	1,110	-0.09%
2023/02/20	1.1	86.22	0	0.00	86.20	1.1	1,121	0.10%
2023/02/17	0.1	86.63	1	86.50	86.50	-0.9	1,119	-0.08%
2023/02/16	0.1	87.08	0	0.00	86.60	0.1	1,128	0.01%
2023/02/15	4.1	85.41	2	85.00	85.20	2.1	1,135	0.18%
2023/02/14	3.1	85.51	0	0.00	85.20	3.1	1,134	0.27%
2023/02/13	0.1	86.30	2.1	86.11	86.50	-2	1,116	-0.18%
2023/02/10	0.2	87.20	1.6	87.31	86.50	-1.4	1,130	-0.12%
2023/02/09	0	0.00	1	88.40	88.00	-1	1,125	-0.09%
2023/02/06	0.1	88.60	0.2	89.20	89.20	-0.2	1,125	-0.01%
2023/02/03	0	0.00	4	89.90	90.00	-4	1,107	-0.36%
2023/02/02	1	88.70	12	89.33	90.50	-11	1,083	-1.01%
2023/01/31	0.3	86.70	3	86.63	87.10	-2.7	1,011	-0.27%
2023/01/30	0	84.60	0	0.00	85.10	0	984	0.00%
2023/01/16	1	83.10	0	0.00	83.00	1	996	0.10%
2023/01/12	0.1	85.60	0	0.00	84.60	0.1	1,061	0.01%
2023/01/10	2	85.20	1	85.20	85.40	1	1,095	0.09%
2023/01/09	2	82.70	2	83.20	83.30	0	1,084	0.00%
2022/12/30	0.1	81.80	0	0.00	82.70	0.1	1,306	0.01%
2022/12/26	0	82.30	0	0.00	81.50	0	1,327	0.00%
2022/12/20	1.3	83.42	0	0.00	83.00	1.3	1,406	0.09%
2022/12/16	0	0.00	3	85.77	86.20	-3	1,418	-0.21%
2022/12/13	0	0.00	13	85.10	84.20	-13	1,398	-0.93%
2022/12/09	0	0.00	10	84.70	84.30	-10	1,402	-0.71%
2022/12/08	0	0.00	1	84.40	84.40	-1	1,401	-0.07%
2022/12/06	1	84.60	5	83.20	83.00	-4	1,401	-0.29%
2022/12/05	1	85.90	3	86.00	85.80	-2	1,387	-0.14%
2022/12/02	5	86.00	3	86.07	86.00	2	1,384	0.14%
2022/12/01	1	85.40	3	85.00	85.40	-2	1,375	-0.15%
2022/11/30	0	0.00	1.1	83.12	83.50	-1.1	1,371	-0.08%
2022/11/28	0.1	81.80	0	0.00	82.20	0.1	1,369	0.01%
2022/11/25	0	0.00	1	82.30	81.60	-1	1,375	-0.07%
2022/11/24	6	81.40	0	0.00	82.50	6	1,380	0.43%
2022/11/23	0	0.00	1	81.90	81.20	-1	1,372	-0.07%
2022/11/22	1	81.30	0	0.00	81.20	1	1,388	0.07%
2022/11/21	1	81.60	1	82.30	81.60	0	1,398	0.00%
2022/11/17	1	83.40	1	83.20	83.10	0	1,399	0.00%
2022/11/14	0	0.00	0	81.30	81.60	0	1,413	0.00%
2022/11/03	0.2	77.90	0	0.00	78.40	0.2	1,521	0.01%
2022/11/02	1	77.60	1	78.30	77.50	0	1,526	0.00%
2022/10/28	1	74.70	0	0.00	75.50	1	1,524	0.07%
2022/10/27	2	74.70	1	75.10	75.50	1	1,523	0.07%
2022/10/26	1	74.51	0	0.00	74.20	1	1,532	0.07%
2022/10/21	1	76.00	0	0.00	76.00	1	1,562	0.06%
2022/10/20	0	0.00	1	74.90	76.20	-1	1,608	-0.06%
2022/10/19	1.1	75.69	0	0.00	75.70	1.1	1,580	0.07%
2022/10/17	1	72.00	1	72.50	74.20	0	1,567	0.00%
2022/10/13	1	74.90	4	76.58	71.70	-3	1,546	-0.19%
2022/10/11	5	71.00	27	70.40	71.00	-22	1,459	-1.51%
2022/10/07	2	72.35	0	0.00	72.00	2	1,517	0.13%
2022/10/06	0	0.00	0	75.00	74.70	0	1,572	0.00%
2022/10/05	0	0.00	1	75.90	75.00	-1	1,612	-0.06%
2022/10/04	4	73.43	4	73.78	73.90	0	1,620	0.00%
2022/09/29	2	71.95	2	73.50	72.30	0	1,693	0.00%
2022/09/28	3	74.93	0	0.00	73.00	3	1,689	0.18%
2022/09/27	3	76.17	1	76.40	76.00	2	1,694	0.12%
2022/09/26	1.1	79.24	10	76.21	76.40	-8.9	1,731	-0.51%
2022/09/23	3	82.60	0	0.00	81.30	3	1,734	0.17%
2022/09/14	1	84.00	0	0.00	84.40	1	1,863	0.05%
2022/09/08	0	0.00	1.3	83.36	84.00	-1.3	1,951	-0.06%
2022/09/07	1	82.00	1	82.60	82.00	0	1,990	0.00%
2022/09/06	2.1	82.76	0	0.00	82.30	2.1	2,014	0.10%
2022/09/02	0	0.00	1	85.40	85.50	-1	2,065	-0.05%
2022/08/31	1	86.30	1	86.70	86.90	0	2,226	0.00%
2022/08/30	0	85.80	0	0.00	86.30	0	2,272	0.00%
2022/08/29	0	0.00	1	85.80	85.80	-1	2,307	-0.04%
2022/08/26	1	88.20	1	87.80	88.40	0	2,298	0.00%
2022/08/24	2	86.70	2	87.20	86.10	0	2,332	0.00%
2022/08/23	1	87.30	0	0.00	87.10	1	2,329	0.04%
2022/08/19	10	89.40	13	89.41	89.40	-3	2,361	-0.13%
2022/08/18	1	89.00	7	88.94	89.40	-6	2,343	-0.26%
2022/08/17	1	90.80	0	0.00	90.80	1	2,308	0.04%
2022/08/16	3	90.83	3	91.10	90.80	0	2,320	0.00%
2022/08/15	0	0.00	1	89.80	89.80	-1	2,283	-0.04%
2022/08/12	2	90.05	1	90.00	90.00	1	2,281	0.04%
2022/08/11	1	89.40	1	88.50	88.50	0	2,257	0.00%
2022/08/10	0	0.00	0.1	87.90	87.80	-0.1	2,260	0.00%
2022/08/09	0	0.00	1	87.00	88.00	-1	2,261	-0.04%
2022/08/08	1	86.40	0	0.00	86.90	1	2,267	0.04%
2022/08/05	1	86.60	0	0.00	86.70	1	2,279	0.04%
2022/08/03	1	86.20	0	0.00	86.10	1	2,295	0.04%
2022/08/02	0	0.00	0	86.90	86.70	0	2,304	0.00%
2022/08/01	0	87.60	0	0.00	87.60	0	2,295	0.00%
2022/07/29	1	85.60	3	86.23	87.40	-2	2,288	-0.09%
2022/07/28	4	85.00	0	0.00	85.00	4	2,266	0.18%
2022/07/27	2	84.30	14	82.30	84.30	-12	2,261	-0.53%
2022/07/26	3.1	84.21	0	0.00	83.70	3.1	2,201	0.14%
2022/07/25	13	86.12	1	86.30	86.40	12	2,178	0.55%
2022/07/22	1	87.30	1	87.20	86.10	0	2,188	0.00%
2022/07/21	0	86.90	0	0.00	87.00	0	2,206	0.00%
2022/07/20	1	87.00	0	0.00	86.80	1	2,227	0.04%
2022/07/18	2	87.35	1	87.80	87.50	1	2,276	0.04%
2022/07/15	1	86.70	0	0.00	86.00	1	2,269	0.04%
2022/07/14	1	91.00	1.1	90.76	90.90	-0.1	2,244	0.00%
2022/07/12	1	86.70	0	0.00	86.90	1	2,169	0.05%
