晶技 (3042)-元富-世貿券商分點個股進出

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
106.5
漲跌
▼0.5
漲幅
-0.47%
成交量
1,590張
產業
上市電子零組件類股
1034人加入追蹤

立即追蹤
本地時間:14:30

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

晶技 (3042)籌碼相關－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/04/26	1	106.00	1	106.50	106.50	0	4,202	0.00%
2024/04/25	0	0.00	2	106.75	107.00	-2	4,192	-0.05%
2024/04/23	1	103.50	0	0.00	104.00	1	4,174	0.02%
2024/04/19	0.1	109.00	3	108.67	106.50	-3	4,145	-0.07%
2024/04/17	1	111.50	0	0.00	110.00	1	4,124	0.02%
2024/04/16	3	109.33	1	109.00	109.00	2	4,121	0.05%
2024/04/12	2	113.50	1	113.50	113.00	1	4,061	0.02%
2024/04/11	0	112.00	1	110.50	112.50	-1	4,042	-0.02%
2024/04/10	2	113.00	0	0.00	112.50	2	4,030	0.05%
2024/04/09	3	111.67	3	111.00	111.00	0	4,006	0.00%
2024/04/08	0.1	109.00	1	110.50	110.00	-1	3,948	-0.02%
2024/04/03	2.1	109.50	0	0.00	109.50	2.1	3,918	0.05%
2024/04/02	8	111.00	0	0.00	110.50	8	3,889	0.21%
2024/04/01	0.2	111.00	0	0.00	110.50	0.2	3,849	0.00%
2024/03/29	2	110.50	0	0.00	113.00	2	3,797	0.05%
2024/03/28	10	115.00	0	113.65	114.50	10	3,512	0.28%
2024/03/27	0	113.30	1	113.50	113.50	-1	3,365	-0.03%
2024/03/26	2	112.00	1	113.50	112.50	1	3,333	0.03%
2024/03/25	0.1	115.50	0	0.00	115.00	0.1	3,277	0.00%
2024/03/22	0.1	118.50	1	116.50	117.00	-0.9	3,235	-0.03%
2024/03/20	3	122.50	4	121.25	120.50	-1	3,020	-0.03%
2024/03/19	2	119.00	1	119.00	120.00	1	2,829	0.04%
2024/03/18	0.1	113.50	1	113.52	114.50	-1	2,634	-0.04%
2024/03/15	1.1	113.05	0	0.00	114.50	1.1	2,585	0.04%
2024/03/14	1.1	116.50	1.3	117.23	117.00	-0.2	2,519	-0.01%
2024/03/13	1	116.00	26	115.31	117.00	-25	2,330	-1.07%
2024/03/12	1	106.00	0.2	105.50	108.00	0.8	1,972	0.04%
2024/03/11	0	0.00	2	105.50	105.50	-2	1,893	-0.11%
2024/03/08	0.2	103.00	0	0.00	103.00	0.2	1,883	0.01%
2024/03/07	0	0.00	7	104.29	105.00	-7	1,872	-0.37%
2024/03/06	1	107.50	5	107.20	106.50	-4	1,836	-0.22%
2024/03/05	4	103.50	0	0.00	105.00	4	1,729	0.23%
2024/03/04	3	103.50	4	104.63	106.00	-1	1,599	-0.06%
2024/02/27	10	98.84	2	98.75	98.90	8	1,453	0.55%
2024/02/26	2	100.50	8	100.00	100.00	-6	1,450	-0.41%
2024/02/23	1	100.50	2	100.00	100.00	-1	1,448	-0.07%
2024/02/22	1	100.00	7	99.99	100.00	-6	1,430	-0.42%
2024/02/20	1	96.90	0	0.00	96.20	1	1,364	0.07%
2024/02/19	4	97.35	0	0.00	97.30	4	1,372	0.29%
2024/02/15	0	0.00	2	96.25	96.90	-2	1,483	-0.13%
2024/01/29	1	96.00	0	0.00	96.20	1	1,539	0.06%
2024/01/24	1	95.50	1	96.10	95.80	0	1,552	0.00%
2024/01/23	1	95.80	2	96.10	95.80	-1	1,559	-0.06%
2024/01/22	0	0.00	7	96.06	96.00	-7	1,558	-0.45%
2024/01/18	0	0.00	10	93.80	94.20	-10	1,564	-0.64%
2024/01/17	0	0.00	1	94.70	94.00	-1	1,565	-0.06%
2024/01/15	0	0.00	2	95.80	96.00	-2	1,558	-0.13%
2024/01/12	1	95.00	0	0.00	94.80	1	1,563	0.06%
2024/01/11	4	95.10	0	0.00	94.90	4	1,563	0.26%
2024/01/10	4	95.10	0	0.00	94.90	4	1,597	0.25%
2024/01/09	1	96.00	1	95.50	95.50	0	1,623	0.00%
2024/01/08	1	96.20	0	0.00	95.70	1	1,671	0.06%
2024/01/05	5	97.10	1	96.80	96.70	4	1,709	0.23%
2023/12/29	4	98.50	0	0.00	98.60	4	1,768	0.23%
2023/12/28	6	98.50	0	0.00	98.80	6	1,784	0.34%
2023/12/26	0	0.00	5	98.30	98.00	-5	1,856	-0.27%
2023/12/25	3	96.50	1	96.30	96.60	2	1,911	0.10%
2023/12/22	2	96.70	0	0.00	96.60	2	1,965	0.10%
2023/12/20	1	98.10	0	0.00	98.00	1	1,981	0.05%
2023/12/19	2	97.65	1	97.60	97.70	1	1,998	0.05%
2023/12/18	2	100.25	0	0.00	100.00	2	2,004	0.10%
2023/12/15	2	101.50	0	0.00	101.00	2	2,082	0.10%
2023/12/14	2	100.75	1	101.50	101.50	1	2,197	0.05%
2023/12/08	1	101.50	0	0.00	100.00	1	2,413	0.04%
2023/12/04	3	103.00	0	0.00	103.00	3	2,619	0.11%
2023/12/01	0	0.00	2	101.00	101.50	-2	2,901	-0.07%
2023/11/30	1	102.50	2	103.00	103.00	-1	2,981	-0.03%
2023/11/29	0	0.00	7.1	102.15	102.50	-7.1	2,978	-0.24%
2023/11/27	9	101.50	1	101.50	100.50	8	3,028	0.26%
2023/11/24	0.1	100.50	0	0.00	100.50	0.1	3,037	0.00%
2023/11/21	0	0.00	7	100.00	100.00	-7	3,079	-0.23%
2023/11/20	0	0.00	0.2	100.00	100.50	-0.2	3,146	-0.01%
2023/11/17	1	99.80	0	0.00	99.70	1	3,177	0.03%
2023/11/14	8	99.10	1	99.60	99.70	7	3,463	0.20%
2023/11/09	0	0.00	1	98.00	98.00	-1	3,590	-0.03%
2023/11/08	1	97.70	0	0.00	97.70	1	3,580	0.03%
2023/11/07	0	0.00	2	98.75	98.40	-2	3,571	-0.06%
2023/11/06	1	98.30	2	98.20	98.30	-1	3,575	-0.03%
2023/11/03	4	97.50	2	97.80	97.80	2	3,604	0.06%
2023/11/02	0	0.00	2	97.60	97.50	-2	3,640	-0.05%
2023/11/01	3	95.87	0	0.00	96.00	3	3,684	0.08%
2023/10/31	1	95.10	1	95.90	95.90	0	3,685	0.00%
2023/10/27	1	96.40	1	97.30	96.70	0	3,706	0.00%
2023/10/26	1	97.60	0	0.00	96.70	1	3,718	0.03%
