晶技 (3042)-富邦-桃園券商分點個股進出

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
112.0
漲跌
▲0.5
漲幅
+0.45%
成交量
3,056張
產業
上市電子零組件類股
1035人加入追蹤

立即追蹤
本地時間:14:30

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

晶技 (3042)籌碼相關－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1	111.50	2	110.75	112.00	-1	4,380	-0.02%
2024/05/03	1	113.00	1	113.00	111.50	0	4,340	0.00%
2024/05/02	1	111.50	0	0.00	112.00	1	4,276	0.02%
2024/04/30	0	0.00	2	112.50	112.50	-2	4,246	-0.05%
2024/04/29	0	0.00	1.2	110.00	111.00	-1.2	4,221	-0.03%
2024/04/26	0	0.00	2	106.50	106.50	-2	4,202	-0.05%
2024/04/25	1	105.50	1	107.50	107.00	0	4,192	0.00%
2024/04/24	2	105.75	0	0.00	106.00	2	4,174	0.05%
2024/04/23	2	102.75	0	0.00	104.00	2	4,174	0.05%
2024/04/22	0.1	104.28	0	0.00	103.50	0.1	4,166	0.00%
2024/04/19	5	106.70	1.4	106.58	106.50	3.6	4,145	0.09%
2024/04/16	1	109.00	0	0.00	109.00	1	4,121	0.02%
2024/04/15	0	0.00	1	113.50	112.00	-1	4,066	-0.02%
2024/04/12	0.3	113.50	1	113.00	113.00	-0.7	4,061	-0.02%
2024/04/11	1.1	111.13	1	112.50	112.50	0.1	4,042	0.00%
2024/04/10	2	112.25	0	0.00	112.50	2	4,030	0.05%
2024/04/09	2.1	112.24	2.1	111.29	111.00	0	4,006	0.00%
2024/04/08	3.1	110.33	1.4	109.50	110.00	1.7	3,948	0.04%
2024/04/03	3.5	108.71	0	0.00	109.50	3.5	3,918	0.09%
2024/04/02	3.1	110.35	1	110.50	110.50	2.1	3,889	0.05%
2024/04/01	1	111.00	2	111.50	110.50	-1	3,849	-0.03%
2024/03/29	9	111.17	4	111.00	113.00	5	3,797	0.13%
2024/03/28	9.1	115.38	2	115.00	114.50	7.1	3,512	0.20%
2024/03/27	0.1	113.52	7.8	113.40	113.50	-7.7	3,365	-0.23%
2024/03/26	13.1	112.23	3	112.00	112.50	10.1	3,333	0.30%
2024/03/25	8	114.00	5	114.20	115.00	3	3,277	0.09%
2024/03/22	7.1	117.36	0	117.00	117.00	7.1	3,235	0.22%
2024/03/21	12	123.50	13	121.88	121.50	-1	3,152	-0.03%
2024/03/20	4.1	120.87	35.1	121.22	120.50	-31.1	3,020	-1.03%
2024/03/19	7	118.07	10.5	117.67	120.00	-3.5	2,829	-0.12%
2024/03/18	2.1	113.50	7.1	113.29	114.50	-5	2,634	-0.19%
2024/03/15	7	114.50	5.1	114.50	114.50	1.9	2,585	0.07%
2024/03/14	10.2	116.88	4.1	116.39	117.00	6.1	2,519	0.24%
2024/03/13	6.2	114.79	20.2	115.64	117.00	-14	2,330	-0.60%
2024/03/12	2.5	107.00	8	106.00	108.00	-5.5	1,972	-0.28%
2024/03/11	2	105.50	1	105.50	105.50	1	1,893	0.05%
2024/03/07	6	104.25	2.3	104.06	105.00	3.7	1,872	0.20%
2024/03/06	7	107.29	8.1	106.95	106.50	-1.1	1,836	-0.06%
2024/03/05	4.1	104.62	4.1	105.00	105.00	0	1,729	0.00%
2024/03/04	4.3	105.01	7.2	104.35	106.00	-2.9	1,599	-0.18%
2024/02/29	0	99.30	2	100.25	99.80	-2	1,453	-0.14%
2024/02/26	2.1	100.02	1	100.50	100.00	1.1	1,450	0.08%
2024/02/23	1	100.01	10	100.55	100.00	-9	1,448	-0.62%
2024/02/22	1.1	100.45	1	100.50	100.00	0.1	1,430	0.01%
2024/02/21	2.1	98.93	2.2	98.28	98.80	-0.1	1,401	-0.01%
2024/02/20	1	96.50	0	0.00	96.20	1	1,364	0.07%
2024/02/19	1	96.90	0	0.00	97.30	1	1,372	0.07%
2024/02/16	0	0.00	20	98.10	97.50	-20	1,407	-1.42%
2024/02/15	1	96.60	0.5	96.00	96.90	0.5	1,483	0.03%
2024/02/05	1.1	95.02	5	95.40	95.30	-3.9	1,482	-0.27%
2024/02/02	0.1	95.70	0	0.00	95.50	0.1	1,504	0.01%
2024/01/31	4	95.25	0	0.00	95.00	4	1,531	0.26%
2024/01/29	0	0.00	3	96.00	96.20	-3	1,539	-0.19%
2024/01/23	0	0.00	1	95.80	95.80	-1	1,559	-0.06%
2024/01/19	0	0.00	1	95.00	95.00	-1	1,552	-0.06%
2024/01/17	3.1	94.66	0	0.00	94.00	3.1	1,565	0.20%
2024/01/16	0.1	95.52	0	0.00	95.30	0.1	1,554	0.00%
2024/01/12	2	95.05	0	0.00	94.80	2	1,563	0.13%
2024/01/11	0.1	94.50	3	94.93	94.90	-3	1,563	-0.19%
2024/01/10	2.2	94.47	0	0.00	94.90	2.2	1,597	0.14%
2024/01/09	1	95.80	0.1	95.90	95.50	0.9	1,623	0.06%
2024/01/08	2.2	96.38	2	96.15	95.70	0.2	1,671	0.01%
2024/01/05	4.1	96.78	0	0.00	96.70	4.1	1,709	0.24%
2024/01/04	15	98.07	0	0.00	97.60	15	1,735	0.86%
2024/01/03	1	99.30	2	98.80	98.30	-1	1,746	-0.06%
2023/12/29	0	0.00	0	98.70	98.60	0	1,768	0.00%
2023/12/28	1.1	98.50	0	0.00	98.80	1.1	1,784	0.06%
2023/12/27	0.4	98.68	0	0.00	98.60	0.4	1,796	0.02%
2023/12/25	0	0.00	0.1	96.60	96.60	-0.1	1,911	0.00%
2023/12/22	0	0.00	1	96.80	96.60	-1	1,965	-0.05%
2023/12/21	0	0.00	1	98.01	97.00	-1	1,980	-0.05%
2023/12/20	1	98.50	0.5	98.50	98.00	0.5	1,981	0.03%
2023/12/19	3	97.13	0	0.00	97.70	3	1,998	0.15%
2023/12/18	1	100.50	7	100.00	100.00	-6	2,004	-0.30%
2023/12/14	0.7	101.00	0.1	101.00	101.50	0.6	2,197	0.03%
2023/12/08	5	100.10	5	100.00	100.00	0	2,413	0.00%
2023/12/07	0	0.00	5.1	102.29	101.50	-5.1	2,441	-0.21%
2023/12/06	1	103.50	1.3	103.94	104.00	-0.3	2,475	-0.01%
2023/12/05	1.3	102.42	0	0.00	103.00	1.3	2,521	0.05%
2023/12/04	2.1	103.95	1.1	103.00	103.00	1	2,619	0.04%
2023/12/01	1	101.00	0	0.00	101.50	1	2,901	0.03%
2023/11/30	0	0.00	0.1	103.00	103.00	-0.1	2,981	0.00%
2023/11/29	1.1	102.02	1	102.50	102.50	0.1	2,978	0.00%
2023/11/28	1	101.00	2	101.50	102.00	-1	3,012	-0.03%
2023/11/27	0.1	101.50	0.2	101.17	100.50	-0.1	3,028	0.00%
2023/11/24	2	100.50	0	0.00	100.50	2	3,037	0.07%
2023/11/22	1	100.00	0.1	100.00	100.00	1	3,047	0.03%
2023/11/21	0.1	100.50	0	0.00	100.00	0.1	3,079	0.00%
2023/11/20	0	0.00	2.3	99.89	100.50	-2.3	3,146	-0.07%
2023/11/17	0.1	99.50	0	0.00	99.70	0.1	3,177	0.00%
2023/11/16	0	0.00	0.4	99.86	99.20	-0.4	3,292	-0.01%
2023/11/15	0	0.00	3	99.87	99.70	-3	3,374	-0.09%
2023/11/14	4	100.17	5	100.00	99.70	-1	3,463	-0.03%
2023/11/09	0	0.00	1	98.30	98.00	-1	3,590	-0.03%
2023/11/08	0	0.00	0	98.20	97.70	0	3,580	0.00%
2023/11/07	0.2	98.39	2	98.30	98.40	-1.8	3,571	-0.05%
2023/11/06	0	0.00	1.5	97.97	98.30	-1.5	3,575	-0.04%
2023/11/03	0.2	97.70	0	0.00	97.80	0.2	3,604	0.00%
2023/11/02	0	0.00	1	97.70	97.50	-1	3,640	-0.03%
2023/10/31	1	95.30	0	0.00	95.90	1	3,685	0.03%
2023/10/26	6.2	97.11	0	0.00	96.70	6.2	3,718	0.17%
2023/10/25	0	0.00	3	98.90	98.90	-3	3,722	-0.08%
2023/10/24	0	0.00	1	99.10	99.40	-1	3,739	-0.03%
2023/10/23	10.6	98.04	2.3	98.18	97.80	8.3	3,759	0.22%
2023/10/20	1.7	97.13	1	97.40	97.70	0.7	3,783	0.02%
2023/10/19	0.7	97.88	0	0.00	97.90	0.7	3,801	0.02%
2023/10/18	4.9	97.78	4	98.95	98.30	0.9	3,825	0.02%
2023/10/17	1	100.00	2.6	99.93	100.00	-1.6	3,781	-0.04%
2023/10/16	5	97.26	1	98.50	98.50	4	3,763	0.11%
2023/10/13	2.4	97.88	1	98.69	100.00	1.4	3,733	0.04%
2023/10/12	1	97.30	1.4	97.86	98.50	-0.4	3,693	-0.01%
2023/10/11	1.4	97.79	0	97.50	97.90	1.4	3,676	0.04%
2023/10/06	1	96.50	0	0.00	96.60	1	3,689	0.03%
2023/10/05	2	96.70	0	0.00	96.40	2	3,722	0.05%
2023/10/04	2	96.55	0	0.00	97.00	2	3,699	0.05%
2023/10/03	1	98.40	0	0.00	98.00	1	3,698	0.03%
2023/10/02	3	97.00	1	96.80	98.00	2	3,711	0.05%
2023/09/28	4	95.25	0	0.00	96.80	4	3,669	0.11%
2023/09/27	3	96.27	0	0.00	97.10	3	3,625	0.08%
2023/09/26	0	0.00	1	99.10	98.30	-1	3,668	-0.03%
2023/09/25	1	100.50	1	99.90	99.70	0	3,714	0.00%
2023/09/22	3	98.00	2	97.95	99.60	1	3,711	0.03%
2023/09/21	4	98.83	5	98.70	99.10	-1	3,700	-0.03%
2023/09/20	2	101.50	1.1	101.99	99.10	0.9	3,684	0.02%
2023/09/19	1.1	102.64	14.2	104.25	103.50	-13.1	3,634	-0.36%
2023/09/18	4.1	103.63	2.1	104.22	103.00	1.9	3,582	0.05%
2023/09/15	0	0.00	2.3	102.02	102.50	-2.3	3,520	-0.06%
2023/09/14	0	101.27	7.2	100.80	101.50	-7.1	3,503	-0.20%
2023/09/13	14	99.19	16	99.29	99.20	-2	3,463	-0.06%