2022/07/11	0	0.00	1	88.90	89.60	-1	2,172	-0.05%
2022/07/08	9	87.80	16	86.49	88.40	-7	2,158	-0.32%
2022/07/04	1	86.60	0.5	85.00	84.60	0.5	2,090	0.02%
2022/07/01	3	89.17	1	90.10	87.60	2	2,089	0.10%
2022/06/30	2.4	90.72	1	90.50	90.70	1.4	2,052	0.07%
2022/06/28	0	0.00	1.1	94.67	95.20	-1.1	2,026	-0.05%
2022/06/27	1	98.00	0	0.00	98.30	1	2,017	0.05%
2022/06/23	2	97.10	2	98.00	96.80	0	2,061	0.00%
2022/06/22	0	0.00	2	98.35	97.30	-2	2,081	-0.10%
2022/06/21	3	97.83	1	98.70	99.10	2	2,132	0.09%
2022/06/20	1	99.10	1	99.80	97.00	0	2,135	0.00%
2022/06/16	2	100.35	2.1	99.64	99.10	-0.1	2,221	0.00%
2022/06/15	1	100.50	2	101.00	100.50	-1	2,233	-0.04%
2022/06/14	1	99.60	0	0.00	100.50	1	2,279	0.04%
2022/06/13	0.1	102.00	2.2	101.86	101.00	-2.1	2,296	-0.09%
2022/06/10	1	102.50	1.2	102.42	103.00	-0.2	2,275	-0.01%
2022/06/09	0	0.00	3.3	102.66	102.50	-3.3	2,215	-0.15%
2022/06/08	2.1	100.95	3.2	100.47	100.50	-1.1	2,140	-0.05%
2022/06/07	0	0.00	0.1	99.50	99.10	-0.1	2,123	0.00%
2022/06/06	0	0.00	3	98.80	98.70	-3	2,116	-0.14%
2022/06/01	0	0.00	2	97.90	98.10	-2	2,209	-0.09%
2022/05/31	1	96.90	1	97.20	96.90	0	2,200	0.00%
2022/05/30	0	0.00	1	95.70	96.80	-1	2,220	-0.05%
2022/05/24	5	93.24	0	0.00	92.10	5	2,373	0.21%
2022/05/18	0	0.00	1	92.60	93.50	-1	2,376	-0.04%
2022/05/17	1	90.40	0	0.00	91.60	1	2,378	0.04%
2022/05/16	0	0.00	1	89.80	89.60	-1	2,388	-0.04%
2022/05/12	0	0.00	1	87.40	86.00	-1	2,403	-0.04%
2022/05/10	1	88.90	0	0.00	90.30	1	2,433	0.04%
2022/05/09	1	90.50	0	0.00	90.00	1	2,472	0.04%
2022/05/05	1	93.30	0	0.00	93.60	1	2,535	0.04%
2022/05/04	0	0.00	1	92.70	92.50	-1	2,663	-0.04%
2022/04/29	1	90.80	0	91.50	91.00	1	2,871	0.03%
2022/04/28	2.1	90.40	0	0.00	90.10	2.1	2,924	0.07%
2022/04/27	2	88.97	1	88.00	90.90	1	2,996	0.03%
2022/04/26	4	90.88	0	0.00	90.90	4	3,019	0.13%
2022/04/25	3.1	93.65	0	0.00	92.30	3.1	3,037	0.10%
2022/04/20	2	98.40	1	98.00	99.40	1	3,064	0.03%
2022/04/19	0	0.00	1	96.90	98.00	-1	3,042	-0.03%
2022/04/18	4	94.53	0	0.00	94.60	4	3,058	0.13%
2022/04/15	3	96.23	0	0.00	95.80	3	3,083	0.10%
2022/04/14	0	0.00	1	97.40	97.20	-1	3,185	-0.03%
2022/04/12	1	95.70	0	0.00	95.50	1	3,329	0.03%
2022/04/11	0	0.00	0.8	97.30	96.70	-0.8	3,403	-0.02%
2022/04/07	2.2	99.95	6.1	99.19	97.90	-4	3,493	-0.11%
2022/04/01	1.1	102.00	1	102.00	102.00	0.1	3,750	0.00%
2022/03/31	0.1	101.50	0	0.00	102.50	0.1	3,780	0.00%
2022/03/30	4.3	102.98	2	103.00	103.00	2.3	3,848	0.06%
2022/03/29	2.5	102.20	1	103.50	101.50	1.5	4,044	0.04%
2022/03/28	1	100.00	1	100.50	102.50	0	4,443	0.00%
2022/03/25	1	104.00	0	0.00	102.00	1	4,745	0.02%
2022/03/24	1	103.00	1	104.00	103.00	0	4,738	0.00%
2022/03/23	3	102.33	3	102.33	103.00	0	4,709	0.00%
2022/03/22	5.1	101.90	1	103.00	102.50	4.1	4,763	0.09%
2022/03/21	0	0.00	12.1	103.58	103.00	-12.1	4,773	-0.25%
2022/03/18	3	100.33	4	100.75	100.50	-1	4,753	-0.02%
2022/03/17	4	100.13	3.1	100.10	100.00	0.9	4,754	0.02%
2022/03/16	0	0.00	5	98.64	98.30	-5	4,718	-0.11%
2022/03/15	0	0.00	0.3	96.50	96.50	-0.3	4,742	-0.01%
2022/03/14	10	97.80	10	97.48	97.20	0	4,811	0.00%
2022/03/11	0	0.00	2	98.70	98.30	-2	4,912	-0.04%
2022/03/10	0	0.00	2	98.80	98.70	-2	5,020	-0.04%
2022/03/09	1	97.50	0.2	97.34	96.90	0.8	5,044	0.02%
2022/03/08	4	96.03	1	96.00	96.70	3	5,101	0.06%
2022/03/07	0	0.00	1	96.10	95.80	-1	5,099	-0.02%
2022/03/04	1	97.70	0	0.00	97.30	1	5,116	0.02%
2022/03/02	3	98.50	1	97.80	98.30	2	5,214	0.04%
2022/03/01	3	98.70	4	99.13	98.80	-1	5,293	-0.02%
2022/02/25	0	0.00	1	95.30	96.40	-1	5,263	-0.02%
2022/02/24	1	94.80	3	94.80	93.10	-2	5,334	-0.04%
2022/02/23	0	0.00	9	95.33	95.40	-9	5,393	-0.17%
2022/02/22	2	94.95	1	95.20	95.20	1	5,581	0.02%
2022/02/18	0.3	96.00	0	0.00	96.50	0.3	6,150	0.00%
2022/02/17	4.1	96.18	1	96.50	95.70	3.1	6,342	0.05%
2022/02/16	0	0.00	10	96.27	96.90	-10	6,626	-0.15%
2022/02/15	1	94.90	0	0.00	94.60	1	6,651	0.02%
2022/02/14	0	94.80	1	94.20	94.20	-1	6,750	-0.01%
2022/02/11	0	0.00	1	97.00	96.50	-1	6,763	-0.01%
2022/02/10	0	96.90	6	96.73	96.20	-6	6,811	-0.09%
2022/02/09	1	96.40	3	96.63	97.20	-2	6,830	-0.03%
2022/02/08	13	95.08	3	95.13	95.20	10	6,935	0.14%
2022/02/07	3	92.90	2	93.50	94.70	1	6,957	0.01%
2022/01/26	12	93.13	6	93.21	92.60	6	6,985	0.09%
2022/01/25	2.1	96.03	2	95.50	95.40	0.1	7,096	0.00%
2022/01/24	13	96.74	7	96.60	96.10	6	7,156	0.08%
2022/01/21	2.1	99.71	1.1	99.99	99.40	1.1	7,050	0.02%
2022/01/20	3	100.00	3	99.60	100.50	0	7,024	0.00%
2022/01/19	8	101.06	0	0.00	100.50	8	6,974	0.11%
2022/01/18	0.2	103.00	0	0.00	102.50	0.2	6,945	0.00%
2022/01/17	6.1	101.84	0	0.00	102.00	6.1	6,912	0.09%
2022/01/14	1	102.50	0	0.00	102.50	1	6,903	0.01%
2022/01/13	3.2	102.00	2	102.50	102.00	1.2	6,915	0.02%