2023/10/18	0.1	98.50	0	0.00	98.30	0.1	3,825	0.00%
2023/10/17	0	0.00	1	99.70	100.00	-1	3,781	-0.03%
2023/10/16	3	97.37	3	98.20	98.50	0	3,763	0.00%
2023/10/13	0	0.00	2	100.00	100.00	-2	3,733	-0.05%
2023/10/12	1	97.10	1	98.30	98.50	0	3,693	0.00%
2023/10/11	0	0.00	2	97.55	97.90	-2	3,676	-0.05%
2023/10/06	1	96.90	0	0.00	96.60	1	3,689	0.03%
2023/10/05	2	97.25	1	98.20	96.40	1	3,722	0.03%
2023/10/04	1	97.00	0	0.00	97.00	1	3,699	0.03%
2023/10/02	1	96.90	2	98.20	98.00	-1	3,711	-0.03%
2023/09/28	3.1	96.50	1	96.50	96.80	2.1	3,669	0.06%
2023/09/27	0	0.00	6	96.57	97.10	-6	3,625	-0.17%
2023/09/22	0.1	98.50	0	0.00	99.60	0.1	3,711	0.00%
2023/09/20	6	100.82	1	100.00	99.10	5	3,684	0.14%
2023/09/19	1	103.00	2.1	104.72	103.50	-1.1	3,634	-0.03%
2023/09/18	6	103.75	3	104.00	103.00	3	3,582	0.08%
2023/09/15	4	101.63	2	101.50	102.50	2	3,520	0.06%
2023/09/14	0	0.00	5	100.20	101.50	-5	3,503	-0.14%
2023/09/13	8.1	99.60	0	0.00	99.20	8.1	3,463	0.23%
2023/09/12	2	99.75	2	100.25	101.00	0	3,415	0.00%
2023/09/08	1	100.00	1	100.50	101.00	0	3,292	0.00%
2023/09/07	2	102.50	9	102.28	103.00	-7	3,226	-0.22%
2023/09/06	8	100.04	18	103.22	103.00	-10	3,130	-0.32%
2023/09/05	0	0.00	2	96.90	97.90	-2	2,825	-0.07%
2023/09/04	0	0.00	1	95.20	95.60	-1	2,749	-0.04%
2023/09/01	3	94.30	1	95.00	94.40	2	2,733	0.07%
2023/08/31	0	0.00	1	95.30	94.70	-1	2,686	-0.04%
2023/08/30	0	0.00	2	94.40	94.50	-2	2,684	-0.07%
2023/08/29	2	92.20	5	93.50	93.90	-3	2,672	-0.11%
2023/08/28	5	92.08	0	0.00	92.50	5	2,654	0.19%
2023/08/25	12	92.98	1	92.90	92.90	11	2,660	0.41%
2023/08/24	1	95.10	4	94.68	95.00	-3	2,629	-0.11%
2023/08/23	3	92.50	0	93.60	93.10	3	2,570	0.12%
2023/08/22	5	94.82	14	95.11	93.50	-9	2,549	-0.35%
2023/08/21	1	91.70	0	0.00	92.00	1	2,435	0.04%
2023/08/18	6	94.13	3	96.23	94.40	3	2,340	0.13%
2023/08/17	7	93.91	30	94.12	95.70	-23	2,208	-1.04%
2023/08/16	0	0.00	1	90.30	90.00	-1	1,983	-0.05%
2023/08/15	1	89.80	1.2	90.97	90.20	-0.2	1,973	-0.01%
2023/08/11	1	90.00	1	90.50	90.50	0	1,960	0.00%
2023/08/10	3	89.80	1	90.20	90.30	2	1,956	0.10%
2023/08/09	14	91.16	1	89.50	90.80	13	1,940	0.67%
2023/08/08	0	0.00	4	93.28	93.00	-4	1,902	-0.21%
2023/08/07	2	91.85	8	93.36	91.70	-6	1,865	-0.32%
2023/08/04	1	90.70	1	91.00	91.00	0	1,833	0.00%
2023/08/02	0	0.00	2	90.70	89.60	-2	1,827	-0.11%
2023/08/01	0	0.00	10	90.21	90.00	-10	1,820	-0.55%
2023/07/31	15	88.65	1	88.40	88.40	14	1,800	0.78%
2023/07/28	0	0.00	12	90.07	90.10	-12	1,781	-0.67%
2023/07/27	10	88.83	0	0.00	89.00	10	1,756	0.57%
2023/07/26	12	89.49	1	90.00	90.00	11	1,729	0.64%
2023/07/21	0	0.00	5	90.56	90.60	-5	1,649	-0.30%
2023/07/19	6	88.55	0	0.00	88.50	6	1,637	0.37%
2023/07/18	3	90.30	0	0.00	90.50	3	1,623	0.18%
2023/07/17	1	90.50	3	91.70	91.50	-2	1,617	-0.12%
2023/07/14	3	90.77	0	0.00	91.00	3	1,615	0.19%
2023/07/13	0	0.00	4	93.85	92.00	-4	1,602	-0.25%
2023/07/12	0	0.00	2	89.50	92.00	-2	1,561	-0.13%
2023/07/11	0	0.00	4	88.33	88.40	-4	1,516	-0.26%
2023/07/10	2.1	86.92	0	0.00	87.30	2.1	1,519	0.14%
2023/07/07	1.1	87.94	0	0.00	88.60	1.1	1,505	0.07%
2023/07/06	0	0.00	16	89.38	90.10	-16	1,481	-1.08%
2023/07/05	0	89.00	2	90.10	90.10	-2	1,456	-0.14%
2023/07/04	4	88.45	20	88.50	88.90	-16	1,438	-1.11%
2023/07/03	2	95.90	10	95.85	96.20	-8	1,336	-0.60%
2023/06/30	0	0.00	1	94.50	93.80	-1	1,265	-0.08%
2023/06/29	1	93.80	1	94.40	93.60	0	1,262	0.00%
2023/06/28	9.2	93.72	4	95.38	93.10	5.2	1,248	0.42%
2023/06/27	6	95.20	2	97.80	94.50	4	1,226	0.33%
2023/06/26	2.8	97.74	3	98.00	97.70	-0.2	1,195	-0.02%
2023/06/21	0	0.00	1	96.90	96.30	-1	1,137	-0.09%
2023/06/19	0	0.00	5	94.30	94.50	-5	1,106	-0.45%
2023/06/16	0	0.00	10	93.77	94.30	-10	1,105	-0.90%
2023/06/15	3	92.23	0	0.00	92.20	3	1,087	0.28%
2023/06/14	6	92.80	2	93.10	92.70	4	1,087	0.37%
2023/06/13	2	93.15	0	0.00	93.10	2	1,091	0.18%
2023/06/12	2	91.80	3	92.77	93.20	-1	1,099	-0.09%
2023/06/09	2	93.35	0	0.00	92.50	2	1,088	0.18%
2023/06/08	3	93.30	5	94.10	93.30	-2	1,087	-0.18%
2023/06/06	4	91.98	0	0.00	92.40	4	1,081	0.37%
2023/06/05	0	0.00	11	92.52	92.60	-11	1,095	-1.00%
2023/06/02	10	91.29	0	0.00	90.90	10	1,123	0.89%
2023/05/31	0	0.00	4	90.10	90.30	-4	1,120	-0.36%
2023/05/30	1	89.00	2	89.60	89.40	-1	1,108	-0.09%
2023/05/29	1	89.10	1	89.00	89.40	0	1,107	0.00%
2023/05/26	0	0.00	2	89.30	88.60	-2	1,098	-0.18%
2023/05/25	0	0.00	1	87.90	88.00	-1	1,081	-0.09%
2023/05/24	0	0.00	2	87.80	87.80	-2	1,073	-0.19%
2023/05/23	1	87.30	0	0.00	87.30	1	1,074	0.09%
2023/05/22	0	0.00	5	87.34	87.10	-5	1,084	-0.46%