2023/09/12	3	99.50	0	0.00	101.00	3	3,415	0.09%
2023/09/11	2	100.75	6	101.25	101.00	-4	3,342	-0.12%
2023/09/08	5	100.80	2.3	100.56	101.00	2.8	3,292	0.08%
2023/09/07	16	102.34	8	101.88	103.00	8	3,226	0.25%
2023/09/06	25	98.38	54.1	101.66	103.00	-29.1	3,130	-0.93%
2023/09/05	23.4	96.32	22	96.56	97.90	1.4	2,825	0.05%
2023/09/04	8	94.58	12.1	95.30	95.60	-4	2,749	-0.15%
2023/09/01	21.2	94.93	7	94.29	94.40	14.2	2,733	0.52%
2023/08/31	5.6	94.96	6	94.70	94.70	-0.4	2,686	-0.01%
2023/08/30	17	94.05	20	94.22	94.50	-3	2,684	-0.11%
2023/08/29	2	92.75	0	0.00	93.90	2	2,672	0.07%
2023/08/28	5	91.90	8	92.26	92.50	-3	2,654	-0.11%
2023/08/25	13	93.16	10	92.93	92.90	3	2,660	0.11%
2023/08/24	5	94.60	2	94.65	95.00	3	2,629	0.11%
2023/08/23	23	92.89	24	92.78	93.10	-1	2,570	-0.04%
2023/08/22	16	95.35	13	93.44	93.50	3	2,549	0.12%
2023/08/21	31	93.19	26.2	91.71	92.00	4.9	2,435	0.20%
2023/08/18	27.3	95.15	36	95.21	94.40	-8.7	2,340	-0.37%
2023/08/17	1.6	94.77	4	95.10	95.70	-2.4	2,208	-0.11%
2023/08/15	0	90.50	13	90.30	90.20	-13	1,973	-0.66%
2023/08/14	15	89.64	1	89.30	89.80	14	1,964	0.71%
2023/08/11	1	90.40	0.5	90.00	90.50	0.5	1,960	0.03%
2023/08/10	4	89.55	0	0.00	90.30	4	1,956	0.20%
2023/08/09	6.6	90.16	0	0.00	90.80	6.6	1,940	0.34%
2023/08/08	0	0.00	4	92.38	93.00	-4	1,902	-0.21%
2023/08/07	2	93.00	3	94.12	91.70	-1	1,865	-0.05%
2023/08/04	0	90.00	3	90.27	91.00	-3	1,833	-0.16%
2023/08/02	0	0.00	1	89.70	89.60	-1	1,827	-0.05%
2023/08/01	0.5	90.00	0	90.00	90.00	0.4	1,820	0.02%
2023/07/31	5	89.28	2	88.80	88.40	3	1,800	0.17%
2023/07/28	0	0.00	3	89.13	90.10	-3	1,781	-0.17%
2023/07/26	1	89.60	0	0.00	90.00	1	1,729	0.06%
2023/07/25	2	90.80	0.1	90.33	90.60	1.9	1,701	0.11%
2023/07/24	2	89.50	0	0.00	89.70	2	1,668	0.12%
2023/07/21	0	0.00	1	90.50	90.60	-1	1,649	-0.06%
2023/07/18	0.1	90.93	1	91.00	90.50	-0.9	1,623	-0.06%
2023/07/17	0.1	91.70	2.7	91.39	91.50	-2.7	1,617	-0.16%
2023/07/14	2	91.40	0	91.00	91.00	2	1,615	0.12%
2023/07/13	1.4	92.93	1	92.80	92.00	0.3	1,602	0.02%
2023/07/12	2	90.90	2	91.40	92.00	0	1,561	0.00%
2023/07/11	0.1	88.33	0	0.00	88.40	0.1	1,516	0.01%
2023/07/10	1	87.70	1	87.50	87.30	0	1,519	0.00%
2023/07/06	1	90.10	0	0.00	90.10	1	1,481	0.07%
2023/07/05	1.1	89.09	0	0.00	90.10	1.1	1,456	0.08%
2023/07/04	1.3	89.47	1	88.50	88.90	0.3	1,438	0.02%
2023/07/03	1.4	96.36	0	0.00	96.20	1.4	1,336	0.10%
2023/06/29	3.1	93.50	0	0.00	93.60	3.1	1,262	0.24%
2023/06/28	0	0.00	1.6	94.53	93.10	-1.6	1,248	-0.13%
2023/06/27	1.3	96.18	2.7	94.85	94.50	-1.5	1,226	-0.12%
2023/06/26	0	0.00	1	97.90	97.70	-1	1,195	-0.08%
2023/06/21	0	0.00	3	96.20	96.30	-3	1,137	-0.26%
2023/06/20	0	0.00	1	95.10	95.60	-1	1,107	-0.09%
2023/06/19	0	0.00	2	94.40	94.50	-2	1,106	-0.18%
2023/06/16	0	0.00	2	93.55	94.30	-2	1,105	-0.18%
2023/06/15	1	92.10	5	92.50	92.20	-4	1,087	-0.37%
2023/06/13	1	93.60	2	93.20	93.10	-1	1,091	-0.09%
2023/06/12	5	92.50	0	0.00	93.20	5	1,099	0.45%
2023/06/09	1	92.50	0	0.00	92.50	1	1,088	0.09%
2023/06/08	7.1	94.09	0	0.00	93.30	7.1	1,087	0.65%
2023/06/07	1	93.20	0	0.00	93.30	1	1,081	0.09%
2023/06/06	2	92.90	9	92.07	92.40	-7	1,081	-0.65%
2023/06/05	1	92.30	0	0.00	92.60	1	1,095	0.09%
2023/06/01	0	0.00	1	90.00	90.70	-1	1,116	-0.09%
2023/05/31	2.3	90.26	0	0.00	90.30	2.3	1,120	0.21%
2023/05/30	1	89.40	0	0.00	89.40	1	1,108	0.09%
2023/05/29	5	89.08	0	0.00	89.40	5	1,107	0.45%
2023/05/26	0	0.00	1	88.40	88.60	-1	1,098	-0.09%
2023/05/25	0	0.00	1.1	88.08	88.00	-1.1	1,081	-0.10%
2023/05/24	1	87.70	0	0.00	87.80	1	1,073	0.09%
2023/05/22	0.2	87.40	0	0.00	87.10	0.2	1,084	0.01%
2023/05/10	0.1	85.80	0	0.00	85.10	0.1	1,165	0.01%
2023/05/05	0	0.00	1	86.10	86.00	-1	1,200	-0.08%
2023/04/20	0	86.60	0	0.00	86.00	0	1,342	0.00%
2023/04/14	0	0.00	0	88.00	87.70	0	1,323	0.00%
2023/04/12	1	89.00	0	0.00	88.60	1	1,323	0.08%
2023/04/10	0	0.00	0.1	88.60	88.60	-0.1	1,316	-0.01%
2023/04/06	0	88.80	0.1	88.20	88.10	-0.1	1,313	0.00%
2023/03/31	0	0.00	8	89.50	89.00	-8	1,310	-0.61%
2023/03/30	0	0.00	3	88.97	88.90	-3	1,299	-0.23%
2023/03/29	0	88.70	6	88.60	88.60	-6	1,289	-0.47%
2023/03/28	0	0.00	2	88.50	87.70	-2	1,301	-0.15%
2023/03/27	0	0.00	4	88.60	88.40	-4	1,303	-0.31%
2023/03/23	0	0.00	1	88.40	88.40	-1	1,299	-0.08%
2023/03/21	0.1	88.30	7	88.36	88.50	-6.9	1,265	-0.55%
2023/03/20	0	0.00	0.3	87.10	87.80	-0.3	1,251	-0.02%
2023/03/16	0.4	85.94	1	85.70	85.80	-0.6	1,240	-0.05%
2023/03/15	0.1	86.40	0	0.00	86.10	0.1	1,239	0.01%
2023/03/14	0	86.10	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	0.1	87.70	1	87.40	86.60	-0.9	1,240	-0.07%
2023/03/09	0	87.42	0	0.00	87.90	0	1,247	0.00%
2023/03/08	0.2	87.92	0	0.00	88.10	0.2	1,241	0.01%
2023/03/07	6.2	89.52	0	0.00	88.70	6.2	1,203	0.52%
2023/03/06	0	0.00	2	89.20	89.40	-2	1,148	-0.17%
2023/03/03	11	88.71	0	0.00	88.30	11	1,132	0.97%
2023/03/02	0	0.00	0.4	88.10	88.30	-0.4	1,126	-0.04%
2023/03/01	0	87.30	0	0.00	87.10	0	1,113	0.00%
2023/02/24	0.1	86.50	0	0.00	86.20	0.1	1,105	0.01%
2023/02/23	2	86.70	5	86.70	86.50	-3	1,099	-0.27%
2023/02/20	0	0.00	0	86.50	86.20	0	1,121	0.00%
2023/02/17	0	86.80	0	0.00	86.50	0	1,119	0.00%
2023/02/16	0	87.10	0	0.00	86.60	0	1,128	0.00%
2023/02/15	6	85.00	0	0.00	85.20	6	1,135	0.53%
2023/02/14	0.1	86.02	2	86.00	85.20	-1.9	1,134	-0.17%
2023/02/13	0.1	86.30	0	0.00	86.50	0.1	1,116	0.00%
2023/02/10	0.2	86.75	0	0.00	86.50	0.2	1,130	0.02%
2023/02/09	1	88.10	0	0.00	88.00	1	1,125	0.09%
2023/02/08	0	88.80	0	0.00	89.10	0	1,125	0.00%
2023/02/06	7	88.70	0	0.00	89.20	7	1,125	0.62%
2023/02/03	0	0.00	17	89.61	90.00	-17	1,107	-1.54%
2023/02/02	0.1	89.80	1	89.70	90.50	-1	1,083	-0.09%
2023/02/01	0.3	88.60	0	0.00	88.70	0.3	1,040	0.03%
2023/01/30	0	84.80	0	0.00	85.10	0	984	0.00%
2023/01/16	0	83.60	0	0.00	83.00	0	996	0.00%
2023/01/12	0	0.00	5.2	84.95	84.60	-5.2	1,061	-0.49%
2023/01/10	0	0.00	3.2	84.82	85.40	-3.2	1,095	-0.29%
2023/01/09	0	83.10	0	82.80	83.30	0	1,084	0.00%
2022/12/30	1	81.52	1	81.10	82.70	0	1,306	0.00%
2022/12/28	0	82.20	0	0.00	81.30	0	1,314	0.00%
2022/12/26	2	82.15	0	0.00	81.50	2	1,327	0.15%
2022/12/22	0	82.90	0	0.00	82.40	0	1,378	0.00%
2022/12/21	0	83.28	2	83.60	81.80	-2	1,402	-0.14%
2022/12/20	0.1	83.20	1	84.10	83.00	-1	1,406	-0.07%
2022/12/19	1	85.40	0	0.00	85.50	1	1,429	0.07%
2022/12/16	0.1	85.30	1	85.10	86.20	-1	1,418	-0.07%
2022/12/14	0	85.20	0	0.00	85.40	0	1,403	0.00%
2022/12/13	1	84.50	0	0.00	84.20	1	1,398	0.07%
2022/12/12	0	84.20	0	0.00	85.20	0	1,395	0.00%
2022/12/08	0	83.80	0	0.00	84.40	0	1,401	0.00%
2022/12/07	3	82.60	2	83.10	83.30	1	1,403	0.07%
2022/12/06	0.2	84.45	2	83.55	83.00	-1.8	1,401	-0.13%
2022/12/01	0.1	85.00	1	85.50	85.40	-0.9	1,375	-0.07%
2022/11/30	0	83.30	0	0.00	83.50	0	1,371	0.00%
2022/11/29	0	82.20	0	0.00	82.10	0	1,367	0.00%
2022/11/28	2	82.10	0	0.00	82.20	2	1,369	0.15%
2022/11/25	1	81.90	0	0.00	81.60	1	1,375	0.07%
2022/11/24	1	82.49	0	0.00	82.50	1	1,380	0.07%
2022/11/23	0	82.00	0	0.00	81.20	0	1,372	0.00%
2022/11/22	0	81.00	0	0.00	81.20	0	1,388	0.00%
2022/11/21	0	81.90	0	0.00	81.60	0	1,398	0.00%
2022/11/18	0.1	82.75	0	0.00	82.00	0.1	1,398	0.01%