2022/01/11	5.2	102.12	22	102.84	101.50	-16.8	6,967	-0.24%
2022/01/10	5	102.50	5	102.40	103.00	0	6,949	0.00%
2022/01/07	6.5	102.73	4	102.38	102.50	2.5	6,945	0.04%
2022/01/06	5	104.80	10	105.20	105.50	-5	6,861	-0.07%
2022/01/05	12.1	106.50	0	0.00	106.00	12.1	6,844	0.18%
2022/01/04	1	108.00	6.2	107.67	107.50	-5.2	6,801	-0.08%
2022/01/03	0.1	106.50	0	0.00	106.00	0.1	6,758	0.00%
2021/12/30	3	106.67	0	0.00	105.50	3	6,756	0.04%
2021/12/29	15	109.30	9	108.83	107.00	6	6,754	0.09%
2021/12/28	7	105.29	0	0.00	105.50	7	6,643	0.11%
2021/12/27	0	0.00	3	106.50	106.50	-3	6,718	-0.04%
2021/12/24	2.2	107.27	2.2	107.86	106.50	-0.1	6,807	0.00%
2021/12/23	10.8	109.27	9	110.22	108.50	1.8	6,800	0.03%
2021/12/22	20.3	110.50	267.6	110.51	111.00	-247.3	6,660	-3.71%	大賣/鉅額交易
2021/12/21	263.1	107.48	25.5	107.28	107.50	237.6	6,439	3.69%	大買/鉅額交易
2021/12/17	1.4	102.13	5	102.00	102.00	-3.7	6,155	-0.06%
2021/12/16	0	0.00	2	102.25	103.50	-2	6,190	-0.03%
2021/12/15	1	99.90	1	101.50	101.00	0	6,197	0.00%
2021/12/14	4	98.98	0	0.00	99.20	4	6,174	0.06%
2021/12/13	2	101.00	2	100.50	100.00	0	6,151	0.00%
2021/12/10	1	100.50	0	0.00	101.00	1	6,263	0.02%
2021/12/09	12	101.71	8	100.50	100.50	4	6,366	0.06%
2021/12/08	1	101.50	1	102.00	102.00	0	6,336	0.00%
2021/12/07	6.2	101.50	4	100.50	101.00	2.2	6,287	0.03%
2021/12/06	4.2	103.12	3	102.17	102.00	1.2	6,209	0.02%
2021/12/03	1	104.00	0	0.00	105.50	1	6,141	0.02%
2021/12/02	7.4	104.77	9	104.00	103.50	-1.7	6,153	-0.03%
2021/12/01	1	104.50	0	106.00	105.50	1	6,141	0.02%
2021/11/30	3	106.83	4	106.25	105.50	-1	6,109	-0.02%
2021/11/29	1	105.00	6	103.50	104.00	-5	6,109	-0.08%
2021/11/26	5	104.90	0	0.00	104.50	5	6,056	0.08%
2021/11/25	16	106.94	3	105.83	107.00	13	6,025	0.22%
2021/11/24	1.3	107.70	4	108.63	108.50	-2.8	5,942	-0.05%
2021/11/23	7	107.79	3	109.00	107.50	4	5,932	0.07%
2021/11/22	4.3	112.38	3	112.83	112.50	1.3	5,856	0.02%
2021/11/19	9	113.22	10	113.25	111.50	-1	5,834	-0.02%
2021/11/18	5	112.60	16.1	112.10	113.00	-11.1	5,740	-0.19%
2021/11/17	15.2	114.18	24	113.19	115.00	-8.8	5,633	-0.16%
2021/11/16	20	109.13	11	108.95	110.00	9	5,309	0.17%
2021/11/15	14.1	108.88	13.5	109.56	110.50	0.6	5,192	0.01%
2021/11/12	2	102.75	6	101.83	102.00	-4	4,991	-0.08%
2021/11/11	4	102.38	5	102.90	101.50	-1	5,016	-0.02%
2021/11/10	1	100.50	6	100.17	100.50	-5	4,994	-0.10%
2021/11/09	2	99.15	4	99.28	100.50	-2	5,037	-0.04%
2021/11/08	1	98.01	4	98.25	97.90	-3	5,061	-0.06%
2021/11/05	3	98.07	3	97.97	98.20	0	5,092	0.00%
2021/11/04	16	100.19	5	100.00	100.00	11	5,018	0.22%
2021/11/03	2	102.00	3	102.00	101.00	-1	5,050	-0.02%
2021/11/02	17	108.25	2.1	106.14	101.50	14.9	5,022	0.30%
2021/11/01	2	106.23	3	106.00	107.00	-1	4,814	-0.02%
2021/10/29	1	102.00	11	102.55	102.50	-10	4,762	-0.21%
2021/10/28	1	103.50	0	0.00	103.00	1	4,883	0.02%
2021/10/27	20	103.13	4.1	103.49	104.00	16	4,928	0.32%
2021/10/26	2.1	102.05	2	102.00	101.50	0.1	5,000	0.00%
2021/10/25	0	0.00	1	102.50	103.50	-1	5,079	-0.02%
2021/10/22	13	101.42	4.5	101.72	102.00	8.5	5,257	0.16%
2021/10/21	2	102.75	15	103.23	101.00	-13	5,430	-0.24%
2021/10/20	4	100.88	1	101.00	101.00	3	5,478	0.05%
2021/10/19	2	100.50	2.1	100.48	101.00	-0.1	5,548	0.00%
2021/10/18	3	98.40	1.6	98.65	98.00	1.5	5,636	0.03%
2021/10/15	3	98.30	1	97.70	97.70	2	5,820	0.03%
2021/10/14	1	98.80	0	0.00	96.00	1	6,050	0.02%
2021/10/13	10.2	98.98	0	0.00	96.40	10.2	6,354	0.16%
2021/10/08	5	100.40	2	100.25	100.00	3	7,137	0.04%
2021/10/07	2	99.75	6	100.60	100.50	-4	7,265	-0.06%
2021/10/06	4.1	99.06	1	99.70	97.60	3.1	7,620	0.04%
2021/10/05	6.2	98.51	6	98.97	99.70	0.2	7,824	0.00%
2021/10/04	0	0.00	8	95.89	95.70	-8	7,768	-0.10%
2021/10/01	6.1	100.09	8	99.68	99.30	-1.9	7,774	-0.02%
2021/09/30	5	105.60	2	105.00	105.00	3	7,783	0.04%
2021/09/29	1	106.00	0	0.00	106.00	1	7,900	0.01%
2021/09/28	7	109.14	11	110.23	108.50	-4	8,106	-0.05%
2021/09/27	10	107.20	2.3	107.43	107.50	7.7	8,108	0.09%
2021/09/24	3	106.50	13	106.42	106.50	-10	8,199	-0.12%
2021/09/23	1	103.00	6	104.42	105.50	-5	8,290	-0.06%
2021/09/22	10.4	100.97	3	100.50	100.50	7.4	8,497	0.09%
2021/09/17	1	102.50	10	104.50	104.50	-9	8,609	-0.10%
2021/09/16	4	103.25	3	103.67	104.00	1	9,035	0.01%
2021/09/15	39	105.68	1.1	102.65	102.50	37.8	9,565	0.40%
2021/09/14	8	109.31	10.1	109.70	110.00	-2.1	9,945	-0.02%
2021/09/13	3	105.17	1	105.00	105.00	2	10,025	0.02%
2021/09/10	1	107.50	0	0.00	107.00	1	10,276	0.01%
2021/09/07	4.1	107.02	3	107.67	107.00	1.1	11,465	0.01%
2021/09/06	9	112.61	3	113.67	111.00	6	12,085	0.05%
2021/09/03	5	115.70	3	116.00	115.50	2	12,114	0.02%
2021/09/02	5	117.70	3	117.17	115.50	2	12,322	0.02%