2023/05/17	0	0.00	7	86.57	86.40	-7	1,099	-0.64%
2023/05/16	1	86.40	3	86.13	86.20	-2	1,125	-0.18%
2023/05/15	0	0.00	1	85.30	85.20	-1	1,128	-0.09%
2023/05/12	0	0.00	3	85.23	85.40	-3	1,144	-0.26%
2023/05/10	9	85.26	0	0.00	85.10	9	1,165	0.77%
2023/05/08	1	86.60	6	86.93	87.00	-5	1,178	-0.42%
2023/05/04	2	85.40	0	0.00	85.70	2	1,250	0.16%
2023/05/03	0	0.00	3	86.13	86.00	-3	1,285	-0.23%
2023/05/02	0	0.00	2	85.95	85.90	-2	1,321	-0.15%
2023/04/28	0	0.00	1	85.80	85.20	-1	1,330	-0.08%
2023/04/27	1	84.30	0	0.00	84.90	1	1,328	0.08%
2023/04/26	5	83.40	4	84.48	84.70	1	1,328	0.08%
2023/04/25	4	85.25	1	85.40	83.90	3	1,329	0.23%
2023/04/24	0	0.00	4	85.75	86.00	-4	1,311	-0.30%
2023/04/21	4	86.00	1	86.40	85.00	3	1,321	0.23%
2023/04/20	2	86.35	7	86.40	86.00	-5	1,342	-0.37%
2023/04/19	3	87.60	5	87.50	87.20	-2	1,339	-0.15%
2023/04/18	2	88.15	2	88.20	88.10	0	1,329	0.00%
2023/04/13	1	88.00	0	0.00	87.80	1	1,322	0.08%
2023/04/12	5	88.76	1	89.00	88.60	4	1,323	0.30%
2023/04/11	0	0.00	1	89.10	89.00	-1	1,317	-0.08%
2023/04/10	2	88.60	3	88.60	88.60	-1	1,316	-0.08%
2023/04/07	5	87.84	8	88.40	88.90	-3	1,322	-0.23%
2023/04/06	4	88.33	0	0.00	88.10	4	1,313	0.30%
2023/03/30	1	88.90	1	89.30	88.90	0	1,299	0.00%
2023/03/29	0	88.72	2	88.50	88.60	-2	1,289	-0.15%
2023/03/28	0	0.00	0	88.50	87.70	0	1,301	0.00%
2023/03/27	1	88.40	2	88.50	88.40	-1	1,303	-0.08%
2023/03/24	0	0.00	2	88.80	88.20	-2	1,314	-0.15%
2023/03/23	0	0.00	4	88.43	88.40	-4	1,299	-0.31%
2023/03/22	2	88.75	0	0.00	87.80	2	1,289	0.16%
2023/03/21	1	88.30	1	88.50	88.50	0	1,265	0.00%
2023/03/20	2	87.30	2	87.30	87.80	0	1,251	0.00%
2023/03/15	2	86.00	0	0.00	86.10	2	1,239	0.16%
2023/03/14	1	85.80	1	85.90	86.00	0	1,243	0.00%
2023/03/09	1	87.80	0	0.00	87.90	1	1,247	0.08%
2023/03/08	6	87.72	1	87.40	88.10	5	1,241	0.40%
2023/03/07	4	88.90	1	90.20	88.70	3	1,203	0.25%
2023/03/06	5	89.20	0	0.00	89.40	5	1,148	0.44%
2023/03/03	0	0.00	1	89.00	88.30	-1	1,132	-0.09%
2023/03/02	1	88.50	5	87.98	88.30	-4	1,126	-0.35%
2023/03/01	0	0.00	8	86.60	87.10	-8	1,113	-0.72%
2023/02/24	3	86.43	0	0.00	86.20	3	1,105	0.27%
2023/02/23	10	86.58	0	0.00	86.50	10	1,099	0.91%
2023/02/22	5	86.54	0	0.00	86.80	5	1,104	0.45%
2023/02/21	0	0.00	2	86.85	87.20	-2	1,110	-0.18%
2023/02/20	3	86.23	3	86.90	86.20	0	1,121	0.00%
2023/02/17	0	0.00	2	86.45	86.50	-2	1,119	-0.18%
2023/02/16	1	86.70	11	86.46	86.60	-10	1,128	-0.89%
2023/02/15	0	85.40	1	85.00	85.20	-1	1,135	-0.09%
2023/02/14	10	85.60	0	0.00	85.20	10	1,134	0.88%
2023/02/13	3	85.83	3	86.33	86.50	0	1,116	0.00%
2023/02/10	9	87.10	0	0.00	86.50	9	1,130	0.80%
2023/02/09	3	88.17	0	0.00	88.00	3	1,125	0.27%
2023/02/08	1	88.60	2	89.20	89.10	-1	1,125	-0.09%
2023/02/07	11	88.27	0	0.00	88.60	11	1,122	0.98%
2023/02/06	5	88.68	0	0.00	89.20	5	1,125	0.44%
2023/02/02	0	0.00	2	89.45	90.50	-2	1,083	-0.18%
2023/01/31	0	0.00	2.2	85.99	87.10	-2.2	1,011	-0.21%
2023/01/30	0	0.00	7	84.10	85.10	-7	984	-0.71%
2023/01/17	5	82.62	0	0.00	82.50	5	979	0.51%
2023/01/16	1	83.29	0	0.00	83.00	1	996	0.10%
2023/01/13	2	83.35	5	84.10	83.30	-3	1,012	-0.30%
2023/01/12	1	85.30	1	85.20	84.60	0	1,061	0.00%
2023/01/10	2	85.20	7	84.64	85.40	-5	1,095	-0.46%
2023/01/09	0	0.00	4	83.50	83.30	-4	1,084	-0.37%
2023/01/06	0	0.00	6	82.53	82.50	-6	1,119	-0.54%
2023/01/04	2	81.75	0	0.00	81.50	2	1,260	0.16%
2023/01/03	1	82.20	2	82.50	82.20	-1	1,279	-0.08%
2022/12/30	9	81.08	3	82.70	82.70	6	1,306	0.46%
2022/12/28	3	81.30	1	82.00	81.30	2	1,314	0.15%
2022/12/27	0	0.00	3	81.97	82.30	-3	1,319	-0.23%
2022/12/26	7	81.79	1	81.60	81.50	6	1,327	0.45%
2022/12/23	4	81.50	3	82.47	83.00	1	1,353	0.07%
2022/12/21	3	82.07	0	0.00	81.80	3	1,402	0.21%
2022/12/20	1	85.20	1.5	85.03	83.00	-0.5	1,406	-0.03%
2022/12/19	1	85.20	0	0.00	85.50	1	1,429	0.07%
2022/12/16	0	85.90	1	85.40	86.20	-1	1,418	-0.07%
2022/12/15	0	85.20	0	0.00	85.20	0	1,401	0.00%
2022/12/14	0.2	85.00	1	85.40	85.40	-0.9	1,403	-0.06%
2022/12/13	0	0.00	1	85.20	84.20	-1	1,398	-0.07%
2022/12/12	0	0.00	3	85.00	85.20	-3	1,395	-0.21%
2022/12/09	0	0.00	2	84.70	84.30	-2	1,402	-0.14%
2022/12/08	0	84.40	3	84.10	84.40	-3	1,401	-0.21%
2022/12/07	0	0.00	2	83.30	83.30	-2	1,403	-0.14%
2022/12/06	8	84.11	0	0.00	83.00	8	1,401	0.57%
2022/12/05	4	85.95	0	0.00	85.80	4	1,387	0.29%
2022/12/02	1	85.90	0	0.00	86.00	1	1,384	0.07%
2022/12/01	0	0.00	1	84.30	85.40	-1	1,375	-0.07%
2022/11/30	1	82.80	13	83.06	83.50	-12	1,371	-0.88%
2022/11/29	0	0.00	1	82.20	82.10	-1	1,367	-0.07%
2022/11/28	1	81.20	3	82.23	82.20	-2	1,369	-0.15%
2022/11/25	1	82.20	0	0.00	81.60	1	1,375	0.07%