2022/11/17	0.1	83.10	0	0.00	83.10	0.1	1,399	0.00%
2022/11/16	0	0.00	1	83.00	82.90	-1	1,406	-0.07%
2022/11/15	0.1	81.90	0	0.00	82.10	0.1	1,400	0.00%
2022/11/11	0	0.00	5	80.80	81.00	-5	1,442	-0.35%
2022/11/08	0.1	80.30	0	0.00	79.40	0.1	1,480	0.00%
2022/11/07	0.1	79.18	0	0.00	79.50	0.1	1,501	0.01%
2022/11/03	0	78.10	0	0.00	78.40	0	1,521	0.00%
2022/11/02	0	0.00	1	78.00	77.50	-1	1,526	-0.07%
2022/10/31	0	0.00	1	76.40	76.30	-1	1,519	-0.07%
2022/10/28	0.1	74.83	0	0.00	75.50	0.1	1,524	0.00%
2022/10/27	0	74.90	0	0.00	75.50	0	1,523	0.00%
2022/10/26	0	75.00	0	0.00	74.20	0	1,532	0.00%
2022/10/25	0	76.60	0	0.00	75.10	0	1,537	0.00%
2022/10/24	3	77.00	1	75.70	75.60	2	1,567	0.13%
2022/10/21	1	76.00	1	76.60	76.00	0	1,562	0.00%
2022/10/20	0.1	75.91	2	75.75	76.20	-1.9	1,608	-0.12%
2022/10/19	0	75.20	10	75.65	75.70	-10	1,580	-0.63%
2022/10/18	0	74.60	0	0.00	75.10	0	1,563	0.00%
2022/10/17	0	72.60	0	0.00	74.20	0	1,567	0.00%
2022/10/14	11	73.61	0	0.00	73.50	11	1,571	0.70%
2022/10/13	3	75.37	3	75.17	71.70	0	1,546	0.00%
2022/10/12	0	71.20	0	0.00	72.40	0	1,430	0.00%
2022/10/11	0	70.80	1	70.80	71.00	-1	1,459	-0.07%
2022/10/07	2	71.67	0	0.00	72.00	2	1,517	0.13%
2022/10/05	0	0.00	1	75.50	75.00	-1	1,612	-0.06%
2022/10/03	0.1	70.90	0	0.00	71.50	0.1	1,630	0.00%
2022/09/29	0	73.30	0	0.00	72.30	0	1,693	0.00%
2022/09/28	0.2	75.40	0	0.00	73.00	0.2	1,689	0.01%
2022/09/26	1	75.82	2	76.05	76.40	-1	1,731	-0.06%
2022/09/22	0	82.90	0	0.00	82.50	0	1,755	0.00%
2022/09/20	2	85.00	0	0.00	85.00	2	1,803	0.11%
2022/09/19	3	85.00	0	0.00	84.80	3	1,822	0.16%
2022/09/16	0	0.00	3	84.70	85.10	-3	1,830	-0.16%
2022/09/13	0	0.00	2	85.10	85.10	-2	1,887	-0.11%
2022/09/08	3	83.70	0	0.00	84.00	3	1,951	0.15%
2022/09/07	0	0.00	4	82.20	82.00	-4	1,990	-0.20%
2022/09/06	0	0.00	4	82.48	82.30	-4	2,014	-0.20%
2022/09/05	0	85.00	3	84.80	84.20	-3	2,030	-0.15%
2022/09/02	0.2	85.60	0	0.00	85.50	0.2	2,065	0.01%
2022/09/01	0	0.00	1	85.60	85.70	-1	2,138	-0.05%
2022/08/31	0	0.00	1	86.80	86.90	-1	2,226	-0.04%
2022/08/30	0	0.00	0	86.60	86.30	0	2,272	0.00%
2022/08/29	1	85.80	0	0.00	85.80	1	2,307	0.04%
2022/08/26	18	88.14	0	0.00	88.40	18	2,298	0.78%
2022/08/25	1	86.60	0	0.00	86.80	1	2,303	0.04%
2022/08/24	0	0.00	4	86.20	86.10	-4	2,332	-0.17%
2022/08/23	1	87.50	0	0.00	87.10	1	2,329	0.04%
2022/08/18	2	89.30	16.5	88.65	89.40	-14.5	2,343	-0.62%
2022/08/17	2	90.90	2	90.75	90.80	0	2,308	0.00%
2022/08/16	0.2	91.39	0	0.00	90.80	0.2	2,320	0.01%
2022/08/12	1.3	89.65	1	90.50	90.00	0.3	2,281	0.01%
2022/08/10	1	87.80	0	0.00	87.80	1	2,260	0.04%
2022/08/09	1.1	87.54	1	87.10	88.00	0.1	2,261	0.00%
2022/08/04	0.2	85.60	0	0.00	86.00	0.2	2,303	0.01%
2022/08/03	0	0.00	1	86.20	86.10	-1	2,295	-0.04%
2022/08/02	0	0.00	0.2	86.90	86.70	-0.2	2,304	-0.01%
2022/08/01	1	87.30	0	0.00	87.60	1	2,295	0.04%
2022/07/29	5.3	87.16	10.5	87.35	87.40	-5.2	2,288	-0.23%
2022/07/28	1	84.40	0	0.00	85.00	1	2,266	0.04%
2022/07/27	1	82.40	1	83.30	84.30	0	2,261	0.00%
2022/07/26	0	0.00	7	84.31	83.70	-7	2,201	-0.32%
2022/07/25	2	86.60	4	86.18	86.40	-2	2,178	-0.09%
2022/07/21	0	0.00	0.2	86.90	87.00	-0.2	2,206	-0.01%
2022/07/19	0	0.00	1	87.20	86.90	-1	2,255	-0.04%
2022/07/18	0.2	87.40	1	88.30	87.50	-0.9	2,276	-0.04%
2022/07/15	6	86.43	4	85.25	86.00	2	2,269	0.09%
2022/07/14	4	90.50	0	0.00	90.90	4	2,244	0.18%
2022/07/13	6	89.73	1	90.60	90.80	5	2,190	0.23%
2022/07/11	13.1	89.03	10	89.60	89.60	3.1	2,172	0.14%
2022/07/08	1.2	87.64	5	88.18	88.40	-3.8	2,158	-0.18%
2022/07/07	20.1	83.33	40	81.69	84.00	-19.9	2,120	-0.94%
2022/07/06	23	85.68	3	83.73	83.70	20	2,083	0.96%
2022/07/05	4	85.88	2	85.70	86.30	2	2,101	0.10%
2022/07/04	6.1	87.17	6	84.72	84.60	0.1	2,090	0.00%
2022/06/28	1	95.10	0	0.00	95.20	1	2,026	0.05%
2022/06/27	0.1	98.00	0	0.00	98.30	0.1	2,017	0.00%
2022/06/22	1	98.90	0	0.00	97.30	1	2,081	0.05%
2022/06/21	6	98.98	1	98.80	99.10	5	2,132	0.23%
2022/06/17	1	99.30	2	99.05	99.00	-1	2,138	-0.05%
2022/06/16	3	100.50	0.2	99.30	99.10	2.9	2,221	0.13%
2022/06/14	0	0.00	2.2	100.68	100.50	-2.2	2,279	-0.10%
2022/06/13	0	0.00	2	101.00	101.00	-2	2,296	-0.09%
2022/06/10	5.1	102.70	2.3	102.87	103.00	2.8	2,275	0.12%
2022/06/09	0.1	102.00	12	101.92	102.50	-11.9	2,215	-0.54%
2022/06/08	0	0.00	2	100.50	100.50	-2	2,140	-0.09%
2022/06/07	0.1	99.60	0	0.00	99.10	0.1	2,123	0.00%
2022/06/06	0.2	98.60	0	0.00	98.70	0.2	2,116	0.01%
2022/06/02	0	0.00	1	98.00	98.00	-1	2,170	-0.05%
2022/06/01	0	0.00	1	98.10	98.10	-1	2,209	-0.05%
2022/05/31	0.1	96.96	0	0.00	96.90	0.1	2,200	0.00%
2022/05/30	0.2	96.25	3	95.97	96.80	-2.8	2,220	-0.13%
2022/05/26	0	92.40	0	0.00	92.40	0	2,284	0.00%
2022/05/25	0.1	92.90	1	93.10	93.00	-1	2,335	-0.04%
2022/05/24	0	0.00	1	94.30	92.10	-1	2,373	-0.04%
2022/05/23	1	93.60	0	0.00	93.10	1	2,347	0.04%
2022/05/20	0	0.00	1	93.10	93.10	-1	2,374	-0.04%
2022/05/19	0	0.00	30	92.15	92.70	-30	2,376	-1.26%
2022/05/18	0	0.00	2	93.10	93.50	-2	2,376	-0.08%
2022/05/17	0.1	90.62	2	91.50	91.60	-1.9	2,378	-0.08%
2022/05/16	1.1	90.05	0	0.00	89.60	1.1	2,388	0.05%
2022/05/12	5.2	88.81	0	0.00	86.00	5.2	2,403	0.22%
2022/05/10	0	0.00	2	89.60	90.30	-2	2,433	-0.08%
2022/05/09	5	91.20	0	0.00	90.00	5	2,472	0.20%
2022/05/06	2	91.90	1.6	92.11	92.30	0.4	2,502	0.02%
2022/05/05	5.4	93.48	0	0.00	93.60	5.4	2,535	0.21%
2022/05/04	5.1	92.10	1	92.70	92.50	4.1	2,663	0.15%
2022/04/29	5	91.50	0	0.00	91.00	5	2,871	0.17%
2022/04/28	7.2	90.78	0	0.00	90.10	7.2	2,924	0.24%
2022/04/27	2.2	88.28	2	89.60	90.90	0.2	2,996	0.01%
2022/04/26	0	0.00	102.5	92.12	90.90	-102.5	3,019	-3.40%	大賣/鉅額交易
2022/04/25	2	93.50	0	0.00	92.30	2	3,037	0.07%
2022/04/22	1	96.10	1	96.90	96.00	0	3,038	0.00%
2022/04/21	1	98.70	1	99.10	98.20	0	3,060	0.00%
2022/04/20	4	98.40	1	98.20	99.40	3	3,064	0.10%
2022/04/19	6	97.52	5	96.50	98.00	1	3,042	0.03%
2022/04/18	1	94.50	0	0.00	94.60	1	3,058	0.03%
2022/04/14	0	0.00	1	97.50	97.20	-1	3,185	-0.03%
2022/04/12	2	95.65	0	0.00	95.50	2	3,329	0.06%
2022/04/11	0	0.00	2	97.30	96.70	-2	3,403	-0.06%
2022/04/08	23	98.33	1	98.70	99.40	22	3,430	0.64%
2022/04/07	34	98.41	7	99.13	97.90	27	3,493	0.77%
2022/04/06	3.1	101.02	0	0.00	101.50	3.1	3,693	0.08%
2022/04/01	0	102.00	0	0.00	102.00	0	3,750	0.00%
2022/03/31	1	102.00	1	102.00	102.50	0	3,780	0.00%
2022/03/30	1	102.50	0	0.00	103.00	1	3,848	0.03%
2022/03/29	21	101.98	2	102.00	101.50	19	4,044	0.47%
2022/03/28	2	100.75	1	102.50	102.50	1	4,443	0.02%
2022/03/25	1	101.50	0	0.00	102.00	1	4,745	0.02%
2022/03/24	32	103.98	0	0.00	103.00	32	4,738	0.68%
2022/03/23	4	102.13	0	0.00	103.00	4	4,709	0.08%
2022/03/21	18	103.47	2	102.75	103.00	16	4,773	0.34%
2022/03/18	0	0.00	12.1	100.30	100.50	-12.1	4,753	-0.25%
2022/03/17	1	99.80	1	100.50	100.00	0	4,754	0.00%
2022/03/16	4	98.53	6	98.57	98.30	-2	4,718	-0.04%
2022/03/15	1	95.80	5	96.10	96.50	-4	4,742	-0.08%
2022/03/14	3	97.40	0	0.00	97.20	3	4,811	0.06%
2022/03/11	0	0.00	1	98.20	98.30	-1	4,912	-0.02%
2022/03/10	0	0.00	4	98.65	98.70	-4	5,020	-0.08%
2022/03/09	7	97.63	4	97.05	96.90	3	5,044	0.06%
2022/03/08	3	96.63	1	96.30	96.70	2	5,101	0.04%