2021/09/01	2	115.00	2	116.25	117.00	0	12,352	0.00%
2021/08/31	0	0.00	2	113.50	114.00	-2	12,393	-0.02%
2021/08/30	1	115.50	0	0.00	114.00	1	12,505	0.01%
2021/08/27	5	113.90	3	114.67	114.00	2	12,560	0.02%
2021/08/26	4.2	115.14	4.8	115.69	116.00	-0.7	12,646	-0.01%
2021/08/25	3	115.50	15	115.23	115.50	-12	12,808	-0.09%
2021/08/24	7.2	113.15	4	112.50	112.00	3.2	12,993	0.02%
2021/08/23	0	0.00	9	113.61	114.00	-9	13,333	-0.07%
2021/08/20	13	107.77	2	107.75	106.50	11	13,424	0.08%
2021/08/19	6	113.58	1	115.00	111.50	5	13,562	0.04%
2021/08/18	3	112.83	6.2	113.06	116.00	-3.2	13,751	-0.02%
2021/08/17	8.1	114.60	3	115.67	112.00	5.1	13,868	0.04%
2021/08/16	10	116.00	2	112.75	114.50	8	13,873	0.06%
2021/08/13	10.2	119.11	5	119.30	118.00	5.2	13,892	0.04%
2021/08/12	1	123.50	8	121.94	123.00	-7	13,908	-0.05%
2021/08/11	16.2	118.02	2	120.00	119.00	14.2	13,958	0.10%
2021/08/10	3	119.33	6	120.75	122.00	-3	14,020	-0.02%
2021/08/09	12	120.13	23	123.37	122.00	-11	14,081	-0.08%
2021/08/06	12	122.00	13	122.08	121.50	-1	14,159	-0.01%
2021/08/05	0	0.00	4	124.63	124.00	-4	14,264	-0.03%
2021/08/04	3	125.83	22	126.50	125.50	-19	14,533	-0.13%
2021/08/03	47	125.85	25	126.40	126.50	22	14,698	0.15%
2021/08/02	10	121.35	11	122.00	123.00	-1	14,781	-0.01%
2021/07/30	39	121.03	3.1	121.19	120.00	36	14,875	0.24%
2021/07/29	2	119.25	5	119.70	121.50	-3	14,921	-0.02%
2021/07/28	6	117.58	9.5	118.09	118.00	-3.5	15,080	-0.02%
2021/07/27	12	123.42	14.1	122.47	122.00	-2.1	15,144	-0.01%
2021/07/26	1	127.00	7	128.50	128.00	-6	15,160	-0.04%
2021/07/23	1	129.50	5	128.70	128.00	-4	15,236	-0.03%
2021/07/22	17.1	129.39	8	130.38	129.00	9.1	15,528	0.06%
2021/07/21	8	128.06	11.2	129.15	126.50	-3.2	15,502	-0.02%
2021/07/20	18.2	130.46	5.7	131.01	129.00	12.5	15,427	0.08%
2021/07/19	22	139.07	13.2	139.37	137.00	8.8	15,285	0.06%
2021/07/16	27.1	139.11	23.4	139.28	138.50	3.7	15,115	0.02%
2021/07/15	5.3	129.38	4.1	131.71	134.00	1.3	14,640	0.01%
2021/07/14	3.6	129.95	12	129.67	131.00	-8.4	14,768	-0.06%
2021/07/13	17.2	130.84	10	130.30	128.00	7.2	14,836	0.05%
2021/07/12	5	127.60	10	128.20	129.50	-5	14,661	-0.03%
2021/07/09	1	124.01	1.1	124.55	124.00	0	14,678	0.00%
2021/07/08	0.2	127.33	1	126.00	125.50	-0.9	15,415	-0.01%
2021/07/07	2	126.50	6.1	126.99	125.50	-4.1	16,004	-0.03%
2021/07/06	3.2	126.34	3.3	125.81	126.00	-0.1	15,989	0.00%
2021/07/05	24.5	130.20	7.3	130.45	131.00	17.2	15,922	0.11%
2021/07/02	11.2	126.95	13	125.23	129.00	-1.8	15,715	-0.01%
2021/07/01	11	123.05	7.3	122.98	122.00	3.7	15,683	0.02%
2021/06/30	15	126.77	9	126.72	126.00	6	15,637	0.04%
2021/06/29	12	127.29	8.2	127.74	125.00	3.8	15,576	0.02%
2021/06/28	7.2	131.11	16.1	131.97	131.50	-8.9	15,423	-0.06%
2021/06/25	23.1	134.93	27.7	134.95	132.00	-4.5	15,338	-0.03%
2021/06/24	23.2	130.08	37.6	130.29	132.00	-14.4	15,053	-0.10%
2021/06/23	18.1	125.90	36.1	125.68	126.50	-17.9	14,737	-0.12%
2021/06/22	11	120.81	4.3	119.99	119.00	6.8	14,266	0.05%
2021/06/21	10.4	121.94	16.2	121.43	119.00	-5.8	14,163	-0.04%
2021/06/18	12	122.29	7	122.29	121.00	5	13,911	0.04%
2021/06/17	19.1	119.89	24	120.50	119.00	-4.9	13,634	-0.04%
2021/06/16	20.3	114.83	14	114.39	114.00	6.3	13,051	0.05%
2021/06/15	4.1	113.34	39	115.78	116.00	-34.9	12,759	-0.27%
2021/06/11	2	108.00	2.1	107.98	107.00	-0.1	12,191	0.00%
2021/06/10	1.1	108.50	3	107.83	109.00	-2	12,177	-0.02%
2021/06/09	3	105.00	1	104.00	104.50	2	12,088	0.02%
2021/06/08	0	106.38	0	0.00	106.00	0	12,152	0.00%
2021/06/07	0.1	106.00	1.1	107.86	107.50	-1	12,238	-0.01%
2021/06/04	1	106.00	1	106.00	105.50	0	12,201	0.00%
2021/06/03	4.1	107.38	6	107.92	107.50	-1.9	12,258	-0.02%
2021/06/02	12.1	108.07	13.3	107.21	105.50	-1.2	12,254	-0.01%
2021/06/01	31.1	111.90	19	111.37	111.00	12.1	12,196	0.10%
2021/05/31	25.1	106.84	38.1	109.28	110.50	-13	12,099	-0.11%
2021/05/28	9.2	102.90	3.1	103.01	103.00	6.1	11,802	0.05%
2021/05/27	10.1	102.39	2.4	104.17	104.00	7.7	11,748	0.07%
2021/05/26	5.2	102.11	9	103.06	105.00	-3.9	11,683	-0.03%
2021/05/25	5.1	98.52	3.1	98.25	99.30	2.1	11,596	0.02%
2021/05/24	2	93.90	1.2	93.86	94.10	0.8	11,609	0.01%
2021/05/21	16	93.41	14	92.44	92.30	2	11,720	0.02%
2021/05/20	2.2	92.65	1	93.10	92.20	1.2	11,886	0.01%
2021/05/19	3.1	93.39	4	92.57	92.20	-0.9	12,207	-0.01%
2021/05/18	4	92.85	2	94.75	94.90	2	12,418	0.02%
2021/05/17	4	88.25	2.3	89.04	88.30	1.7	12,800	0.01%
2021/05/14	2	93.40	1	94.60	93.30	1	13,072	0.01%
2021/05/13	3	91.78	2	92.30	92.40	1	13,025	0.01%
2021/05/12	15.1	94.46	9.5	92.72	91.40	5.6	12,988	0.04%
2021/05/11	14	102.07	5.1	100.45	99.20	9	12,839	0.07%
2021/05/10	13.1	105.26	4	105.00	103.00	9.1	12,721	0.07%
2021/05/07	21	109.26	1	111.00	110.00	20	12,624	0.16%