2022/11/24	0	0.00	8	82.21	82.50	-8	1,380	-0.58%
2022/11/23	2	81.40	2	81.85	81.20	0	1,372	0.00%
2022/11/21	1	81.50	0	0.00	81.60	1	1,398	0.07%
2022/11/18	12	82.53	2	83.80	82.00	10	1,398	0.72%
2022/11/17	3	82.70	0	0.00	83.10	3	1,399	0.21%
2022/11/16	3	82.13	9	82.63	82.90	-6	1,406	-0.43%
2022/11/15	0	82.20	6	81.90	82.10	-6	1,400	-0.43%
2022/11/14	0.2	81.90	1	81.50	81.60	-0.8	1,413	-0.06%
2022/11/11	2	81.68	3	81.63	81.00	-1	1,442	-0.07%
2022/11/10	0	0.00	24	80.14	80.40	-24	1,448	-1.66%
2022/11/09	3	79.60	3	80.23	80.10	0	1,480	0.00%
2022/11/08	5	79.50	0	0.00	79.40	5	1,480	0.34%
2022/11/07	2	78.40	6	79.40	79.50	-4	1,501	-0.27%
2022/11/04	1	79.00	10	78.05	78.80	-9	1,514	-0.59%
2022/11/03	1	78.40	0	0.00	78.40	1	1,521	0.07%
2022/11/02	10	77.50	1	77.90	77.50	9	1,526	0.59%
2022/11/01	0	0.00	2	76.80	76.90	-2	1,517	-0.13%
2022/10/31	0	0.00	1	76.50	76.30	-1	1,519	-0.07%
2022/10/27	2	74.85	4	75.58	75.50	-2	1,523	-0.13%
2022/10/26	8	74.58	5	74.60	74.20	3	1,532	0.20%
2022/10/25	3	76.35	3	75.53	75.10	0	1,537	0.00%
2022/10/24	9	77.11	8	75.60	75.60	1	1,567	0.06%
2022/10/20	2	75.40	3	75.97	76.20	-1	1,608	-0.06%
2022/10/19	0	75.70	0	0.00	75.70	0	1,580	0.00%
2022/10/18	0	75.50	2	75.55	75.10	-2	1,563	-0.13%
2022/10/17	6	72.11	4	73.58	74.20	2	1,567	0.13%
2022/10/14	7	73.76	0	0.00	73.50	7	1,571	0.45%
2022/10/13	3	73.33	7	76.63	71.70	-4	1,546	-0.26%
2022/10/12	1	70.86	3	72.33	72.40	-2	1,430	-0.14%
2022/10/07	4	72.28	0	0.00	72.00	4	1,517	0.26%
2022/10/06	1	74.60	5	74.60	74.70	-4	1,572	-0.25%
2022/10/05	5	75.00	13	75.62	75.00	-8	1,612	-0.50%
2022/10/04	0	0.00	1	73.50	73.90	-1	1,620	-0.06%
2022/10/03	5	72.00	0	0.00	71.50	5	1,630	0.31%
2022/09/30	8	71.70	0	0.00	71.90	8	1,661	0.48%
2022/09/29	1	72.10	0	0.00	72.30	1	1,693	0.06%
2022/09/27	2	75.75	1	76.00	76.00	1	1,694	0.06%
2022/09/26	4	78.78	0	0.00	76.40	4	1,731	0.23%
2022/09/23	2	82.00	2	82.90	81.30	0	1,734	0.00%
2022/09/22	5	82.58	0	0.00	82.50	5	1,755	0.28%
2022/09/21	2	84.20	0	0.00	83.90	2	1,770	0.11%
2022/09/20	0	84.50	1	85.00	85.00	-1	1,803	-0.05%
2022/09/19	4	85.00	0	0.00	84.80	4	1,822	0.22%
2022/09/16	0	0.00	2	85.75	85.10	-2	1,830	-0.11%
2022/09/15	3	84.71	6	84.88	85.10	-3	1,842	-0.16%
2022/09/14	6	83.87	2	84.00	84.40	4	1,863	0.21%
2022/09/13	0	0.00	3	85.30	85.10	-3	1,887	-0.16%
2022/09/12	5	84.08	0	0.00	84.00	5	1,920	0.26%
2022/09/08	0	84.00	3	82.87	84.00	-3	1,951	-0.15%
2022/09/07	2	82.20	0	0.00	82.00	2	1,990	0.10%
2022/09/05	3	84.87	0	0.00	84.20	3	2,030	0.15%
2022/09/02	1	85.40	1	85.80	85.50	0	2,065	0.00%
2022/09/01	9	85.64	0	0.00	85.70	9	2,138	0.42%
2022/08/31	0	0.00	4	86.60	86.90	-4	2,226	-0.18%
2022/08/30	1	86.09	1	86.50	86.30	0	2,272	0.00%
2022/08/29	9	85.88	0	0.00	85.80	9	2,307	0.39%
2022/08/26	0	0.00	12	87.71	88.40	-12	2,298	-0.52%
2022/08/24	2	86.35	74	86.25	86.10	-72	2,332	-3.09%
2022/08/23	10	87.52	1	87.30	87.10	9	2,329	0.39%
2022/08/22	0	0.00	4	89.40	89.00	-4	2,355	-0.17%
2022/08/19	10	89.34	0	0.00	89.40	10	2,361	0.42%
2022/08/18	6	88.93	0	0.00	89.40	6	2,343	0.26%
2022/08/17	5	90.50	1	91.20	90.80	4	2,308	0.17%
2022/08/16	1	91.30	6	91.17	90.80	-5	2,320	-0.22%
2022/08/15	2	89.65	0	0.00	89.80	2	2,283	0.09%
2022/08/12	0	0.00	1.2	89.92	90.00	-1.2	2,281	-0.05%
2022/08/10	1	88.40	2	88.05	87.80	-1	2,260	-0.04%
2022/08/09	0	88.00	16.1	87.32	88.00	-16.1	2,261	-0.71%
2022/08/08	0	0.00	21	86.61	86.90	-21	2,267	-0.93%
2022/08/05	4	86.30	1	87.00	86.70	3	2,279	0.13%
2022/08/04	1	86.00	0	0.00	86.00	1	2,303	0.04%
2022/08/03	0	0.00	5	86.82	86.10	-5	2,295	-0.22%
2022/08/02	0	0.00	1	86.60	86.70	-1	2,304	-0.04%
2022/08/01	4	87.53	0	0.00	87.60	4	2,295	0.17%
2022/07/29	0	0.00	5	87.34	87.40	-5	2,288	-0.22%
2022/07/28	3	84.57	0	0.00	85.00	3	2,266	0.13%
2022/07/27	5.1	82.26	6	83.47	84.30	-0.9	2,261	-0.04%
2022/07/26	2	84.30	0	0.00	83.70	2	2,201	0.09%
2022/07/25	2	85.50	2	86.40	86.40	0	2,178	0.00%
2022/07/22	6	86.52	0	0.00	86.10	6	2,188	0.27%
2022/07/21	1	86.32	1	87.10	87.00	0	2,206	0.00%
2022/07/20	0	87.70	1	88.00	86.80	-1	2,227	-0.04%
2022/07/19	4	86.75	0	0.00	86.90	4	2,255	0.18%
2022/07/15	1	85.42	32	84.58	86.00	-31	2,269	-1.36%
2022/07/14	38	90.56	5	90.86	90.90	33	2,244	1.47%
2022/07/13	20	90.80	8	90.39	90.80	12	2,190	0.55%
2022/07/12	1	86.70	0	0.00	86.90	1	2,169	0.05%
2022/07/11	0.2	88.63	1	89.30	89.60	-0.8	2,172	-0.04%
2022/07/08	0	0.00	3	87.50	88.40	-3	2,158	-0.14%
2022/07/06	1	85.30	0	0.00	83.70	1	2,083	0.05%
2022/07/04	2	87.15	0	0.00	84.60	2	2,090	0.10%
2022/07/01	1	90.50	0.2	87.70	87.60	0.8	2,089	0.04%