2022/03/07	1	93.00	6	94.18	95.80	-5	5,099	-0.10%
2022/03/03	1	98.90	0	0.00	98.80	1	5,192	0.02%
2022/03/02	4	98.55	4	98.28	98.30	0	5,214	0.00%
2022/03/01	1	99.10	2.1	99.33	98.80	-1.1	5,293	-0.02%
2022/02/25	0	0.00	17	94.89	96.40	-17	5,263	-0.32%
2022/02/24	1	94.10	5	94.02	93.10	-4	5,334	-0.07%
2022/02/23	1	95.40	0	0.00	95.40	1	5,393	0.02%
2022/02/18	0	0.00	1	96.40	96.50	-1	6,150	-0.02%
2022/02/16	1	96.20	0	0.00	96.90	1	6,626	0.02%
2022/02/15	1	94.60	0	0.00	94.60	1	6,651	0.02%
2022/02/14	1.1	94.75	2	94.00	94.20	-0.9	6,750	-0.01%
2022/02/11	0.1	97.00	1	96.70	96.50	-0.9	6,763	-0.01%
2022/02/10	0	0.00	1	96.50	96.20	-1	6,811	-0.01%
2022/02/08	0.1	95.60	3	94.97	95.20	-2.9	6,935	-0.04%
2022/02/07	1	92.52	0	0.00	94.70	1	6,957	0.01%
2022/01/26	4	93.43	3	93.20	92.60	1	6,985	0.01%
2022/01/25	3	95.63	32	95.11	95.40	-29	7,096	-0.41%
2022/01/24	7	96.61	5.1	96.95	96.10	1.9	7,156	0.03%
2022/01/21	2	99.45	0	0.00	99.40	2	7,050	0.03%
2022/01/20	3	99.84	3	99.90	100.50	0	7,024	0.00%
2022/01/19	2	100.75	0	0.00	100.50	2	6,974	0.03%
2022/01/18	5	103.00	0	0.00	102.50	5	6,945	0.07%
2022/01/17	3	102.00	0	0.00	102.00	3	6,912	0.04%
2022/01/13	1	101.50	0	0.00	102.00	1	6,915	0.01%
2022/01/12	3.1	101.50	0	0.00	101.50	3.1	6,922	0.04%
2022/01/11	5.2	101.72	2	101.50	101.50	3.2	6,967	0.05%
2022/01/07	3	103.33	21	102.48	102.50	-18	6,945	-0.26%
2022/01/06	4.2	104.88	1.5	105.33	105.50	2.7	6,861	0.04%
2022/01/05	5	106.50	0	0.00	106.00	5	6,844	0.07%
2022/01/04	0.4	106.50	3.1	107.50	107.50	-2.7	6,801	-0.04%
2022/01/03	4	106.50	2	106.50	106.00	2	6,758	0.03%
2021/12/30	9.1	106.44	0	0.00	105.50	9.1	6,756	0.13%
2021/12/29	11.2	109.21	7.1	108.79	107.00	4.1	6,754	0.06%
2021/12/28	2	106.25	0	0.00	105.50	2	6,643	0.03%
2021/12/24	7	108.00	5	107.60	106.50	2	6,807	0.03%
2021/12/23	28	110.30	15.2	110.36	108.50	12.8	6,800	0.19%
2021/12/22	11	110.23	21.1	110.97	111.00	-10.1	6,660	-0.15%
2021/12/21	8	107.25	12	107.04	107.50	-4	6,439	-0.06%
2021/12/20	0	0.00	3	102.33	102.50	-3	6,139	-0.05%
2021/12/17	0.3	102.97	0	0.00	102.00	0.3	6,155	0.01%
2021/12/16	3.2	103.13	2.1	102.51	103.50	1.2	6,190	0.02%
2021/12/15	4	100.88	0	0.00	101.00	4	6,197	0.06%
2021/12/14	4	99.25	2	99.10	99.20	2	6,174	0.03%
2021/12/13	3.1	100.21	2.1	100.52	100.00	1.1	6,151	0.02%
2021/12/10	0	0.00	9	100.72	101.00	-9	6,263	-0.14%
2021/12/09	3.3	100.58	3.1	101.16	100.50	0.2	6,366	0.00%
2021/12/08	8	102.25	3.2	102.05	102.00	4.8	6,336	0.08%
2021/12/07	17.1	100.53	14.1	101.93	101.00	3	6,287	0.05%
2021/12/06	12.1	102.17	9	102.28	102.00	3.1	6,209	0.05%
2021/12/03	4.2	104.76	5.1	104.53	105.50	-0.9	6,141	-0.01%
2021/12/02	3	105.33	2	104.75	103.50	1	6,153	0.02%
2021/12/01	6	104.75	0	0.00	105.50	6	6,141	0.10%
2021/11/29	1.1	104.00	1	102.00	104.00	0.1	6,109	0.00%
2021/11/26	1	105.00	2	105.00	104.50	-1	6,056	-0.02%
2021/11/25	2.1	106.08	7	106.29	107.00	-4.9	6,025	-0.08%
2021/11/24	2.1	108.74	5	108.30	108.50	-2.9	5,942	-0.05%
2021/11/23	3.1	108.18	3	109.17	107.50	0.1	5,932	0.00%
2021/11/22	9	112.50	4	113.00	112.50	5	5,856	0.09%
2021/11/19	6	112.92	2	111.00	111.50	4	5,834	0.07%
2021/11/18	5	113.30	27	112.69	113.00	-22	5,740	-0.38%
2021/11/17	35.2	114.16	22	113.11	115.00	13.2	5,633	0.23%
2021/11/16	11	109.41	3	108.83	110.00	8	5,309	0.15%
2021/11/15	34	107.44	13.1	109.25	110.50	20.9	5,192	0.40%
2021/11/12	2	102.00	5	102.00	102.00	-3	4,991	-0.06%
2021/11/11	6	102.42	6.2	102.99	101.50	-0.2	5,016	0.00%
2021/11/10	0.2	100.50	1	101.00	100.50	-0.9	4,994	-0.02%
2021/11/09	5	98.90	6.1	99.63	100.50	-1.1	5,037	-0.02%
2021/11/08	6	98.30	4	98.50	97.90	2	5,061	0.04%
2021/11/05	32	98.59	40	98.20	98.20	-8	5,092	-0.16%
2021/11/04	1.1	101.93	0	0.00	100.00	1.1	5,018	0.02%
2021/11/02	22	106.45	11	105.41	101.50	11	5,022	0.22%
2021/11/01	5	103.50	3.2	105.00	107.00	1.8	4,814	0.04%
2021/10/29	2	103.25	1	102.50	102.50	1	4,762	0.02%
2021/10/28	5	103.40	0	0.00	103.00	5	4,883	0.10%
2021/10/27	3	103.33	1	103.00	104.00	2	4,928	0.04%
2021/10/26	4	102.75	0	0.00	101.50	4	5,000	0.08%
2021/10/25	2	103.25	1	103.50	103.50	1	5,079	0.02%
2021/10/22	3	101.33	3	101.67	102.00	0	5,257	0.00%
2021/10/21	9	102.28	7.3	102.18	101.00	1.7	5,430	0.03%
2021/10/20	2	100.50	1	100.50	101.00	1	5,478	0.02%
2021/10/19	4	99.28	14	101.09	101.00	-10	5,548	-0.18%
2021/10/18	0	0.00	2	98.50	98.00	-2	5,636	-0.04%
2021/10/15	3.2	97.44	4	98.80	97.70	-0.8	5,820	-0.01%
2021/10/14	2	95.75	3	99.00	96.00	-1	6,050	-0.02%
2021/10/13	2.3	97.88	2	100.50	96.40	0.3	6,354	0.01%
2021/10/08	0.2	101.00	2	101.00	100.00	-1.8	7,137	-0.03%
2021/10/07	2.1	99.98	4	100.88	100.50	-1.9	7,265	-0.03%
2021/10/06	27.1	100.20	1	101.50	97.60	26.1	7,620	0.34%
2021/10/05	4	98.65	7	98.24	99.70	-3	7,824	-0.04%
2021/10/04	5	97.62	12.4	96.83	95.70	-7.4	7,768	-0.10%
2021/10/01	7.3	100.65	2	99.75	99.30	5.3	7,774	0.07%
2021/09/30	3.1	104.82	1	105.00	105.00	2.1	7,783	0.03%
2021/09/29	4	106.00	7	106.71	106.00	-3	7,900	-0.04%
2021/09/28	9	110.05	18	110.06	108.50	-9	8,106	-0.11%
2021/09/27	1	107.50	16	107.03	107.50	-15	8,108	-0.19%
2021/09/24	4	106.50	3	106.17	106.50	1	8,199	0.01%
2021/09/23	16	104.41	19	104.79	105.50	-3	8,290	-0.04%
2021/09/22	25	101.82	4	103.00	100.50	21	8,497	0.25%
2021/09/17	1	104.50	7	104.50	104.50	-6	8,609	-0.07%
2021/09/16	3	103.17	2	103.50	104.00	1	9,035	0.01%
2021/09/15	10.4	103.20	0	0.00	102.50	10.4	9,565	0.11%
2021/09/14	6	109.58	8	108.94	110.00	-2	9,945	-0.02%
2021/09/13	2	105.25	0.6	106.00	105.00	1.4	10,025	0.01%
2021/09/10	7.1	106.72	0	0.00	107.00	7.1	10,276	0.07%
2021/09/09	0	106.50	1	107.50	108.00	-1	10,560	-0.01%
2021/09/07	2	107.75	1	108.50	107.00	1	11,465	0.01%
2021/09/06	7.1	112.32	0	0.00	111.00	7.1	12,085	0.06%
2021/09/03	1	115.50	1	115.50	115.50	0	12,114	0.00%
2021/09/02	1.2	117.19	0	0.00	115.50	1.2	12,322	0.01%
2021/09/01	6	115.00	4	115.25	117.00	2	12,352	0.02%
2021/08/31	1	113.00	0	0.00	114.00	1	12,393	0.01%
2021/08/30	0	0.00	1	114.50	114.00	-1	12,505	-0.01%
2021/08/27	0	114.00	2	115.00	114.00	-2	12,560	-0.02%
2021/08/26	0	0.00	11	115.36	116.00	-11	12,646	-0.09%
2021/08/25	12	115.92	2	115.75	115.50	10	12,808	0.08%
2021/08/24	6	112.51	0	0.00	112.00	6	12,993	0.05%
2021/08/23	0	0.00	3	112.17	114.00	-3	13,333	-0.02%
2021/08/20	1	108.50	0	0.00	106.50	1	13,424	0.01%
2021/08/19	3.1	114.02	1	112.50	111.50	2.1	13,562	0.02%
2021/08/18	0	0.00	1	112.00	116.00	-1	13,751	-0.01%
2021/08/17	1	112.00	7	116.71	112.00	-6	13,868	-0.04%
2021/08/16	0	0.00	3	116.33	114.50	-3	13,873	-0.02%
2021/08/13	3	122.50	3	121.67	118.00	0	13,892	0.00%
2021/08/12	1	122.50	4	122.88	123.00	-3	13,908	-0.02%
2021/08/10	2	120.50	3.1	121.21	122.00	-1.1	14,020	-0.01%
2021/08/09	0	0.00	2	122.50	122.00	-2	14,081	-0.01%
2021/08/06	0	122.50	1	122.50	121.50	-1	14,159	-0.01%
2021/08/05	4	124.13	1	124.50	124.00	3	14,264	0.02%
2021/08/04	5	126.10	2	126.25	125.50	3	14,533	0.02%
2021/08/03	13.2	126.05	3	126.83	126.50	10.2	14,698	0.07%
2021/08/02	0	0.00	1	123.00	123.00	-1	14,781	-0.01%
2021/07/30	3.1	121.39	0	0.00	120.00	3.1	14,875	0.02%
2021/07/29	1	120.00	5	119.80	121.50	-4	14,921	-0.03%