2021/05/06	11.1	109.17	5	107.50	108.00	6.1	12,630	0.05%
2021/05/05	22	113.82	14	110.15	108.00	8	13,355	0.06%
2021/05/04	8	113.75	4.1	110.15	111.00	3.9	13,658	0.03%
2021/05/03	23.4	121.42	20.5	119.27	116.00	2.9	13,475	0.02%
2021/04/29	18	124.58	13.1	126.57	127.50	5	13,328	0.04%
2021/04/28	20.6	125.89	45	126.76	127.50	-24.4	13,283	-0.18%
2021/04/27	6	116.67	11	116.64	117.50	-5	13,151	-0.04%
2021/04/26	14	114.61	10	116.40	116.00	4	13,150	0.03%
2021/04/23	7	111.50	3	111.33	114.00	4	13,240	0.03%
2021/04/22	13	113.15	7	109.07	108.50	6	13,317	0.05%
2021/04/21	9	113.67	9.3	115.21	113.00	-0.3	13,471	0.00%
2021/04/20	9.1	111.85	11.5	112.91	113.50	-2.4	14,059	-0.02%
2021/04/19	16.1	109.25	10.1	109.85	109.00	5.9	13,917	0.04%
2021/04/16	22.2	109.00	23.2	109.34	109.00	-1	13,986	-0.01%
2021/04/15	16.2	105.74	7	107.14	108.00	9.2	13,968	0.07%
2021/04/14	37.6	106.66	23.2	103.77	103.50	14.4	13,741	0.10%
2021/04/13	18.1	107.51	45.6	109.37	110.50	-27.6	13,046	-0.21%
2021/04/12	5.5	100.68	2	100.50	100.50	3.5	12,409	0.03%
2021/04/09	17.6	102.79	14	102.54	102.00	3.6	12,361	0.03%
2021/04/08	10	102.50	11	103.45	103.50	-1	12,299	-0.01%
2021/04/07	23.2	104.53	5	104.90	103.50	18.2	12,286	0.15%
2021/04/06	1	103.00	1.2	103.25	104.00	-0.2	12,160	0.00%
2021/04/01	3.3	101.88	2	102.25	102.00	1.3	12,121	0.01%
2021/03/31	3	104.33	13.1	104.62	102.50	-10.1	12,079	-0.08%
2021/03/30	0	0.00	4	102.75	104.00	-4	11,983	-0.03%
2021/03/29	4	100.88	5.1	102.49	101.00	-1.1	11,903	-0.01%
2021/03/26	3.6	100.67	11	99.80	100.00	-7.5	11,787	-0.06%
2021/03/25	2	94.45	4	95.00	95.30	-2	11,555	-0.02%
2021/03/24	3	95.77	4	97.70	95.00	-1	11,552	-0.01%
2021/03/23	0	0.00	1	98.60	98.00	-1	11,515	-0.01%
2021/03/22	1	98.30	36	98.34	98.20	-35	11,591	-0.30%
2021/03/19	0.1	99.00	2	99.35	99.00	-1.9	11,695	-0.02%
2021/03/18	6	98.20	0	0.00	98.80	6	11,733	0.05%
2021/03/17	6	99.37	0	0.00	97.50	6	11,791	0.05%
2021/03/16	5	97.44	2	97.65	98.30	3	11,767	0.03%
2021/03/15	3	97.43	5	98.14	96.90	-2	11,766	-0.02%
2021/03/12	5.1	99.63	20	101.00	99.00	-14.9	11,760	-0.13%
2021/03/11	58	99.27	2	98.00	99.80	56	11,676	0.48%
2021/03/10	5	95.22	9.3	95.45	95.10	-4.3	11,584	-0.04%
2021/03/09	4.1	92.77	1	92.90	92.80	3.1	11,714	0.03%
2021/03/08	5	95.94	1	94.80	94.80	4	11,729	0.03%
2021/03/05	27	97.57	27	97.04	96.00	0	11,706	0.00%
2021/03/04	5	95.50	3	96.63	94.80	2	11,645	0.02%
2021/03/03	2.1	98.07	15	96.00	98.40	-13	11,588	-0.11%
2021/03/02	4.3	98.09	1.2	97.09	96.00	3.2	11,550	0.03%
2021/02/26	5	97.88	2	98.40	98.50	3	11,613	0.03%
2021/02/25	14.4	100.23	34	99.71	99.40	-19.6	11,529	-0.17%
2021/02/24	6.1	101.80	2	101.50	99.90	4.1	11,423	0.04%
2021/02/23	4.2	103.13	2	102.25	104.00	2.2	11,214	0.02%
2021/02/22	18.3	107.34	18	105.86	105.00	0.3	11,064	0.00%
2021/02/19	23	105.57	42.2	106.36	109.00	-19.2	10,826	-0.18%
2021/02/18	20.2	99.92	25.3	99.25	99.90	-5.1	10,482	-0.05%
2021/02/17	65.3	97.16	56.4	97.70	99.00	8.9	10,223	0.09%
2021/02/05	6.4	91.53	22.8	91.16	92.50	-16.4	9,910	-0.17%
2021/02/04	3	87.87	4	87.80	87.20	-1	9,619	-0.01%
2021/02/03	2	86.70	8	87.16	87.80	-6	9,657	-0.06%
2021/02/02	19	86.33	6.1	86.66	86.90	12.9	9,768	0.13%
2021/02/01	0	0.00	20	82.98	83.70	-20	9,827	-0.20%
2021/01/29	0	84.00	1	84.10	83.50	-1	9,762	-0.01%
2021/01/28	2	84.80	6	85.03	85.00	-4	9,704	-0.04%
2021/01/27	64.7	92.01	49	88.52	86.60	15.7	9,607	0.16%
2021/01/26	3	89.40	40.1	87.42	88.90	-37.1	8,815	-0.42%
2021/01/25	3.1	83.62	31	83.84	83.00	-27.9	8,410	-0.33%
2021/01/22	1	85.00	4	84.85	85.40	-3	8,974	-0.03%
2021/01/21	15	83.83	83	84.53	84.70	-68	9,076	-0.75%
2021/01/20	98.1	83.77	26	86.99	83.50	72.1	8,986	0.80%
2021/01/19	0	0.00	5	85.64	86.10	-5	8,808	-0.06%
2021/01/18	79	85.73	73	84.92	85.00	6	8,757	0.07%
2021/01/15	41	85.19	42	83.61	85.60	-1	8,604	-0.01%
2021/01/14	58.1	85.55	38	85.12	84.50	20.1	8,485	0.24%
2021/01/13	84	84.98	81	86.60	85.00	3	8,287	0.04%
2021/01/12	17.1	80.70	29.1	80.62	80.40	-12.1	7,614	-0.16%
2021/01/11	7	80.94	11.1	81.57	81.20	-4.1	7,571	-0.05%
2021/01/08	45	79.06	16	79.20	79.30	29	7,442	0.39%
2021/01/07	2	77.20	5	77.10	76.60	-3	7,268	-0.04%
2021/01/06	11	77.39	12	77.00	77.10	-1	7,283	-0.01%
2021/01/05	57	76.22	21	76.52	77.00	36	7,245	0.50%
2021/01/04	6	75.48	6	75.50	75.90	0	7,224	0.00%
2020/12/31	0.1	75.00	2	74.70	74.90	-1.9	7,241	-0.03%
2020/12/29	2	75.40	0	0.00	74.30	2	7,390	0.03%
2020/12/28	3	73.70	11	73.94	74.40	-8	7,436	-0.11%
2020/12/25	1	74.40	0	0.00	73.80	1	7,473	0.01%
2020/12/24	12	74.62	0	0.00	74.10	12	7,507	0.16%
2020/12/22	0	0.00	40	74.24	72.90	-40	7,618	-0.53%
2020/12/21	11	73.12	1	72.30	73.20	10	7,670	0.13%