2022/06/30	2	91.05	0	0.00	90.70	2	2,052	0.10%
2022/06/29	9	93.77	1	94.00	93.20	8	2,033	0.39%
2022/06/28	3	96.30	0	0.00	95.20	3	2,026	0.15%
2022/06/24	0.1	97.05	1	97.10	97.10	-0.9	2,028	-0.04%
2022/06/23	1	96.60	2	96.35	96.80	-1	2,061	-0.05%
2022/06/22	2	98.20	0	0.00	97.30	2	2,081	0.10%
2022/06/20	0	0.00	2	100.00	97.00	-2	2,135	-0.09%
2022/06/16	0	99.00	0	0.00	99.10	0	2,221	0.00%
2022/06/15	1	101.48	0	0.00	100.50	1	2,233	0.05%
2022/06/14	3	100.17	5	99.96	100.50	-2	2,279	-0.09%
2022/06/13	2	101.75	4	101.38	101.00	-2	2,296	-0.09%
2022/06/10	0	0.00	2.4	102.79	103.00	-2.4	2,275	-0.11%
2022/06/09	1	102.50	10.1	100.74	102.50	-9.1	2,215	-0.41%
2022/06/08	0	0.00	4	100.25	100.50	-4	2,140	-0.19%
2022/06/07	1	99.70	0	0.00	99.10	1	2,123	0.05%
2022/06/02	2.1	98.10	3.1	98.11	98.00	-1	2,170	-0.05%
2022/06/01	1	98.20	4	98.05	98.10	-3	2,209	-0.14%
2022/05/31	1	96.60	0	0.00	96.90	1	2,200	0.05%
2022/05/30	0	0.00	5	96.64	96.80	-5	2,220	-0.23%
2022/05/27	0	0.00	1	93.40	93.90	-1	2,210	-0.05%
2022/05/26	1	92.50	0	0.00	92.40	1	2,284	0.04%
2022/05/24	1	93.90	0	0.00	92.10	1	2,373	0.04%
2022/05/23	0	0.00	4	93.20	93.10	-4	2,347	-0.17%
2022/05/20	2	93.10	51	93.10	93.10	-49	2,374	-2.06%
2022/05/18	0	92.80	0	0.00	93.50	0	2,376	0.00%
2022/05/17	0	0.00	2	91.00	91.60	-2	2,378	-0.08%
2022/05/16	0.1	90.00	10	90.26	89.60	-9.9	2,388	-0.42%
2022/05/13	0.1	88.10	1.2	88.43	88.10	-1.1	2,391	-0.04%
2022/05/12	4	87.50	1	87.00	86.00	3	2,403	0.12%
2022/05/11	1	89.40	2	89.65	89.30	-1	2,393	-0.04%
2022/05/10	3	89.70	2.1	89.85	90.30	1	2,433	0.04%
2022/05/09	0.2	90.80	0	0.00	90.00	0.2	2,472	0.01%
2022/05/06	4	91.58	3	92.13	92.30	1	2,502	0.04%
2022/05/05	1	92.70	1	93.60	93.60	0	2,535	0.00%
2022/05/04	0	0.00	6	92.30	92.50	-6	2,663	-0.23%
2022/05/03	0	0.00	2	90.80	90.80	-2	2,731	-0.07%
2022/04/28	1	90.50	0	0.00	90.10	1	2,924	0.03%
2022/04/27	4.2	88.50	4	89.55	90.90	0.2	2,996	0.01%
2022/04/26	6	92.40	0	0.00	90.90	6	3,019	0.20%
2022/04/25	9.2	93.14	0	0.00	92.30	9.2	3,037	0.30%
2022/04/22	7	96.63	0	0.00	96.00	7	3,038	0.23%
2022/04/21	3	98.53	2	98.90	98.20	1	3,060	0.03%
2022/04/19	0	0.00	2	97.35	98.00	-2	3,042	-0.07%
2022/04/18	1	95.40	0	0.00	94.60	1	3,058	0.03%
2022/04/15	1.1	96.66	1	97.50	95.80	0.1	3,083	0.00%
2022/04/14	14	97.26	1	97.60	97.20	13	3,185	0.41%
2022/04/13	31	97.00	3	96.53	97.40	28	3,256	0.86%
2022/04/12	3	95.73	0	0.00	95.50	3	3,329	0.09%
2022/04/11	2	97.75	0	0.00	96.70	2	3,403	0.06%
2022/04/08	1	98.70	0	0.00	99.40	1	3,430	0.03%
2022/04/07	5	99.22	0	0.00	97.90	5	3,493	0.14%
2022/04/01	1	101.50	0	0.00	102.00	1	3,750	0.03%
2022/03/25	40	102.00	3	102.00	102.00	37	4,745	0.78%
2022/03/24	24	103.10	6	103.33	103.00	18	4,738	0.38%
2022/03/23	1	102.00	0	0.00	103.00	1	4,709	0.02%
2022/03/22	1.1	102.00	5	102.00	102.50	-3.9	4,763	-0.08%
2022/03/21	2	103.50	2	103.25	103.00	0	4,773	0.00%
2022/03/18	0	0.00	1	100.50	100.50	-1	4,753	-0.02%
2022/03/17	1	100.00	10.1	99.91	100.00	-9.1	4,754	-0.19%
2022/03/16	6	98.05	8	98.63	98.30	-2	4,718	-0.04%
2022/03/15	3.1	96.16	0	0.00	96.50	3.1	4,742	0.06%
2022/03/14	1.2	98.21	0	0.00	97.20	1.2	4,811	0.02%
2022/03/11	3	97.97	12	98.64	98.30	-9	4,912	-0.18%
2022/03/10	3	98.37	1	98.50	98.70	2	5,020	0.04%
2022/03/09	3	97.60	7.2	97.34	96.90	-4.2	5,044	-0.08%
2022/03/08	0	0.00	7	97.40	96.70	-7	5,101	-0.14%
2022/03/07	2	95.00	5	94.70	95.80	-3	5,099	-0.06%
2022/03/04	2	97.95	1	98.80	97.30	1	5,116	0.02%
2022/03/03	1	98.10	2	98.90	98.80	-1	5,192	-0.02%
2022/03/02	2	98.05	0.1	98.32	98.30	1.9	5,214	0.04%
2022/03/01	0	0.00	2	99.15	98.80	-2	5,293	-0.04%
2022/02/25	0	0.00	8	95.11	96.40	-8	5,263	-0.15%
2022/02/24	5	94.02	3.1	95.36	93.10	1.9	5,334	0.04%
2022/02/22	0	0.00	4	95.13	95.20	-4	5,581	-0.07%
2022/02/21	1	95.80	2	96.60	96.60	-1	5,764	-0.02%
2022/02/18	0	0.00	8	96.01	96.50	-8	6,150	-0.13%
2022/02/17	7	96.17	5	95.80	95.70	2	6,342	0.03%
2022/02/16	0	0.00	2	96.35	96.90	-2	6,626	-0.03%
2022/02/15	0.1	94.80	3	95.13	94.60	-2.9	6,651	-0.04%
2022/02/14	5	94.32	2	94.10	94.20	3	6,750	0.04%
2022/02/11	3	95.83	9	96.73	96.50	-6	6,763	-0.09%
2022/02/10	5	96.48	0	0.00	96.20	5	6,811	0.07%
2022/02/09	0	0.00	5	96.42	97.20	-5	6,830	-0.07%
2022/02/08	13	95.38	2	95.40	95.20	11	6,935	0.16%
2022/02/07	1	92.60	4	94.20	94.70	-3	6,957	-0.04%
2022/01/26	8.2	93.34	0	0.00	92.60	8.2	6,985	0.12%
2022/01/25	1.1	95.88	0	0.00	95.40	1.1	7,096	0.02%
2022/01/24	16.4	96.45	1	95.80	96.10	15.4	7,156	0.22%
2022/01/21	2	99.60	1	99.40	99.40	1	7,050	0.01%
2022/01/20	3	99.83	1	100.50	100.50	2	7,024	0.03%