2021/07/28	11	117.68	5	117.20	118.00	6	15,080	0.04%
2021/07/27	12.1	123.10	1.1	123.36	122.00	11	15,144	0.07%
2021/07/26	2	128.25	5	128.90	128.00	-3	15,160	-0.02%
2021/07/23	1	126.50	4	128.75	128.00	-3	15,236	-0.02%
2021/07/22	8	130.13	6	129.67	129.00	2	15,528	0.01%
2021/07/21	7	127.43	3	128.83	126.50	4	15,502	0.03%
2021/07/20	4.5	129.67	13	129.81	129.00	-8.5	15,427	-0.06%
2021/07/19	6	139.17	5	139.60	137.00	1	15,285	0.01%
2021/07/16	48.4	141.00	33.5	138.90	138.50	14.9	15,115	0.10%
2021/07/15	3	129.17	2	133.00	134.00	1	14,640	0.01%
2021/07/14	2	129.25	2.2	128.95	131.00	-0.2	14,768	0.00%
2021/07/13	13.1	132.24	14.3	131.78	128.00	-1.2	14,836	-0.01%
2021/07/12	5	129.00	10	129.45	129.50	-5	14,661	-0.03%
2021/07/09	7	123.71	1.1	124.06	124.00	5.9	14,678	0.04%
2021/07/08	3	126.33	0	0.00	125.50	3	15,415	0.02%
2021/07/07	2.1	126.95	5	126.40	125.50	-2.9	16,004	-0.02%
2021/07/06	7	126.29	6	125.75	126.00	1	15,989	0.01%
2021/07/05	21	130.57	13	128.15	131.00	8	15,922	0.05%
2021/07/02	4	124.50	3	123.83	129.00	1	15,715	0.01%
2021/07/01	5.1	124.08	11	122.86	122.00	-6	15,683	-0.04%
2021/06/30	6	126.58	8	126.00	126.00	-2	15,637	-0.01%
2021/06/29	11.1	128.36	3	127.33	125.00	8.1	15,576	0.05%
2021/06/28	16.1	132.04	11	131.09	131.50	5.1	15,423	0.03%
2021/06/25	7.2	135.53	11.2	132.86	132.00	-3.9	15,338	-0.03%
2021/06/24	20.7	129.82	17.5	128.49	132.00	3.2	15,053	0.02%
2021/06/23	3.1	125.84	25.1	125.76	126.50	-22	14,737	-0.15%
2021/06/22	5.2	119.23	3	120.83	119.00	2.2	14,266	0.02%
2021/06/21	11	120.14	2	121.75	119.00	9	14,163	0.06%
2021/06/18	9.1	122.22	7	122.64	121.00	2.1	13,911	0.01%
2021/06/17	12	119.75	18	120.67	119.00	-6	13,634	-0.04%
2021/06/16	8.1	114.76	11	114.55	114.00	-2.9	13,051	-0.02%
2021/06/15	11	114.23	32	115.61	116.00	-21	12,759	-0.16%
2021/06/11	9	107.44	1	109.00	107.00	8	12,191	0.07%
2021/06/10	2	109.00	3	107.83	109.00	-1	12,177	-0.01%
2021/06/09	6	105.58	7	106.00	104.50	-1	12,088	-0.01%
2021/06/08	2	106.00	0	0.00	106.00	2	12,152	0.02%
2021/06/07	2	106.25	5	105.90	107.50	-3	12,238	-0.02%
2021/06/04	10	106.50	81	105.75	105.50	-71	12,201	-0.58%
2021/06/03	2	107.25	2	107.25	107.50	0	12,258	0.00%
2021/06/02	34	108.34	5	106.71	105.50	29	12,254	0.24%
2021/06/01	62	112.69	29.5	110.31	111.00	32.5	12,196	0.27%
2021/05/31	16.1	109.28	35	106.89	110.50	-19	12,099	-0.16%
2021/05/28	2	103.75	62	102.50	103.00	-60	11,802	-0.51%
2021/05/27	76	103.70	7	103.07	104.00	69	11,748	0.59%
2021/05/26	23	102.39	22	103.16	105.00	1	11,683	0.01%
2021/05/25	3	98.37	9	98.86	99.30	-6	11,596	-0.05%
2021/05/24	2	91.00	10	93.00	94.10	-8	11,609	-0.07%
2021/05/21	2	92.25	2	93.25	92.30	0	11,720	0.00%
2021/05/20	2.1	93.41	1	92.20	92.20	1.1	11,886	0.01%
2021/05/19	7	92.51	0	0.00	92.20	7	12,207	0.06%
2021/05/18	2.1	91.48	1	92.10	94.90	1.1	12,418	0.01%
2021/05/17	7	89.71	5	89.66	88.30	2	12,800	0.02%
2021/05/14	5.1	94.62	4	93.82	93.30	1	13,072	0.01%
2021/05/13	5	91.50	6	91.72	92.40	-1	13,025	-0.01%
2021/05/12	35	91.07	21	92.85	91.40	14	12,988	0.11%
2021/05/11	13	102.19	3	101.33	99.20	10	12,839	0.08%
2021/05/10	45	107.24	36	103.00	103.00	9	12,721	0.07%
2021/05/07	2	110.25	2	110.23	110.00	0	12,624	0.00%
2021/05/06	3.1	108.31	20	108.00	108.00	-17	12,630	-0.13%
2021/05/05	11.1	113.15	10.3	109.58	108.00	0.8	13,355	0.01%
2021/05/04	10	110.71	13	109.42	111.00	-3	13,658	-0.02%
2021/05/03	17.1	119.15	8	117.25	116.00	9.1	13,475	0.07%
2021/04/29	13	125.15	5.1	125.41	127.50	8	13,328	0.06%
2021/04/28	13	124.27	13	125.31	127.50	0	13,283	0.00%
2021/04/27	2	115.00	13	116.23	117.50	-11	13,151	-0.08%
2021/04/26	3	114.83	1	114.50	116.00	2	13,150	0.02%
2021/04/23	6	111.25	12	111.83	114.00	-6	13,240	-0.05%
2021/04/22	4.1	111.38	3	110.67	108.50	1.1	13,317	0.01%
2021/04/21	8	113.69	8	114.75	113.00	0	13,471	0.00%
2021/04/20	14	111.86	17.2	112.31	113.50	-3.2	14,059	-0.02%
2021/04/19	10	110.05	11	108.82	109.00	-1	13,917	-0.01%
2021/04/16	5	108.60	8	108.75	109.00	-3	13,986	-0.02%
2021/04/15	12	107.25	13	106.62	108.00	-1	13,968	-0.01%
2021/04/14	69	106.11	36.1	103.49	103.50	32.9	13,741	0.24%
2021/04/13	5.2	109.44	16	109.06	110.50	-10.8	13,046	-0.08%
2021/04/12	3	101.00	4	101.00	100.50	-1	12,409	-0.01%
2021/04/09	28	104.27	27	102.13	102.00	1	12,361	0.01%
2021/04/08	1	102.50	2	103.50	103.50	-1	12,299	-0.01%
2021/04/07	7	104.00	2	105.75	103.50	5	12,286	0.04%
2021/04/06	22	103.32	29	103.60	104.00	-7	12,160	-0.06%
2021/04/01	3	101.50	1	100.50	102.00	2	12,121	0.02%
2021/03/31	1	102.00	7	104.86	102.50	-6	12,079	-0.05%
2021/03/30	3	103.67	9	103.22	104.00	-6	11,983	-0.05%
2021/03/29	10	101.50	5	102.00	101.00	5	11,903	0.04%
2021/03/26	4	99.88	9	99.74	100.00	-5	11,787	-0.04%
2021/03/25	5	94.54	4	95.20	95.30	1	11,555	0.01%
2021/03/24	16	96.59	11	96.43	95.00	5	11,552	0.04%
2021/03/23	3	98.27	1	98.20	98.00	2	11,515	0.02%
2021/03/22	1	98.00	1	98.20	98.20	0	11,591	0.00%
2021/03/19	1	98.20	2	99.25	99.00	-1	11,695	-0.01%
2021/03/18	0.4	98.40	6	98.67	98.80	-5.7	11,733	-0.05%
2021/03/17	9	97.91	4	99.43	97.50	5	11,791	0.04%
2021/03/16	1	97.80	1	97.70	98.30	0	11,767	0.00%
2021/03/15	15	98.31	11	98.13	96.90	4	11,766	0.03%
2021/03/12	21	99.91	25	99.14	99.00	-4	11,760	-0.03%
2021/03/11	9	97.82	16	98.93	99.80	-7	11,676	-0.06%
2021/03/10	0	0.00	1	95.50	95.10	-1	11,584	-0.01%
2021/03/09	11	92.62	1	92.80	92.80	10	11,714	0.09%
2021/03/08	5	95.66	1	97.80	94.80	4	11,729	0.03%
2021/03/05	25	96.24	37	97.15	96.00	-12	11,706	-0.10%
2021/03/04	13	95.68	2	95.10	94.80	11	11,645	0.09%
2021/03/03	6	96.98	9	96.89	98.40	-3	11,588	-0.03%
2021/03/02	38	96.81	1	98.60	96.00	37	11,550	0.32%
2021/02/26	13	97.31	4	98.20	98.50	9	11,613	0.08%
2021/02/25	14	99.36	1	100.00	99.40	13	11,529	0.11%
2021/02/24	11	102.23	5	101.40	99.90	6	11,423	0.05%
2021/02/23	5	102.80	0	0.00	104.00	5	11,214	0.04%
2021/02/22	21	108.60	20	104.93	105.00	1	11,064	0.01%
2021/02/19	4	107.00	32	105.08	109.00	-28	10,826	-0.26%
2021/02/18	10	99.77	11	100.26	99.90	-1	10,482	-0.01%
2021/02/17	16	96.16	7	97.56	99.00	9	10,223	0.09%
2021/02/05	7	90.37	16	91.51	92.50	-9	9,910	-0.09%
2021/02/04	12	88.19	11	87.38	87.20	1	9,619	0.01%
2021/02/02	2	85.35	2	86.20	86.90	0	9,768	0.00%
2021/02/01	1	83.70	0	0.00	83.70	1	9,827	0.01%
2021/01/29	1	83.50	1	84.30	83.50	0	9,762	0.00%
2021/01/28	1	84.00	1	83.60	85.00	0	9,704	0.00%
2021/01/27	30	91.80	26	91.95	86.60	4	9,607	0.04%
2021/01/26	12	87.93	13	88.09	88.90	-1	8,815	-0.01%
2021/01/25	2	83.00	10	83.20	83.00	-8	8,410	-0.10%
2021/01/22	0	0.00	5	84.28	85.40	-5	8,974	-0.06%
2021/01/21	7	84.34	0	0.00	84.70	7	9,076	0.08%
2021/01/20	21	86.51	22	83.83	83.50	-1	8,986	-0.01%
2021/01/19	4	85.28	11	85.55	86.10	-7	8,808	-0.08%
2021/01/18	16	86.89	14	84.36	85.00	2	8,757	0.02%
2021/01/15	3	84.43	2	82.80	85.60	1	8,604	0.01%
2021/01/14	40	86.14	28	84.45	84.50	12	8,485	0.14%
2021/01/13	20	85.51	21	85.62	85.00	-1	8,287	-0.01%
2021/01/12	19	81.02	30	80.69	80.40	-11	7,614	-0.14%
2021/01/11	7	81.39	7	81.23	81.20	0	7,571	0.00%
2021/01/08	8	77.69	19	78.58	79.30	-11	7,442	-0.15%