2020/12/18	13	73.48	0	0.00	73.90	13	7,722	0.17%
2020/12/17	11	73.85	0	0.00	74.80	11	7,753	0.14%
2020/12/16	11	75.63	0	0.00	75.50	11	7,721	0.14%
2020/12/15	3	72.23	0	0.00	72.20	3	7,670	0.04%
2020/12/14	1	74.30	1	75.30	74.00	0	7,662	0.00%
2020/12/11	2	76.30	0	0.00	75.90	2	7,701	0.03%
2020/12/10	7	76.60	7	76.46	76.90	0	7,848	0.00%
2020/12/09	3	78.00	0	0.00	78.10	3	8,191	0.04%
2020/12/08	5	78.10	2	78.65	77.90	3	8,321	0.04%
2020/12/07	0	0.00	1	80.70	78.70	-1	8,501	-0.01%
2020/12/04	1	80.20	1	80.50	80.00	0	8,575	0.00%
2020/12/03	12	81.08	7	81.93	79.40	5	8,852	0.06%
2020/12/02	4	81.63	23	81.78	81.40	-19	8,743	-0.22%
2020/12/01	2	81.25	9	81.12	81.20	-7	8,685	-0.08%
2020/11/30	7	80.36	3	81.00	80.00	4	8,704	0.05%
2020/11/27	27.1	80.69	2	81.10	80.50	25.1	8,900	0.28%
2020/11/26	12	80.47	12	79.80	79.70	0	8,874	0.00%
2020/11/25	11	79.85	3	79.80	78.80	8	8,844	0.09%
2020/11/24	2	78.35	2	79.00	78.20	0	8,696	0.00%
2020/11/23	6	77.80	6	77.50	77.90	0	8,686	0.00%
2020/11/17	3	78.50	1	79.10	78.40	2	8,856	0.02%
2020/11/16	0	0.00	1	80.00	80.00	-1	8,982	-0.01%
2020/11/13	2	79.50	14	79.84	80.00	-12	8,977	-0.13%
2020/11/12	11	77.50	2	78.25	77.90	9	8,812	0.10%
2020/11/11	8	79.55	1	81.40	79.30	7	8,769	0.08%
2020/11/10	4	81.83	5	82.42	81.50	-1	8,721	-0.01%
2020/11/09	2	80.15	5	80.26	81.20	-3	8,581	-0.03%
2020/11/05	0	0.00	3	75.57	76.20	-3	8,621	-0.03%
2020/11/04	1	73.50	1	74.10	74.50	0	8,669	0.00%
2020/11/03	2	74.75	0	0.00	74.40	2	8,715	0.02%
2020/11/02	2	76.05	0	0.00	74.40	2	8,952	0.02%
2020/10/30	50	82.80	49	78.23	77.00	1	9,210	0.01%
2020/10/29	1	80.00	6	80.80	82.20	-5	8,724	-0.06%
2020/10/28	1	79.30	3	80.00	79.70	-2	8,906	-0.02%
2020/10/27	5	79.82	3	79.93	79.20	2	9,084	0.02%
2020/10/26	0	0.00	5	79.84	79.80	-5	9,134	-0.05%
2020/10/23	0	0.00	5	79.44	78.50	-5	9,187	-0.05%
2020/10/22	1	78.20	1	79.50	78.20	0	9,255	0.00%
2020/10/21	9	80.38	2	80.20	79.30	7	9,303	0.08%
2020/10/20	3	79.00	4	78.28	79.00	-1	9,350	-0.01%
2020/10/19	1	77.10	1	76.00	77.40	0	9,395	0.00%
2020/10/16	14	76.36	14	76.48	74.60	0	9,616	0.00%
2020/10/15	1	73.10	2	73.65	74.00	-1	9,602	-0.01%
2020/10/14	7	74.27	10	74.90	74.00	-3	9,700	-0.03%
2020/10/13	5	74.60	1	74.70	74.60	4	9,771	0.04%
2020/10/12	20	73.33	22	73.73	73.70	-2	9,904	-0.02%
2020/10/08	3	72.73	1	73.20	73.30	2	10,358	0.02%
2020/10/07	4	72.50	3	72.50	72.50	1	10,564	0.01%
2020/10/06	8	71.90	6	72.88	71.60	2	10,551	0.02%
2020/10/05	5	70.76	0	0.00	70.30	5	10,596	0.05%
2020/09/30	4	71.18	7	71.63	72.20	-3	10,813	-0.03%
2020/09/29	4	72.58	2	71.90	71.60	2	10,897	0.02%
2020/09/28	2	73.80	1	74.30	73.60	1	11,013	0.01%
2020/09/25	52	76.63	13	73.65	73.50	39	11,383	0.34%
2020/09/24	3	76.20	4	77.18	77.00	-1	11,378	-0.01%
2020/09/23	14	77.67	2	77.00	77.10	12	11,523	0.10%
2020/09/22	1	79.10	1	79.00	78.40	0	11,824	0.00%
2020/09/21	0	0.00	1	81.50	80.20	-1	12,041	-0.01%
2020/09/18	1	80.90	2	80.55	81.00	-1	12,102	-0.01%
2020/09/17	4	81.43	0	0.00	81.20	4	12,176	0.03%
2020/09/16	2	82.55	6	82.95	82.50	-4	12,142	-0.03%
2020/09/15	34	82.37	30	82.91	81.80	4	12,032	0.03%
2020/09/14	34	84.14	29	82.78	82.30	5	11,863	0.04%
2020/09/11	4	80.43	7	82.09	82.60	-3	11,536	-0.03%
2020/09/10	6	81.50	8	82.31	80.60	-2	11,447	-0.02%
2020/09/09	3	79.30	0	0.00	80.00	3	11,298	0.03%
2020/09/08	1	81.60	3	81.83	80.40	-2	11,185	-0.02%
2020/09/07	3	77.50	0	0.00	76.50	3	10,925	0.03%
2020/09/03	5	80.18	3	79.30	78.80	2	10,853	0.02%
2020/09/02	8	81.28	8	81.59	81.00	0	10,827	0.00%
2020/09/01	18	78.47	15	79.11	79.30	3	10,659	0.03%
2020/08/28	2	76.65	0	0.00	75.70	2	10,724	0.02%
2020/08/27	6	77.70	9	77.00	77.50	-3	10,847	-0.03%
2020/08/26	4	78.55	2	80.50	77.80	2	11,057	0.02%
2020/08/25	1	77.20	4	78.80	78.60	-3	11,147	-0.03%
2020/08/24	2	75.75	1	77.00	77.40	1	11,216	0.01%
2020/08/21	5	76.00	0	0.00	76.30	5	11,306	0.04%
2020/08/20	4	78.08	24	80.06	76.10	-20	11,481	-0.17%
2020/08/19	1	80.50	11	80.83	80.10	-10	11,606	-0.09%
2020/08/18	0	0.00	5	80.70	81.80	-5	11,833	-0.04%
2020/08/17	18	81.86	7	81.74	81.30	11	11,855	0.09%
2020/08/14	10	82.70	0	0.00	82.50	10	11,961	0.08%
2020/08/13	11	81.69	1	81.80	81.40	10	11,960	0.08%
2020/08/12	9	82.42	1	82.90	82.40	8	11,965	0.07%
2020/08/11	1	84.30	5	84.70	83.70	-4	11,990	-0.03%
2020/08/10	0	0.00	1	81.40	81.70	-1	11,937	-0.01%
2020/08/07	3	84.03	11	84.55	83.30	-8	12,036	-0.07%
2020/08/06	5	85.58	10	85.92	84.80	-5	12,091	-0.04%
2020/08/05	3	83.93	23	84.29	84.60	-20	11,944	-0.17%
2020/08/04	5	78.62	9	78.68	78.30	-4	11,782	-0.03%
2020/08/03	15	77.75	8	78.49	79.10	7	11,873	0.06%
2020/07/31	2	75.40	5	74.00	75.00	-3	11,984	-0.03%
2020/07/30	3	71.07	1	72.00	71.60	2	12,137	0.02%
2020/07/29	3	73.33	0	0.00	74.50	3	12,215	0.02%