2022/01/19	5	100.70	0.1	101.00	100.50	4.9	6,974	0.07%
2022/01/18	6	102.50	4	103.50	102.50	2	6,945	0.03%
2022/01/17	2	101.75	0	0.00	102.00	2	6,912	0.03%
2022/01/14	3	102.83	2	101.00	102.50	1	6,903	0.01%
2022/01/13	1	102.00	0	0.00	102.00	1	6,915	0.01%
2022/01/12	1	101.00	0	0.00	101.50	1	6,922	0.01%
2022/01/11	4	102.00	0	0.00	101.50	4	6,967	0.06%
2022/01/10	0	0.00	5	103.40	103.00	-5	6,949	-0.07%
2022/01/07	8	103.00	3	103.00	102.50	5	6,945	0.07%
2022/01/06	7	104.71	30	105.00	105.50	-23	6,861	-0.34%
2022/01/05	2	106.50	1	108.50	106.00	1	6,844	0.01%
2022/01/04	33	107.55	18	107.86	107.50	15	6,801	0.22%
2022/01/03	1	106.00	1	107.00	106.00	0	6,758	0.00%
2021/12/30	6.1	106.17	1	106.50	105.50	5.1	6,756	0.07%
2021/12/29	16.1	107.66	18	109.25	107.00	-1.9	6,754	-0.03%
2021/12/28	27.1	106.46	1	107.47	105.50	26	6,643	0.39%
2021/12/27	9.1	106.61	0	0.00	106.50	9.1	6,718	0.14%
2021/12/24	2.2	107.75	2	108.25	106.50	0.2	6,807	0.00%
2021/12/23	7	110.50	6.1	109.76	108.50	0.9	6,800	0.01%
2021/12/22	11	110.55	23.5	110.69	111.00	-12.5	6,660	-0.19%
2021/12/21	3.1	106.66	14	106.96	107.50	-10.9	6,439	-0.17%
2021/12/20	1	101.50	5	102.90	102.50	-4	6,139	-0.07%
2021/12/17	3	102.00	0	0.00	102.00	3	6,155	0.05%
2021/12/16	1	103.50	21	103.12	103.50	-20	6,190	-0.32%
2021/12/15	1	99.30	12	101.00	101.00	-11	6,197	-0.18%
2021/12/14	9	99.20	1	99.20	99.20	8	6,174	0.13%
2021/12/13	5	100.30	0	0.00	100.00	5	6,151	0.08%
2021/12/10	6.2	100.29	3	101.17	101.00	3.2	6,263	0.05%
2021/12/09	7	100.57	2	103.00	100.50	5	6,366	0.08%
2021/12/08	5	101.90	2	102.75	102.00	3	6,336	0.05%
2021/12/07	12.1	100.59	2	100.75	101.00	10.1	6,287	0.16%
2021/12/06	13	102.65	0	0.00	102.00	13	6,209	0.21%
2021/12/03	1	105.00	4	105.63	105.50	-3	6,141	-0.05%
2021/12/02	29	105.43	20	104.63	103.50	9	6,153	0.15%
2021/12/01	0	0.00	3	104.00	105.50	-3	6,141	-0.05%
2021/11/30	1	107.50	10	106.95	105.50	-9	6,109	-0.15%
2021/11/29	4	101.75	4	103.88	104.00	0	6,109	0.00%
2021/11/26	5.1	105.70	0	0.00	104.50	5.1	6,056	0.08%
2021/11/25	9.1	106.62	88	105.61	107.00	-78.9	6,025	-1.31%
2021/11/24	3	106.17	7	108.71	108.50	-4	5,942	-0.07%
2021/11/23	6	109.17	0	0.00	107.50	6	5,932	0.10%
2021/11/22	0	0.00	0.3	112.50	112.50	-0.3	5,856	-0.01%
2021/11/19	0.1	111.50	2	111.25	111.50	-2	5,834	-0.03%
2021/11/18	36.1	113.29	5	112.30	113.00	31.1	5,740	0.54%
2021/11/17	59	113.61	12	112.96	115.00	47	5,633	0.83%
2021/11/16	4	108.88	5	109.20	110.00	-1	5,309	-0.02%
2021/11/15	2.3	110.78	19	108.11	110.50	-16.7	5,192	-0.32%
2021/11/12	2	101.50	0	0.00	102.00	2	4,991	0.04%
2021/11/11	8	102.81	28	102.59	101.50	-20	5,016	-0.40%
2021/11/10	4	99.95	0	0.00	100.50	4	4,994	0.08%
2021/11/09	0	0.00	9	100.03	100.50	-9	5,037	-0.18%
2021/11/08	9.1	97.97	16	98.19	97.90	-6.9	5,061	-0.14%
2021/11/05	15	98.21	7	97.71	98.20	8	5,092	0.16%
2021/11/04	8	100.75	0	0.00	100.00	8	5,018	0.16%
2021/11/03	5	101.20	0	0.00	101.00	5	5,050	0.10%
2021/11/02	39	104.06	1	110.00	101.50	38	5,022	0.76%
2021/11/01	1	103.00	3	106.00	107.00	-2	4,814	-0.04%
2021/10/29	1	102.00	0	0.00	102.50	1	4,762	0.02%
2021/10/28	1	103.00	0	0.00	103.00	1	4,883	0.02%
2021/10/27	0	0.00	3	103.50	104.00	-3	4,928	-0.06%
2021/10/26	3	101.83	1	101.50	101.50	2	5,000	0.04%
2021/10/25	0.1	103.50	0	0.00	103.50	0.1	5,079	0.00%
2021/10/22	6	100.25	7	101.36	102.00	-1	5,257	-0.02%
2021/10/21	1	101.50	4	103.50	101.00	-3	5,430	-0.06%
2021/10/20	0	0.00	1	100.50	101.00	-1	5,478	-0.02%
2021/10/19	0	0.00	13	100.15	101.00	-13	5,548	-0.23%
2021/10/18	7	97.19	23	98.03	98.00	-16	5,636	-0.28%
2021/10/15	23	97.73	6	98.58	97.70	17	5,820	0.29%
2021/10/14	6	97.03	2	96.05	96.00	4	6,050	0.07%
2021/10/13	12	98.32	8	99.50	96.40	4	6,354	0.06%
2021/10/12	6.1	98.70	2	99.50	98.00	4.1	6,983	0.06%
2021/10/08	1	100.50	3	101.33	100.00	-2	7,137	-0.03%
2021/10/07	0	0.00	2	100.20	100.50	-2	7,265	-0.03%
2021/10/06	7	99.86	4	98.00	97.60	3	7,620	0.04%
2021/10/05	11.1	98.61	11	98.56	99.70	0.1	7,824	0.00%
2021/10/04	6	97.47	5	98.58	95.70	1	7,768	0.01%
2021/10/01	10	100.89	1	99.20	99.30	9	7,774	0.12%
2021/09/30	3	104.50	2	105.00	105.00	1	7,783	0.01%
2021/09/29	3	105.84	7	106.00	106.00	-4	7,900	-0.05%
2021/09/28	13	110.04	22	109.61	108.50	-9	8,106	-0.11%
2021/09/27	0.1	107.50	6	107.25	107.50	-5.9	8,108	-0.07%
2021/09/24	2	106.75	2	107.25	106.50	0	8,199	0.00%
2021/09/23	11	105.41	16	104.91	105.50	-5	8,290	-0.06%
2021/09/22	9	100.89	4	102.75	100.50	5	8,497	0.06%
2021/09/17	1	105.00	4	104.63	104.50	-3	8,609	-0.03%