2021/01/07	0.2	76.90	0	0.00	76.60	0.2	7,268	0.00%
2021/01/06	8	77.44	7	76.00	77.10	1	7,283	0.01%
2021/01/05	0	0.00	2	77.20	77.00	-2	7,245	-0.03%
2021/01/04	0	0.00	1	75.70	75.90	-1	7,224	-0.01%
2020/12/31	0	0.00	7	74.83	74.90	-7	7,241	-0.10%
2020/12/30	1.2	73.72	13	74.46	74.30	-11.8	7,275	-0.16%
2020/12/29	8	74.75	8	74.33	74.30	0	7,390	0.00%
2020/12/28	1	74.10	1	73.70	74.40	0	7,436	0.00%
2020/12/24	11	74.65	12	74.22	74.10	-1	7,507	-0.01%
2020/12/23	0.1	73.20	0	0.00	73.90	0.1	7,514	0.00%
2020/12/22	0	0.00	1	74.20	72.90	-1	7,618	-0.01%
2020/12/21	1	73.20	0	0.00	73.20	1	7,670	0.01%
2020/12/18	17	73.84	19	73.68	73.90	-2	7,722	-0.03%
2020/12/17	17	74.59	5	74.50	74.80	12	7,753	0.15%
2020/12/16	6	75.17	1	75.20	75.50	5	7,721	0.06%
2020/12/15	2	72.10	17	73.46	72.20	-15	7,670	-0.20%
2020/12/14	2	74.00	2	74.60	74.00	0	7,662	0.00%
2020/12/11	3.8	76.76	1	75.40	75.90	2.8	7,701	0.04%
2020/12/10	4	76.95	0	0.00	76.90	4	7,848	0.05%
2020/12/09	2.2	78.03	0	0.00	78.10	2.2	8,191	0.03%
2020/12/08	5	77.94	14	77.87	77.90	-9	8,321	-0.11%
2020/12/07	2	78.90	8	78.91	78.70	-6	8,501	-0.07%
2020/12/04	1.2	80.28	7	79.77	80.00	-5.8	8,575	-0.07%
2020/12/03	16	81.84	15	80.35	79.40	1	8,852	0.01%
2020/12/02	13	82.02	12	81.25	81.40	1	8,743	0.01%
2020/12/01	2	80.50	0	0.00	81.20	2	8,685	0.02%
2020/11/30	3	80.80	2	80.80	80.00	1	8,704	0.01%
2020/11/27	3	81.13	4	80.68	80.50	-1	8,900	-0.01%
2020/11/26	17	79.38	10	79.68	79.70	7	8,874	0.08%
2020/11/25	22	79.82	8	79.29	78.80	14	8,844	0.16%
2020/11/24	9	78.63	1	78.80	78.20	8	8,696	0.09%
2020/11/23	3	77.53	1	78.20	77.90	2	8,686	0.02%
2020/11/20	15	78.20	0	0.00	78.10	15	8,725	0.17%
2020/11/19	0	0.00	7	78.40	78.30	-7	8,769	-0.08%
2020/11/17	2	79.25	0	0.00	78.40	2	8,856	0.02%
2020/11/13	0	0.00	4	79.13	80.00	-4	8,977	-0.04%
2020/11/12	4	77.20	1	77.80	77.90	3	8,812	0.03%
2020/11/11	16	81.63	13	79.42	79.30	3	8,769	0.03%
2020/11/10	2	80.75	4	82.03	81.50	-2	8,721	-0.02%
2020/11/09	2	81.20	5	79.24	81.20	-3	8,581	-0.03%
2020/11/06	2	76.20	2	76.90	76.40	0	8,480	0.00%
2020/11/05	10	76.25	9	76.13	76.20	1	8,621	0.01%
2020/11/04	0	0.00	1	74.20	74.50	-1	8,669	-0.01%
2020/11/03	1	74.60	0	0.00	74.40	1	8,715	0.01%
2020/11/02	2	75.35	0	0.00	74.40	2	8,952	0.02%
2020/10/30	13	80.95	42	78.21	77.00	-29	9,210	-0.31%
2020/10/29	5	79.48	11	81.40	82.20	-6	8,724	-0.07%
2020/10/27	10	80.32	12	79.50	79.20	-2	9,084	-0.02%
2020/10/26	3	78.90	4	79.80	79.80	-1	9,134	-0.01%
2020/10/23	11	79.66	12	78.95	78.50	-1	9,187	-0.01%
2020/10/22	14	79.04	10	78.90	78.20	4	9,255	0.04%
2020/10/21	2	79.70	2	79.25	79.30	0	9,303	0.00%
2020/10/20	12	78.07	16	78.96	79.00	-4	9,350	-0.04%
2020/10/19	16	76.18	15	77.24	77.40	1	9,395	0.01%
2020/10/16	7	75.96	2	76.05	74.60	5	9,616	0.05%
2020/10/15	11	73.36	10	74.00	74.00	1	9,602	0.01%
2020/10/14	8	74.31	3	74.87	74.00	5	9,700	0.05%
2020/10/13	11	73.95	13	74.55	74.60	-2	9,771	-0.02%
2020/10/12	14	73.24	11	73.65	73.70	3	9,904	0.03%
2020/10/08	4	73.23	0	0.00	73.30	4	10,358	0.04%
2020/10/07	3	71.83	3	72.13	72.50	0	10,564	0.00%
2020/10/06	12	72.35	2	73.60	71.60	10	10,551	0.09%
2020/10/05	6	70.83	0	0.00	70.30	6	10,596	0.06%
2020/09/30	4	71.63	1	71.90	72.20	3	10,813	0.03%
2020/09/29	7	72.57	4	71.80	71.60	3	10,897	0.03%
2020/09/28	12	73.81	10	74.00	73.60	2	11,013	0.02%
2020/09/25	3	75.20	7	73.30	73.50	-4	11,383	-0.04%
2020/09/24	1	76.50	5	76.60	77.00	-4	11,378	-0.04%
2020/09/22	2	79.55	4	79.20	78.40	-2	11,824	-0.02%
2020/09/21	1	81.20	0	0.00	80.20	1	12,041	0.01%
2020/09/18	0	0.00	2	81.00	81.00	-2	12,102	-0.02%
2020/09/17	2	81.50	3	81.13	81.20	-1	12,176	-0.01%
2020/09/16	8	82.70	11	82.64	82.50	-3	12,142	-0.02%
2020/09/15	10	83.16	4	82.75	81.80	6	12,032	0.05%
2020/09/14	28	85.09	18	82.91	82.30	10	11,863	0.08%
2020/09/11	4	82.35	5	81.64	82.60	-1	11,536	-0.01%
2020/09/10	5	82.24	9	82.16	80.60	-4	11,447	-0.03%
2020/09/09	8	78.25	6	79.92	80.00	2	11,298	0.02%
2020/09/08	17	79.58	23	81.05	80.40	-6	11,185	-0.05%
2020/09/07	3	78.00	0	0.00	76.50	3	10,925	0.03%
2020/09/04	1	76.10	3	78.43	80.00	-2	10,888	-0.02%
2020/09/03	10	79.36	0	0.00	78.80	10	10,853	0.09%
2020/09/02	22	81.12	12	83.13	81.00	10	10,827	0.09%
2020/09/01	0	0.00	5.1	79.03	79.30	-5.1	10,659	-0.05%
2020/08/31	3	77.07	1	77.30	77.30	2	10,699	0.02%
2020/08/28	1	76.70	1	75.90	75.70	0	10,724	0.00%
2020/08/27	2	78.20	1	77.50	77.50	1	10,847	0.01%
2020/08/26	5	80.58	2	79.15	77.80	3	11,057	0.03%
2020/08/25	0	0.00	2	78.90	78.60	-2	11,147	-0.02%
2020/08/20	5.1	78.43	5	75.86	76.10	0.1	11,481	0.00%
2020/08/19	1	80.70	0	0.00	80.10	1	11,606	0.01%
2020/08/18	0	0.00	2	81.40	81.80	-2	11,833	-0.02%
2020/08/17	2	82.55	1.1	82.26	81.30	0.9	11,855	0.01%
2020/08/14	12	81.59	7	82.86	82.50	5	11,961	0.04%
2020/08/13	1	81.20	0	0.00	81.40	1	11,960	0.01%
2020/08/12	3	83.77	2	82.90	82.40	1	11,965	0.01%
2020/08/11	15	83.82	15	84.43	83.70	0	11,990	0.00%
2020/08/10	11	84.01	18	82.87	81.70	-7	11,937	-0.06%
2020/08/07	27	84.37	21	83.56	83.30	6	12,036	0.05%
2020/08/06	27	86.51	27	86.54	84.80	0	12,091	0.00%
2020/08/05	16	80.70	25	82.77	84.60	-9	11,944	-0.08%
2020/08/04	2	78.80	2	78.00	78.30	0	11,782	0.00%
2020/08/03	18	78.12	43	79.01	79.10	-25	11,873	-0.21%
2020/07/31	12	73.89	18	74.58	75.00	-6	11,984	-0.05%
2020/07/30	7	71.36	0	0.00	71.60	7	12,137	0.06%
2020/07/28	20	75.67	18	73.51	73.50	2	12,280	0.02%
2020/07/27	1	74.80	13	74.94	75.00	-12	12,325	-0.10%
2020/07/24	34	75.46	7	75.11	75.10	27	12,340	0.22%
2020/07/23	17	75.72	13	75.56	76.20	4	12,447	0.03%
2020/07/22	8	75.96	19	75.75	75.20	-11	12,515	-0.09%
2020/07/21	8	72.08	14	71.67	72.60	-6	12,633	-0.05%
2020/07/20	4	70.20	3	70.70	70.80	1	12,703	0.01%
2020/07/17	6	69.45	4	68.93	68.00	2	12,915	0.02%
2020/07/16	7	71.24	7	70.50	69.50	0	13,172	0.00%
2020/07/15	18	71.74	32	72.59	71.00	-14	13,437	-0.10%
2020/07/14	20	70.50	17	69.75	69.20	3	13,526	0.02%
2020/07/13	10	68.15	12.5	68.38	67.80	-2.5	13,692	-0.02%
2020/07/10	9	67.18	9	67.52	67.60	0	13,861	0.00%
2020/07/09	26	70.55	6	70.48	70.30	20	14,017	0.14%
2020/07/08	6	67.53	4	67.93	68.40	2	13,902	0.01%
2020/07/07	6	67.00	10	65.92	65.20	-4	13,792	-0.03%
2020/07/06	18	66.41	27	66.94	67.10	-9	13,694	-0.07%
2020/07/03	5	65.70	4	65.93	65.00	1	13,380	0.01%
2020/07/02	44	66.31	37	65.91	66.10	7	13,427	0.05%
2020/07/01	13	65.15	16	64.59	64.40	-3	13,283	-0.02%
2020/06/30	23	61.59	15	61.75	63.60	8	12,952	0.06%
2020/06/29	1	60.10	2	60.25	60.50	-1	12,820	-0.01%
2020/06/24	5	59.88	6	59.42	60.30	-1	12,768	-0.01%
2020/06/23	9	59.37	8	59.84	60.30	1	12,731	0.01%
2020/06/22	1	59.40	43	59.93	59.40	-42	12,684	-0.33%
2020/06/19	21.2	59.55	3	59.60	59.20	18.2	12,767	0.14%
2020/06/18	28	61.10	5	60.70	60.30	23	12,779	0.18%
2020/06/17	1	60.20	1	60.00	60.00	0	12,742	0.00%
2020/06/16	13	59.63	11	59.93	59.60	2	12,743	0.02%
2020/06/15	1.2	58.05	0	0.00	57.00	1.2	12,766	0.01%
2020/06/12	28	56.43	25	57.96	57.80	3	12,908	0.02%
2020/06/11	2	59.05	38	58.28	57.80	-36	13,006	-0.28%
2020/06/10	0	0.00	12	59.92	59.90	-12	13,216	-0.09%
2020/06/09	3	60.20	4	60.10	59.70	-1	13,447	-0.01%