2020/07/28	2	74.30	4	73.63	73.50	-2	12,280	-0.02%
2020/07/27	1	74.00	6	75.33	75.00	-5	12,325	-0.04%
2020/07/24	4	76.00	6	74.87	75.10	-2	12,340	-0.02%
2020/07/23	9	75.57	2	76.20	76.20	7	12,447	0.06%
2020/07/22	5	75.62	18	76.12	75.20	-13	12,515	-0.10%
2020/07/21	0	0.00	7	72.01	72.60	-7	12,633	-0.06%
2020/07/20	0	0.00	6	69.70	70.80	-6	12,703	-0.05%
2020/07/17	2	67.50	10	68.20	68.00	-8	12,915	-0.06%
2020/07/16	2	69.80	1	70.70	69.50	1	13,172	0.01%
2020/07/15	2	73.00	7	72.66	71.00	-5	13,437	-0.04%
2020/07/14	6	70.33	3	70.80	69.20	3	13,526	0.02%
2020/07/10	5	67.72	12	67.08	67.60	-7	13,861	-0.05%
2020/07/09	22	70.64	8	70.44	70.30	14	14,017	0.10%
2020/07/08	2	67.30	7	67.10	68.40	-5	13,902	-0.04%
2020/07/07	5	66.12	4	65.43	65.20	1	13,792	0.01%
2020/07/06	17	66.43	7	69.66	67.10	10	13,694	0.07%
2020/07/03	8	65.69	2.1	65.73	65.00	5.9	13,380	0.04%
2020/07/02	5	66.22	4.2	65.88	66.10	0.8	13,427	0.01%
2020/07/01	8	64.64	5	64.22	64.40	3	13,283	0.02%
2020/06/30	27	62.09	12	60.97	63.60	15	12,952	0.12%
2020/06/23	1	59.00	0.2	60.30	60.30	0.8	12,731	0.01%
2020/06/22	1	59.40	6	59.87	59.40	-5	12,684	-0.04%
2020/06/19	1	59.30	3	59.60	59.20	-2	12,767	-0.02%
2020/06/18	0	0.00	2	60.75	60.30	-2	12,779	-0.02%
2020/06/17	9	59.96	7	59.99	60.00	2	12,742	0.02%
2020/06/16	9	59.74	5	59.34	59.60	4	12,743	0.03%
2020/06/15	4	57.65	0	0.00	57.00	4	12,766	0.03%
2020/06/12	5	57.70	1	57.80	57.80	4	12,908	0.03%
2020/06/11	3	58.10	0	0.00	57.80	3	13,006	0.02%
2020/06/10	1	60.00	0	0.00	59.90	1	13,216	0.01%
2020/06/09	0	0.00	2	60.35	59.70	-2	13,447	-0.01%
2020/06/08	1	59.60	1	60.30	59.60	0	13,808	0.00%
2020/06/05	10	61.43	16	61.78	60.90	-6	14,205	-0.04%
2020/06/04	2	60.75	0	0.00	60.70	2	14,240	0.01%
2020/06/03	4	61.05	1	61.00	60.60	3	14,281	0.02%
2020/06/02	6	61.75	18	60.48	60.20	-12	14,234	-0.08%
2020/05/29	3	59.20	2	59.20	58.70	1	14,067	0.01%
2020/05/28	0.1	58.60	1	59.50	58.50	-0.9	14,288	-0.01%
2020/05/27	17	59.69	4	59.28	59.80	13	14,419	0.09%
2020/05/26	10	58.93	6	59.18	58.50	4	14,268	0.03%
2020/05/25	7	58.47	2	56.30	58.80	5	14,013	0.04%
2020/05/22	1	55.20	0	0.00	55.00	1	13,773	0.01%
2020/05/21	0	0.00	1	55.80	56.00	-1	13,804	-0.01%
2020/05/18	2	56.10	1	56.60	55.60	1	13,818	0.01%
2020/05/15	2	55.55	4	56.63	57.00	-2	13,803	-0.01%
2020/05/14	2	57.35	0	0.00	55.90	2	13,718	0.01%
2020/05/13	2	58.00	0	0.00	58.00	2	13,535	0.01%
2020/05/12	4	58.75	0	0.00	59.70	4	13,396	0.03%
2020/05/11	0	0.00	3	58.27	58.70	-3	13,232	-0.02%
2020/05/08	12	57.01	6	57.40	56.80	6	12,971	0.05%
2020/05/07	7	57.51	7	56.74	58.30	0	12,729	0.00%
2020/05/06	9	59.58	11	59.45	58.20	-2	12,280	-0.02%
2020/05/05	2	62.05	0	61.00	61.00	2	11,905	0.02%
2020/05/04	1	62.60	0	0.00	62.10	1	11,699	0.01%
2020/04/29	6	64.95	6.5	64.68	65.20	-0.5	11,381	0.00%
2020/04/28	23	65.61	23	64.97	64.60	0	11,278	0.00%
2020/04/27	7	64.06	18	64.11	63.30	-11	11,074	-0.10%
2020/04/24	4	63.90	4	63.50	63.10	0	10,867	0.00%
2020/04/23	22	62.90	24	62.25	63.20	-2	10,455	-0.02%
2020/04/22	8	62.69	7	62.17	62.80	1	10,301	0.01%
2020/04/21	19	63.27	11	64.49	62.70	8	9,967	0.08%
2020/04/20	19	65.38	21	66.63	67.50	-2	9,620	-0.02%
2020/04/17	19	63.60	15	64.32	62.60	4	9,177	0.04%
2020/04/16	5	59.16	9	59.60	60.50	-4	8,585	-0.05%
2020/04/15	8	54.19	2	53.40	55.00	6	8,142	0.07%
2020/04/14	4	50.90	7	51.91	53.60	-3	7,906	-0.04%
2020/04/13	3	50.07	4	50.03	49.75	-1	7,571	-0.01%
2020/04/10	0	0.00	3	47.75	48.00	-3	7,409	-0.04%
2020/04/07	1	47.75	0	0.00	48.00	1	7,403	0.01%
2020/04/06	1	43.85	2	44.08	44.55	-1	7,292	-0.01%
2020/04/01	0	0.00	2	44.05	44.00	-2	7,271	-0.03%
2020/03/31	2	43.20	4	43.51	44.00	-2	7,377	-0.03%
2020/03/30	2	42.28	0	0.00	42.50	2	7,223	0.03%
2020/03/27	1	41.65	0	0.00	41.65	1	7,201	0.01%
2020/03/26	2	42.35	1	42.40	42.75	1	7,160	0.01%
2020/03/25	4	42.06	7	42.20	42.25	-3	7,277	-0.04%
2020/03/24	1	41.10	0	0.00	41.10	1	7,223	0.01%
2020/03/23	1	39.00	0	0.00	38.65	1	7,214	0.01%
2020/03/20	9	38.99	1	37.50	38.65	8	7,303	0.11%
2020/03/19	2	36.10	0	0.00	36.15	2	7,286	0.03%
2020/03/18	2	40.95	6	40.70	40.10	-4	7,214	-0.06%
2020/03/17	1	44.60	8	42.81	42.50	-7	7,254	-0.10%
2020/03/16	1	44.00	1	44.95	44.00	0	7,283	0.00%
2020/03/13	2.2	43.78	13	44.12	43.00	-10.8	7,539	-0.14%
2020/03/12	13	50.25	57	50.76	47.35	-44	7,367	-0.60%
2020/03/11	4	52.20	5	51.68	52.60	-1	7,030	-0.01%
2020/03/09	2.2	48.00	0	0.00	47.55	2.2	6,638	0.03%
2020/03/06	0	0.00	10	49.20	49.85	-10	6,833	-0.15%
2020/03/05	11	49.16	2	49.75	49.60	9	7,229	0.12%
2020/03/04	10	48.60	6	48.63	48.50	4	7,213	0.06%
2020/03/03	27	48.68	0	0.00	47.90	27	7,165	0.38%
2020/03/02	28	47.69	38	48.69	50.50	-10	6,855	-0.15%