2021/09/16	3	102.33	4.1	103.89	104.00	-1.1	9,035	-0.01%
2021/09/15	11.1	103.82	1	102.50	102.50	10.1	9,565	0.11%
2021/09/14	2	108.50	20	109.45	110.00	-18	9,945	-0.18%
2021/09/13	9	105.00	0	0.00	105.00	9	10,025	0.09%
2021/09/10	8	106.75	0	0.00	107.00	8	10,276	0.08%
2021/09/09	0	0.00	6	108.25	108.00	-6	10,560	-0.06%
2021/09/08	5	106.20	4	107.50	106.00	1	11,178	0.01%
2021/09/07	13	108.35	0	0.00	107.00	13	11,465	0.11%
2021/09/06	30	112.65	22	111.45	111.00	8	12,085	0.07%
2021/09/03	20	115.50	0	0.00	115.50	20	12,114	0.17%
2021/09/02	2	116.00	3	118.00	115.50	-1	12,322	-0.01%
2021/09/01	2	114.75	19	115.71	117.00	-17	12,352	-0.14%
2021/08/31	6	113.33	2	114.75	114.00	4	12,393	0.03%
2021/08/30	8	113.88	1	115.00	114.00	7	12,505	0.06%
2021/08/27	8	113.69	10	115.50	114.00	-2	12,560	-0.02%
2021/08/26	1	116.50	1	114.50	116.00	0	12,646	0.00%
2021/08/25	0.1	115.00	11	115.27	115.50	-10.9	12,808	-0.09%
2021/08/24	6	112.75	0	0.00	112.00	6	12,993	0.05%
2021/08/23	20	111.00	10	110.90	114.00	10	13,333	0.08%
2021/08/20	4	107.13	0	0.00	106.50	4	13,424	0.03%
2021/08/19	9	113.50	6	115.50	111.50	3	13,562	0.02%
2021/08/18	4	109.88	9	113.78	116.00	-5	13,751	-0.04%
2021/08/17	8	114.56	5	118.00	112.00	3	13,868	0.02%
2021/08/16	4	116.50	8	115.88	114.50	-4	13,873	-0.03%
2021/08/13	22	118.14	0	0.00	118.00	22	13,892	0.16%
2021/08/12	1	123.50	40	122.86	123.00	-39	13,908	-0.28%
2021/08/11	30	118.50	3	121.33	119.00	27	13,958	0.19%
2021/08/10	3	120.50	6	122.08	122.00	-3	14,020	-0.02%
2021/08/09	1	120.50	0	0.00	122.00	1	14,081	0.01%
2021/08/06	10	122.55	12	121.58	121.50	-2	14,159	-0.01%
2021/08/05	7	124.14	1	124.50	124.00	6	14,264	0.04%
2021/08/04	11	126.41	7	125.93	125.50	4	14,533	0.03%
2021/08/03	4	125.50	6	126.75	126.50	-2	14,698	-0.01%
2021/08/02	2	121.75	4	123.38	123.00	-2	14,781	-0.01%
2021/07/30	8	120.44	9	123.61	120.00	-1	14,875	-0.01%
2021/07/29	16	120.53	21	120.95	121.50	-5	14,921	-0.03%
2021/07/28	17	116.00	2.3	117.61	118.00	14.7	15,080	0.10%
2021/07/27	30	124.50	2.2	122.53	122.00	27.9	15,144	0.18%
2021/07/26	4.1	127.03	6	128.75	128.00	-1.9	15,160	-0.01%
2021/07/23	15	127.40	4	129.75	128.00	11	15,236	0.07%
2021/07/22	3	130.00	4	129.88	129.00	-1	15,528	-0.01%
2021/07/21	22	129.50	8.1	126.38	126.50	13.9	15,502	0.09%
2021/07/20	19.1	131.08	11	131.64	129.00	8.1	15,427	0.05%
2021/07/19	5	139.50	8	138.88	137.00	-3	15,285	-0.02%
2021/07/16	23.1	138.72	38	137.61	138.50	-15	15,115	-0.10%
2021/07/15	5	129.30	3	130.50	134.00	2	14,640	0.01%
2021/07/14	9	128.06	10	128.45	131.00	-1	14,768	-0.01%
2021/07/13	29.2	132.87	34	130.99	128.00	-4.8	14,836	-0.03%
2021/07/12	16.1	129.50	11	128.09	129.50	5.1	14,661	0.03%
2021/07/09	2	123.50	2	124.75	124.00	0	14,678	0.00%
2021/07/08	10	126.60	10	127.90	125.50	0	15,415	0.00%
2021/07/07	2	124.25	6	127.42	125.50	-4	16,004	-0.02%
2021/07/06	17	127.26	31	127.15	126.00	-14	15,989	-0.09%
2021/07/05	23.1	130.11	32.5	130.52	131.00	-9.4	15,922	-0.06%
2021/07/02	31	124.82	29	126.40	129.00	2	15,715	0.01%
2021/07/01	18.5	123.87	1	122.00	122.00	17.5	15,683	0.11%
2021/06/30	35	127.33	28	125.66	126.00	7	15,637	0.04%
2021/06/29	16	125.63	3	127.67	125.00	13	15,576	0.08%
2021/06/28	7	132.43	4	131.63	131.50	3	15,423	0.02%
2021/06/25	3.1	136.43	10	133.95	132.00	-6.9	15,338	-0.05%
2021/06/24	24	128.19	17	130.85	132.00	7	15,053	0.05%
2021/06/23	7	126.07	24	127.06	126.50	-17	14,737	-0.12%
2021/06/22	15	118.67	6	120.25	119.00	9	14,266	0.06%
2021/06/21	5	120.60	4	118.50	119.00	1	14,163	0.01%
2021/06/18	8	121.88	8	121.38	121.00	0	13,911	0.00%
2021/06/17	16	120.88	12	120.46	119.00	4	13,634	0.03%
2021/06/16	14	115.07	1	115.00	114.00	13	13,051	0.10%
2021/06/15	5	113.60	16	114.41	116.00	-11	12,759	-0.09%
2021/06/11	8	108.06	4	107.50	107.00	4	12,191	0.03%
2021/06/10	5	108.90	20	107.45	109.00	-15	12,177	-0.12%
2021/06/09	5	104.70	2	104.75	104.50	3	12,088	0.02%
2021/06/08	6	106.50	6	107.42	106.00	0	12,152	0.00%
2021/06/07	5	105.10	21	106.95	107.50	-16	12,238	-0.13%
2021/06/04	7	105.50	12	105.63	105.50	-5	12,201	-0.04%
2021/06/03	5	107.10	4	108.00	107.50	1	12,258	0.01%
2021/06/02	8	107.38	5	107.60	105.50	3	12,254	0.02%
2021/06/01	13	111.65	9	111.67	111.00	4	12,196	0.03%
2021/05/31	4	107.13	19	108.45	110.50	-15	12,099	-0.12%
2021/05/28	24	103.42	2	103.75	103.00	22	11,802	0.19%
2021/05/27	3	101.67	11	104.68	104.00	-8	11,748	-0.07%
2021/05/26	13	101.23	1	101.50	105.00	12	11,683	0.10%
2021/05/25	1.1	95.72	11	99.59	99.30	-9.9	11,596	-0.09%
2021/05/24	3	91.77	13	93.28	94.10	-10	11,609	-0.09%