2020/06/08	1	59.60	1	60.00	59.60	0	13,808	0.00%
2020/06/05	1	61.30	0	0.00	60.90	1	14,205	0.01%
2020/06/04	1	60.80	0	0.00	60.70	1	14,240	0.01%
2020/06/03	4	61.10	3	60.87	60.60	1	14,281	0.01%
2020/06/02	36	60.69	6	60.20	60.20	30	14,234	0.21%
2020/06/01	3	60.20	10	60.20	61.50	-7	14,121	-0.05%
2020/05/29	2	59.20	2	58.80	58.70	0	14,067	0.00%
2020/05/28	2	59.75	2	59.15	58.50	0	14,288	0.00%
2020/05/27	6.2	59.69	6	59.63	59.80	0.2	14,419	0.00%
2020/05/26	10	59.52	3	59.20	58.50	7	14,268	0.05%
2020/05/25	19	57.55	10	58.18	58.80	9	14,013	0.06%
2020/05/21	72	55.11	74	55.16	56.00	-2	13,804	-0.01%
2020/05/20	3	54.63	2	55.70	54.50	1	13,746	0.01%
2020/05/19	35	55.51	35	55.66	55.30	0	13,766	0.00%
2020/05/18	15	55.45	19	55.78	55.60	-4	13,818	-0.03%
2020/05/15	40	56.93	33	56.45	57.00	7	13,803	0.05%
2020/05/14	17.3	56.72	15	57.61	55.90	2.3	13,718	0.02%
2020/05/13	7	58.31	4	58.30	58.00	3	13,535	0.02%
2020/05/12	8	58.93	1	59.10	59.70	7	13,396	0.05%
2020/05/11	8.2	58.52	10	58.58	58.70	-1.8	13,232	-0.01%
2020/05/08	5.3	57.96	8	56.90	56.80	-2.7	12,971	-0.02%
2020/05/07	28.2	57.95	17	56.77	58.30	11.2	12,729	0.09%
2020/05/06	2	58.85	0	0.00	58.20	2	12,280	0.02%
2020/05/05	3	61.60	2	62.05	61.00	1	11,905	0.01%
2020/05/04	1	62.20	0	0.00	62.10	1	11,699	0.01%
2020/04/30	0	0.00	5	66.00	64.70	-5	11,530	-0.04%
2020/04/29	2	64.80	58	64.88	65.20	-56	11,381	-0.49%
2020/04/28	4	65.68	10	64.65	64.60	-6	11,278	-0.05%
2020/04/27	7	64.59	7	64.09	63.30	0	11,074	0.00%
2020/04/24	8	63.88	4	64.23	63.10	4	10,867	0.04%
2020/04/23	5	62.38	3	62.27	63.20	2	10,455	0.02%
2020/04/22	46	62.67	13.4	62.48	62.80	32.6	10,301	0.32%
2020/04/21	13	66.51	6	63.52	62.70	7	9,967	0.07%
2020/04/20	33.1	66.89	9	66.97	67.50	24.1	9,620	0.25%
2020/04/17	15	63.42	11	64.25	62.60	4	9,177	0.04%
2020/04/16	82	59.87	94	57.58	60.50	-12	8,585	-0.14%
2020/04/15	2.1	54.16	17	53.64	55.00	-15	8,142	-0.18%
2020/04/14	38.1	53.22	32	52.71	53.60	6.1	7,906	0.08%
2020/04/13	4.1	48.64	29	49.23	49.75	-25	7,571	-0.33%
2020/04/09	16	47.85	6	47.68	47.35	10	7,446	0.13%
2020/04/08	12	47.77	0	0.00	47.75	12	7,427	0.16%
2020/04/07	6.1	47.50	7	47.71	48.00	-1	7,403	-0.01%
2020/04/06	1	44.25	0	0.00	44.55	1	7,292	0.01%
2020/04/01	0	0.00	1	43.70	44.00	-1	7,271	-0.01%
2020/03/31	5	42.65	8	43.39	44.00	-3	7,377	-0.04%
2020/03/30	1	42.70	0	0.00	42.50	1	7,223	0.01%
2020/03/27	1	42.00	0	0.00	41.65	1	7,201	0.01%
2020/03/26	0	0.00	8	42.20	42.75	-8	7,160	-0.11%
2020/03/25	0	0.00	1	41.90	42.25	-1	7,277	-0.01%
2020/03/23	5	39.20	11	38.79	38.65	-6	7,214	-0.08%
2020/03/20	1.1	37.71	0	0.00	38.65	1.1	7,303	0.01%
2020/03/19	1	36.80	1	36.20	36.15	0	7,286	0.00%
2020/03/18	18	41.45	16	40.89	40.10	2	7,214	0.03%
2020/03/17	15	43.75	8	42.56	42.50	7	7,254	0.10%
2020/03/16	12	45.31	13	45.69	44.00	-1	7,283	-0.01%
2020/03/13	5	43.89	0	0.00	43.00	5	7,539	0.07%
2020/03/12	25	50.15	24	49.74	47.35	1	7,367	0.01%
2020/03/11	11.1	51.13	17	52.01	52.60	-6	7,030	-0.08%
2020/03/10	2	47.85	3	48.60	48.50	-1	6,674	-0.01%
2020/03/09	1	49.10	1	49.50	47.55	0	6,638	0.00%
2020/03/06	1	49.90	3	49.78	49.85	-2	6,833	-0.03%
2020/03/05	13	49.30	17	49.67	49.60	-4	7,229	-0.06%
2020/03/04	2	48.00	9	48.76	48.50	-7	7,213	-0.10%
2020/03/03	8	48.81	22	49.49	47.90	-14	7,165	-0.20%
2020/03/02	13	49.66	11	48.99	50.50	2	6,855	0.03%
2020/02/27	0	0.00	7	48.11	47.45	-7	6,627	-0.11%
2020/02/26	3	46.80	0	0.00	46.80	3	6,515	0.05%
2020/02/25	0	0.00	1	48.00	48.45	-1	6,464	-0.02%
2020/02/24	0	0.00	3	47.37	48.30	-3	6,418	-0.05%
2020/02/21	6	48.50	6	47.48	47.50	0	6,327	0.00%
2020/02/20	0	0.00	14	47.58	48.00	-14	6,224	-0.22%
2020/02/19	21	47.03	9	47.02	47.15	12	6,098	0.20%
2020/02/18	2	46.58	3	46.52	47.00	-1	5,964	-0.02%
2020/02/17	11	44.34	1	44.25	45.50	10	5,836	0.17%
2020/02/13	0	0.00	1	43.65	43.10	-1	5,723	-0.02%
2020/02/10	1	41.75	0	0.00	42.25	1	5,738	0.02%
2020/02/07	1	43.40	0	0.00	42.90	1	5,749	0.02%
2020/02/05	2	43.98	0	0.00	43.95	2	5,740	0.03%
2020/02/03	5	41.85	0	0.00	43.80	5	5,756	0.09%
2020/01/31	2	43.43	24	42.61	43.65	-22	5,725	-0.38%
2020/01/30	6	43.85	15	42.80	43.10	-9	5,689	-0.16%
2020/01/20	5	46.10	8	46.57	46.55	-3	5,648	-0.05%
2020/01/17	6	45.85	0	46.20	46.00	6	5,626	0.11%
2020/01/16	1	46.50	1	45.55	46.65	0	5,574	0.00%
2020/01/15	1	46.85	0	0.00	46.55	1	5,494	0.02%
2020/01/13	1	47.05	0.1	47.10	47.10	0.9	5,408	0.02%
2020/01/10	0	0.00	12	47.22	47.35	-12	5,402	-0.22%
2020/01/09	0	0.00	4	47.30	46.90	-4	5,394	-0.07%
2020/01/08	3	46.82	0	0.00	46.85	3	5,490	0.05%
2020/01/07	2	46.60	11	46.65	46.70	-9	5,491	-0.16%
2020/01/06	0	0.00	1	47.00	46.70	-1	5,459	-0.02%
2020/01/03	2	47.85	0	0.00	47.30	2	5,427	0.04%
2020/01/02	0	0.00	10	48.10	48.25	-10	5,338	-0.19%
2019/12/31	2	48.43	1	47.40	47.30	1	5,272	0.02%
2019/12/30	6	47.82	10	48.23	48.35	-4	5,204	-0.08%
2019/12/27	5	47.30	5	47.75	48.20	0	5,152	0.00%
2019/12/26	20	48.05	18	47.80	47.15	2	5,074	0.04%
2019/12/25	0	0.00	3	47.45	47.60	-3	4,899	-0.06%
2019/12/24	0	0.00	1	47.25	47.25	-1	4,880	-0.02%
2019/12/23	0	0.00	2	46.85	46.90	-2	4,849	-0.04%
2019/12/20	14	47.05	7	46.50	46.50	7	4,800	0.15%
2019/12/18	6	47.63	8	48.01	47.30	-2	4,607	-0.04%
2019/12/17	2	48.43	4	48.03	48.00	-2	4,553	-0.04%
2019/12/16	6	47.83	8	47.69	47.55	-2	4,401	-0.05%
2019/12/13	12	46.91	11	47.52	46.90	1	4,309	0.02%
2019/12/12	23	48.30	16	48.12	47.80	7	4,222	0.17%
2019/12/11	11	47.10	13	47.73	47.90	-2	4,013	-0.05%
2019/12/10	26.1	47.00	22.1	46.73	47.80	4.1	3,795	0.11%
2019/12/09	1	44.90	19	44.53	44.05	-18	3,261	-0.55%
2019/12/06	5	44.11	2	44.60	43.95	3	3,164	0.09%
2019/12/05	1	44.40	3	44.28	44.80	-2	3,070	-0.07%
2019/12/04	2	43.65	4	44.20	44.20	-2	2,978	-0.07%
2019/12/03	25	44.27	12	44.05	44.05	13	2,899	0.45%
2019/12/02	49.1	42.77	43	43.13	44.30	6.1	2,609	0.23%
2019/11/29	0	0.00	4	40.28	40.95	-4	2,316	-0.17%
2019/11/28	18	39.98	4	40.08	40.10	14	2,249	0.62%
2019/11/27	0	0.00	1	39.40	39.55	-1	2,165	-0.05%
2019/11/25	2	38.13	0	0.00	37.95	2	2,133	0.09%
2019/11/21	2	38.43	0	0.00	38.30	2	2,400	0.08%
2019/11/20	0	0.00	5	38.50	38.30	-5	2,634	-0.19%
2019/11/19	0	0.00	10	38.78	38.35	-10	2,730	-0.37%
2019/11/15	0	0.00	2	38.30	38.35	-2	2,753	-0.07%
2019/11/14	3	38.33	3	38.35	38.20	0	2,777	0.00%
2019/11/13	1	38.65	0	0.00	38.70	1	2,823	0.04%
2019/11/12	1	38.40	0	0.00	38.45	1	2,902	0.03%
2019/11/11	2	39.00	0	0.00	38.45	2	2,952	0.07%
2019/11/08	1	39.10	1	39.40	39.40	0	2,966	0.00%
2019/11/06	4	38.65	0	0.00	38.55	4	2,981	0.13%
2019/11/05	0	0.00	9	38.20	38.45	-9	2,999	-0.30%
2019/11/01	2	37.90	0	0.00	37.85	2	2,988	0.07%
2019/10/31	1	37.80	0	0.00	37.40	1	3,003	0.03%
2019/10/30	2	38.30	0	38.50	38.40	2	2,962	0.07%
2019/10/28	2	39.10	0	0.00	38.30	2	2,990	0.07%
2019/10/24	1.1	38.86	0	0.00	39.00	1.1	3,077	0.04%
2019/10/23	5.2	39.39	1	39.25	39.00	4.2	3,103	0.13%
2019/10/22	0.1	39.25	0	0.00	39.20	0.1	3,100	0.00%
2019/10/21	5	38.85	0	0.00	38.95	5	3,101	0.16%
2019/10/18	11	38.85	1	38.90	38.90	10	3,121	0.32%
2019/10/17	2	39.00	0	0.00	38.95	2	3,090	0.06%
2019/10/16	3	40.13	4	40.58	39.35	-1	3,069	-0.03%