2020/02/27	0	0.00	10	48.38	47.45	-10	6,627	-0.15%
2020/02/26	10	47.13	0	0.00	46.80	10	6,515	0.15%
2020/02/25	4	48.45	0	0.00	48.45	4	6,464	0.06%
2020/02/24	10	47.17	11	47.97	48.30	-1	6,418	-0.02%
2020/02/21	6	47.94	2	47.78	47.50	4	6,327	0.06%
2020/02/20	5	47.56	3	48.00	48.00	2	6,224	0.03%
2020/02/19	6	46.77	0	0.00	47.15	6	6,098	0.10%
2020/02/18	16	46.44	10	46.50	47.00	6	5,964	0.10%
2020/02/17	0	0.00	10	45.11	45.50	-10	5,836	-0.17%
2020/02/12	0	0.00	6	43.29	43.20	-6	5,698	-0.11%
2020/02/10	1	42.00	0	0.00	42.25	1	5,738	0.02%
2020/02/07	7	43.49	0	0.00	42.90	7	5,749	0.12%
2020/02/06	2	44.25	0	0.00	44.40	2	5,733	0.03%
2020/02/05	7	43.72	0.5	44.05	43.95	6.5	5,740	0.11%
2020/02/03	4	42.39	2	42.20	43.80	2	5,756	0.03%
2020/01/20	1	45.95	1	46.40	46.55	0	5,648	0.00%
2020/01/17	0	0.00	1	46.95	46.00	-1	5,626	-0.02%
2020/01/16	14	45.94	5	46.65	46.65	9	5,574	0.16%
2020/01/09	0	0.00	1	47.35	46.90	-1	5,394	-0.02%
2020/01/08	1	46.70	2	47.03	46.85	-1	5,490	-0.02%
2020/01/07	2	46.25	0	0.00	46.70	2	5,491	0.04%
2020/01/06	4	46.88	20	46.78	46.70	-16	5,459	-0.29%
2020/01/03	6	47.47	1	47.30	47.30	5	5,427	0.09%
2019/12/31	3	48.02	4	47.30	47.30	-1	5,272	-0.02%
2019/12/30	6	47.92	2	48.35	48.35	4	5,204	0.08%
2019/12/27	0	0.00	1	47.85	48.20	-1	5,152	-0.02%
2019/12/26	6	48.29	1	48.45	47.15	5	5,074	0.10%
2019/12/25	15	47.47	0	0.00	47.60	15	4,899	0.31%
2019/12/23	0	0.00	2	46.48	46.90	-2	4,849	-0.04%
2019/12/18	3	47.50	0	0.00	47.30	3	4,607	0.07%
2019/12/17	5	48.11	5	48.23	48.00	0	4,553	0.00%
2019/12/16	14	47.94	11	47.84	47.55	3	4,401	0.07%
2019/12/13	6	46.78	5	47.31	46.90	1	4,309	0.02%
2019/12/12	2	47.63	2	48.08	47.80	0	4,222	0.00%
2019/12/10	0	0.00	5	45.94	47.80	-5	3,795	-0.13%
2019/12/09	2	44.23	5	44.82	44.05	-3	3,261	-0.09%
2019/12/06	8	43.88	1	43.90	43.95	7	3,164	0.22%
2019/12/05	6	44.24	1	44.70	44.80	5	3,070	0.16%
2019/12/04	0	0.00	1	43.80	44.20	-1	2,978	-0.03%
2019/12/03	10	44.15	9.3	44.43	44.05	0.7	2,899	0.02%
2019/12/02	2	43.35	10	43.83	44.30	-8	2,609	-0.31%
2019/11/26	0	0.00	1	37.90	38.90	-1	2,150	-0.05%
2019/10/16	60	40.75	61	39.93	39.35	-1	3,069	-0.03%
2019/10/08	0	0.00	35	38.95	39.00	-35	2,927	-1.20%
2019/10/01	0	0.00	1	39.05	39.15	-1	2,886	-0.03%
2019/09/27	1	39.95	0	0.00	38.95	1	2,873	0.03%
2019/09/17	2	39.70	1	40.00	39.45	1	2,736	0.04%
2019/09/16	0	0.00	1	40.20	40.20	-1	2,700	-0.04%
2019/09/09	1	40.40	0	0.00	40.50	1	2,628	0.04%
2019/09/05	5	41.45	1	41.20	40.95	4	2,517	0.16%
2019/09/04	2	40.80	0	0.00	40.90	2	2,472	0.08%
2019/09/03	0.3	41.00	6	41.15	40.90	-5.7	2,420	-0.24%
2019/09/02	31	39.94	1	40.05	41.25	30	2,180	1.38%
2019/08/27	5	39.92	0	0.00	39.45	5	2,008	0.25%
2019/08/26	0	0.00	12	39.75	39.10	-12	1,855	-0.65%
2019/08/23	4	40.08	5	39.56	38.60	-1	1,693	-0.06%
2019/08/21	0	0.00	1	39.00	39.00	-1	1,323	-0.08%
2019/08/20	1	38.45	0	0.00	38.10	1	1,279	0.08%
2019/08/19	5	38.00	1	38.25	38.70	4	1,263	0.32%
2019/08/16	6	38.58	2	38.30	38.10	4	1,244	0.32%
2019/08/14	2	39.65	10	39.83	39.55	-8	1,126	-0.71%
2019/08/12	10	39.70	0	0.00	39.70	10	1,050	0.95%
2019/07/26	1	37.80	0	0.00	38.00	1	959	0.10%
2019/07/16	0	0.00	1	36.25	36.25	-1	1,022	-0.10%
2019/07/08	0	0.00	3	35.77	35.40	-3	1,083	-0.28%
2019/07/02	1	35.25	0	0.00	35.10	1	1,113	0.09%
2019/07/01	2	35.50	0	0.00	35.50	2	1,114	0.18%
2019/05/28	1	32.00	0	0.00	32.00	1	1,082	0.09%
2019/05/10	1	36.45	0	0.00	36.45	1	970	0.10%
2019/05/07	2	37.75	6	38.23	38.20	-4	910	-0.44%
2019/05/02	0	0.00	1	36.45	36.65	-1	764	-0.13%
2019/04/29	1	36.20	0	0.00	35.60	1	726	0.14%
2019/04/25	4	36.81	0	0.00	36.60	4	658	0.61%
2019/04/08	0	0.00	1	32.90	33.00	-1	313	-0.32%
2019/04/03	1	32.30	0	0.00	32.90	1	300	0.33%
2019/03/20	0	0.00	1	34.00	34.00	-1	213	-0.47%
2018/11/16	0	0.00	1	32.90	33.00	-1	279	-0.36%
2018/11/09	1	31.20	0	0.00	31.50	1	277	0.36%
2018/11/05	1	31.40	0	0.00	31.35	1	326	0.31%
2018/08/08	2	37.85	0	0.00	37.95	2	424	0.47%
2018/08/01	0	0.00	1	38.00	38.00	-1	427	-0.23%
2018/07/17	1	37.10	0	0.00	36.95	1	461	0.22%
2018/06/29	0	0.00	2	38.90	38.15	-2	496	-0.40%
2018/06/25	1	36.80	0	0.00	36.85	1	431	0.23%
2018/06/22	1	36.70	0	0.00	36.70	1	432	0.23%
2018/06/13	2	37.80	0	0.00	37.80	2	382	0.52%
2018/06/08	7	37.89	0	0.00	37.80	7	388	1.80%
2018/06/06	0	0.00	2	37.95	37.90	-2	391	-0.51%
2018/04/30	1	35.70	0	0.00	35.65	1	570	0.18%
2018/04/26	1	36.10	0	0.00	36.00	1	606	0.16%
2018/03/01	0	0.00	1	39.25	39.20	-1	972	-0.10%
2018/02/27	1	39.30	0	0.00	39.50	1	976	0.10%
2018/02/21	1	39.10	0	0.00	39.75	1	977	0.10%
2018/01/23	0	0.00	3	42.22	42.00	-3	869	-0.34%
2018/01/19	2	42.53	0	0.00	42.55	2	839	0.24%
2018/01/18	0	0.00	4	44.55	43.00	-4	802	-0.50%
2018/01/03	1	39.60	0	0.00	39.75	1	601	0.17%