2019/10/15	1	38.15	1	38.85	38.40	0	2,957	0.00%
2019/10/03	2	39.00	0	0.00	39.00	2	2,912	0.07%
2019/10/02	2	38.90	3	39.40	39.40	-1	2,895	-0.03%
2019/09/27	6	39.17	0	0.00	38.95	6	2,873	0.21%
2019/09/25	2	39.90	0	0.00	39.90	2	2,859	0.07%
2019/09/24	9	40.81	3	41.00	40.55	6	2,847	0.21%
2019/09/23	0	0.00	1	40.80	40.75	-1	2,810	-0.04%
2019/09/20	4	40.30	4	40.39	40.60	0	2,802	0.00%
2019/09/19	0	0.00	2	40.13	40.10	-2	2,764	-0.07%
2019/09/17	2	39.50	2	39.70	39.45	0	2,736	0.00%
2019/09/16	0	0.00	1	40.30	40.20	-1	2,700	-0.04%
2019/09/12	0	0.00	2	40.30	40.35	-2	2,684	-0.07%
2019/09/11	1	40.60	0	0.00	40.20	1	2,671	0.04%
2019/09/10	0	0.00	11	40.70	40.55	-11	2,655	-0.41%
2019/09/09	5	40.40	0	0.00	40.50	5	2,628	0.19%
2019/09/06	11	40.04	4	40.16	40.00	7	2,591	0.27%
2019/09/05	0	0.00	1	41.20	40.95	-1	2,517	-0.04%
2019/09/04	0	0.00	1	40.90	40.90	-1	2,472	-0.04%
2019/09/03	14	40.89	2	41.33	40.90	12	2,420	0.50%
2019/09/02	0	0.00	8	40.83	41.25	-8	2,180	-0.37%
2019/08/30	2	40.00	0	0.00	39.85	2	2,114	0.09%
2019/08/29	2	39.75	2	40.10	39.95	0	2,089	0.00%
2019/08/28	6	39.12	12	39.54	39.70	-6	2,049	-0.29%
2019/08/27	1	40.60	0	0.00	39.45	1	2,008	0.05%
2019/08/26	1	38.85	2	39.85	39.10	-1	1,855	-0.05%
2019/08/23	12	39.17	5	40.62	38.60	7	1,693	0.41%
2019/08/22	4	40.45	9	40.40	40.45	-5	1,428	-0.35%
2019/08/21	4	39.00	11	38.93	39.00	-7	1,323	-0.53%
2019/08/20	0	0.00	2	38.15	38.10	-2	1,279	-0.16%
2019/08/19	5	38.43	10	37.88	38.70	-5	1,263	-0.40%
2019/08/16	1	38.20	0	0.00	38.10	1	1,244	0.08%
2019/08/14	0.4	39.55	0	0.00	39.55	0.4	1,126	0.03%
2019/08/13	1	39.70	0	0.00	39.70	1	1,077	0.09%
2019/08/12	0.4	39.70	0	0.00	39.70	0.4	1,050	0.03%
2019/08/08	0	0.00	3	39.32	39.35	-3	1,008	-0.30%
2019/08/07	10	38.32	0	0.00	38.65	10	971	1.03%
2019/08/06	0	0.00	2	37.75	37.90	-2	933	-0.21%
2019/08/05	3	37.20	0	0.00	37.20	3	921	0.33%
2019/07/31	2.4	38.02	0	0.00	38.40	2.4	925	0.25%
2019/07/30	0	0.00	1	38.65	38.65	-1	986	-0.10%
2019/07/29	2	39.05	0	0.00	39.25	2	981	0.20%
2019/07/26	0.5	38.00	6	39.18	38.00	-5.6	959	-0.58%
2019/07/22	0	0.00	1	36.70	37.25	-1	892	-0.11%
2019/07/18	0	0.00	1	36.25	36.20	-1	1,015	-0.10%
2019/07/12	2.2	36.42	2	36.25	36.05	0.2	1,040	0.02%
2019/07/11	1	35.45	1	35.45	35.40	0	1,047	0.00%
2019/07/10	1	35.50	0	0.00	35.55	1	1,053	0.09%
2019/06/26	1	34.50	0	0.00	34.50	1	1,116	0.09%
2019/06/19	1	33.95	0	0.00	33.95	1	1,113	0.09%
2019/06/12	0	0.00	3	33.70	33.70	-3	1,121	-0.27%
2019/06/10	1	33.50	0	0.00	33.70	1	1,118	0.09%
2019/06/06	1	33.30	0	0.00	33.40	1	1,117	0.09%
2019/06/03	1	33.50	0	0.00	33.55	1	1,098	0.09%
2019/05/31	0	0.00	1	33.30	33.55	-1	1,095	-0.09%
2019/05/29	1	32.75	3	32.60	32.80	-2	1,088	-0.18%
2019/05/24	0	0.00	1	33.45	33.00	-1	1,074	-0.09%
2019/05/23	1	33.25	0	0.00	33.20	1	1,067	0.09%
2019/05/21	1	33.40	1	33.30	33.65	0	1,049	0.00%
2019/05/20	0	0.00	3	34.23	34.20	-3	1,032	-0.29%
2019/05/15	2	35.80	0	0.00	36.15	2	1,000	0.20%
2019/05/14	5	35.00	7	35.50	35.50	-2	995	-0.20%
2019/05/13	1	35.55	0	0.00	35.50	1	980	0.10%
2019/05/10	2.1	36.55	1	36.40	36.45	1.1	970	0.11%
2019/05/09	6	36.58	0	0.00	36.10	6	953	0.63%
2019/05/08	0	0.00	2	37.60	37.45	-2	928	-0.22%
2019/05/07	0	0.00	2	38.20	38.20	-2	910	-0.22%
2019/05/03	1	37.00	0	0.00	36.75	1	793	0.13%
2019/04/30	0	0.00	3	35.75	36.00	-3	747	-0.40%
2019/04/29	2	36.55	0	0.00	35.60	2	726	0.28%
2019/04/26	2	36.55	12	36.70	36.35	-10	695	-1.44%
2019/04/25	13	36.68	0	0.00	36.60	13	658	1.97%
2019/04/24	12	35.92	12	36.66	36.95	0	614	0.00%
2019/04/22	1	35.50	0	0.00	34.80	1	494	0.20%
2019/04/19	0	0.00	1	34.85	35.20	-1	478	-0.21%
2019/04/16	0	0.00	2	34.38	34.60	-2	419	-0.48%
2019/04/15	1	35.40	0	0.00	34.60	1	406	0.25%
2019/04/08	0.2	33.05	0	0.00	33.00	0.2	313	0.06%
2019/03/29	1	32.10	0	0.00	32.25	1	259	0.39%
2019/03/19	2	33.50	0	0.00	33.50	2	200	1.00%
2019/03/18	3	33.75	0	0.00	33.55	3	200	1.50%
2019/02/26	2	34.85	0	0.00	34.20	2	230	0.87%
2019/02/21	1	34.25	0	0.00	34.05	1	223	0.45%
2019/02/15	1	34.00	0	0.00	34.00	1	232	0.43%
2019/01/24	1	33.40	0	0.00	33.05	1	221	0.45%
2019/01/17	0	0.00	2	33.00	33.20	-2	240	-0.83%
2018/12/17	1	32.95	0	0.00	33.05	1	293	0.34%
2018/12/11	2	32.00	0	0.00	32.00	2	293	0.68%
2018/12/04	0.3	33.90	0	0.00	33.95	0.3	291	0.10%
2018/11/16	0	0.00	5	32.82	33.00	-5	279	-1.79%
2018/11/02	0	0.00	2	31.80	31.90	-2	328	-0.61%
2018/10/29	2	30.30	0	0.00	30.10	2	333	0.60%
2018/10/24	3	32.00	0	0.00	32.05	3	338	0.89%
2018/09/25	0	0.00	1	34.35	34.15	-1	310	-0.32%
2018/09/14	0	0.00	11	34.41	34.45	-11	385	-2.85%
2018/09/12	10	33.80	0	0.00	33.80	10	392	2.55%
2018/09/03	0	0.00	2	36.10	36.00	-2	440	-0.45%
2018/08/31	2	35.70	0	0.00	35.65	2	438	0.46%
2018/08/30	0	0.00	10	36.00	36.05	-10	441	-2.26%
2018/08/29	1	36.00	1	36.15	36.00	0	443	0.00%
2018/08/28	1	35.65	0	0.00	35.70	1	440	0.23%
2018/08/27	1	35.10	0	0.00	35.00	1	435	0.23%
2018/08/20	0	0.00	6	34.80	34.75	-6	471	-1.27%
2018/08/14	0	0.00	3	37.20	37.50	-3	460	-0.65%
2018/08/10	2	37.78	0	0.00	37.70	2	435	0.46%
2018/08/07	0	38.05	0	0.00	38.00	0	422	0.01%
2018/08/06	7	38.26	0	0.00	38.20	7	422	1.66%
2018/08/02	0	37.65	0	0.00	37.55	0	425	0.00%
2018/08/01	0.2	38.10	0	0.00	38.00	0.2	427	0.04%
2018/06/29	0	0.00	1	38.70	38.15	-1	496	-0.20%
2018/06/26	1	36.50	0	0.00	36.40	1	433	0.23%
2018/06/15	1	38.15	0	0.00	37.15	1	429	0.23%
2018/05/31	0	0.00	6	38.30	37.45	-6	418	-1.43%
2018/05/29	0	0.00	1	38.45	38.40	-1	417	-0.24%
2018/05/28	0	0.00	9	38.05	37.95	-9	410	-2.19%
2018/05/22	0.2	36.75	0	0.00	36.65	0.2	409	0.05%
2018/05/18	1	36.35	0	0.00	36.40	1	424	0.24%
2018/05/17	0	0.00	2	36.65	36.50	-2	437	-0.46%
2018/05/11	0	0.00	1	36.65	36.60	-1	496	-0.20%
2018/05/09	10	37.10	0	0.00	36.90	10	507	1.97%
2018/05/04	2	36.45	0	0.00	36.50	2	530	0.38%
2018/04/30	2	35.80	0	0.00	35.65	2	570	0.35%
2018/04/25	1	36.00	0	0.00	36.05	1	640	0.16%
2018/04/24	1	36.15	0	0.00	36.20	1	846	0.12%
2018/04/16	0	0.00	1	38.25	38.05	-1	872	-0.11%
2018/04/10	1	38.80	0	0.00	38.70	1	874	0.11%
2018/04/03	5	38.90	0	0.00	38.95	5	881	0.57%
2018/03/30	1	39.35	6	39.40	39.40	-5	882	-0.57%
2018/03/23	1	38.65	1	38.80	38.80	0	889	0.00%
2018/03/12	0	0.00	10	38.90	38.95	-10	897	-1.11%
2018/03/09	11	38.23	1	38.30	38.75	10	901	1.11%
2018/03/07	1	38.60	0	0.00	38.60	1	893	0.11%
2018/03/05	1	38.85	0	0.00	38.80	1	925	0.11%
2018/02/27	0	0.00	1	39.55	39.50	-1	976	-0.10%
2018/02/12	11	38.97	10	39.10	39.10	1	970	0.10%
2018/02/09	0	0.00	1	38.40	38.95	-1	964	-0.10%
2018/02/08	1	39.15	2	39.18	39.20	-1	953	-0.10%
2018/02/07	3	39.68	0	0.00	39.10	3	954	0.31%
2018/02/06	2	39.65	0	0.00	39.10	2	940	0.21%
2018/02/05	5	40.60	5	39.75	40.80	0	916	0.00%
2018/02/01	3	41.00	0	0.00	40.80	3	913	0.33%
2018/01/31	0	0.00	5	40.40	41.00	-5	913	-0.55%
2018/01/29	3	41.00	0	0.00	40.95	3	896	0.33%
2018/01/26	1	42.10	0	0.00	41.30	1	886	0.11%
2018/01/25	2	42.10	6	41.65	41.70	-4	888	-0.45%
2018/01/22	1	42.35	0	0.00	42.20	1	863	0.12%
2018/01/18	17	43.42	0	0.00	43.00	17	802	2.12%
2018/01/17	0	0.00	5	41.03	41.75	-5	596	-0.84%
2018/01/09	1	39.95	0	0.00	40.00	1	579	0.17%
2018/01/08	3	40.10	1	39.95	39.90	2	586	0.34%