2021/05/21	12	92.24	0	0.00	92.30	12	11,720	0.10%
2021/05/20	0	0.00	2	93.70	92.20	-2	11,886	-0.02%
2021/05/19	2	92.40	2	93.65	92.20	0	12,207	0.00%
2021/05/18	13	95.03	12	93.86	94.90	1	12,418	0.01%
2021/05/17	2	88.15	10	85.50	88.30	-8	12,800	-0.06%
2021/05/14	15	92.64	98	92.87	93.30	-83	13,072	-0.63%
2021/05/13	46	89.96	16	92.51	92.40	30	13,025	0.23%
2021/05/12	84	91.13	8	91.61	91.40	76	12,988	0.59%
2021/05/10	3	105.83	2	106.00	103.00	1	12,721	0.01%
2021/05/07	5	109.80	5.2	110.85	110.00	-0.2	12,624	0.00%
2021/05/06	9	108.94	9	108.39	108.00	0	12,630	0.00%
2021/05/05	8.2	112.88	1	112.50	108.00	7.2	13,355	0.05%
2021/05/04	3	107.50	8	110.50	111.00	-5	13,658	-0.04%
2021/05/03	5	118.90	9	117.17	116.00	-4	13,475	-0.03%
2021/04/29	11	124.73	6	125.92	127.50	5	13,328	0.04%
2021/04/28	13	124.96	16.3	125.42	127.50	-3.3	13,283	-0.02%
2021/04/27	4	117.25	10	116.30	117.50	-6	13,151	-0.05%
2021/04/26	1.1	114.59	1	115.00	116.00	0.1	13,150	0.00%
2021/04/23	6	110.67	7	110.36	114.00	-1	13,240	-0.01%
2021/04/22	2	112.00	7	112.21	108.50	-5	13,317	-0.04%
2021/04/21	5	114.20	9.6	115.50	113.00	-4.6	13,471	-0.03%
2021/04/20	9	113.33	6	110.08	113.50	3	14,059	0.02%
2021/04/19	19	109.13	19	109.87	109.00	0	13,917	0.00%
2021/04/16	6.5	108.81	5	109.30	109.00	1.5	13,986	0.01%
2021/04/15	8	107.06	29	107.03	108.00	-21	13,968	-0.15%
2021/04/14	27	104.35	13	103.73	103.50	14	13,741	0.10%
2021/04/13	10	105.70	25.1	108.22	110.50	-15.1	13,046	-0.12%
2021/04/12	6.1	100.51	10	100.00	100.50	-3.9	12,409	-0.03%
2021/04/07	20	105.50	10	104.65	103.50	10	12,286	0.08%
2021/04/06	22	102.86	6	103.25	104.00	16	12,160	0.13%
2021/04/01	3	101.50	3	103.00	102.00	0	12,121	0.00%
2021/03/31	1	102.00	250	102.61	102.50	-249	12,079	-2.06%	大賣/鉅額交易
2021/03/30	4	103.88	2	102.25	104.00	2	11,983	0.02%
2021/03/29	49	101.17	7	102.07	101.00	42	11,903	0.35%
2021/03/26	219	99.58	43	99.06	100.00	176	11,787	1.49%	大買/鉅額交易
2021/03/25	12.1	94.60	1	94.90	95.30	11.1	11,555	0.10%
2021/03/24	10	95.62	0	0.00	95.00	10	11,552	0.09%
2021/03/23	1	98.20	3	99.07	98.00	-2	11,515	-0.02%
2021/03/22	1	98.60	2	98.10	98.20	-1	11,591	-0.01%
2021/03/19	2	98.90	1	97.80	99.00	1	11,695	0.01%
2021/03/18	1	98.40	3	98.80	98.80	-2	11,733	-0.02%
2021/03/17	9	97.91	23	98.60	97.50	-14	11,791	-0.12%
2021/03/16	9	98.61	9	98.32	98.30	0	11,767	0.00%
2021/03/15	9	97.33	1	97.30	96.90	8	11,766	0.07%
2021/03/12	8	99.94	6	98.97	99.00	2	11,760	0.02%
2021/03/11	16.1	98.54	17	98.50	99.80	-0.9	11,676	-0.01%
2021/03/10	0	0.00	82	94.93	95.10	-82	11,584	-0.71%
2021/03/09	121	92.05	50	92.77	92.80	71	11,714	0.61%	大買/
2021/03/08	10	95.84	6	98.00	94.80	4	11,729	0.03%
2021/03/05	0	0.00	158	97.97	96.00	-158	11,706	-1.35%	大賣/鉅額交易
2021/03/04	179	94.94	20	94.88	94.80	159	11,645	1.37%	大買/鉅額交易
2021/03/03	23	97.48	10	97.53	98.40	13	11,588	0.11%
2021/03/02	10	97.88	31	97.21	96.00	-21	11,550	-0.18%
2021/02/26	32	98.78	10	98.20	98.50	22	11,613	0.19%
2021/02/25	9.1	99.62	3	99.63	99.40	6.1	11,529	0.05%
2021/02/24	19	100.84	3	100.17	99.90	16	11,423	0.14%
2021/02/23	11	102.09	5.1	102.79	104.00	5.9	11,214	0.05%
2021/02/22	5.1	108.15	5	105.50	105.00	0.1	11,064	0.00%
2021/02/19	6.2	104.56	10	104.60	109.00	-3.8	10,826	-0.04%
2021/02/18	6	99.63	18	99.97	99.90	-12	10,482	-0.11%
2021/02/17	11.1	97.25	32.4	96.74	99.00	-21.2	10,223	-0.21%
2021/02/05	23.2	91.75	23	92.43	92.50	0.2	9,910	0.00%
2021/02/04	6	87.68	1	87.60	87.20	5	9,619	0.05%
2021/02/03	12	87.28	4	87.28	87.80	8	9,657	0.08%
2021/02/02	6	86.45	9	86.53	86.90	-3	9,768	-0.03%
2021/02/01	2	81.30	4	82.05	83.70	-2	9,827	-0.02%
2021/01/29	2	83.70	30	83.63	83.50	-28	9,762	-0.29%
2021/01/28	21	84.32	15	84.88	85.00	6	9,704	0.06%
2021/01/27	50	88.94	31.2	90.49	86.60	18.8	9,607	0.20%
2021/01/26	28	88.49	23	88.43	88.90	5	8,815	0.06%
2021/01/25	1	83.20	30	83.00	83.00	-29	8,410	-0.34%
2021/01/22	31	85.37	0	0.00	85.40	31	8,974	0.35%
2021/01/21	1	84.00	3	84.63	84.70	-2	9,076	-0.02%
2021/01/20	6	85.47	20	84.47	83.50	-14	8,986	-0.16%
2021/01/19	1	85.70	3	85.90	86.10	-2	8,808	-0.02%
2021/01/18	31	84.61	6	85.12	85.00	25	8,757	0.29%
2021/01/15	5	84.34	4	85.18	85.60	1	8,604	0.01%
2021/01/14	5.2	85.85	9	86.23	84.50	-3.8	8,485	-0.05%
2021/01/13	68	85.72	46.1	86.47	85.00	21.9	8,287	0.26%
2021/01/12	1	81.00	35	79.92	80.40	-34	7,614	-0.45%
2021/01/11	27	80.79	25	81.68	81.20	2	7,571	0.03%
2021/01/08	16	79.01	15	78.25	79.30	1	7,442	0.01%
2021/01/07	1	77.20	3	77.10	76.60	-2	7,268	-0.03%
2021/01/06	5	77.20	25	75.99	77.10	-20	7,283	-0.27%
2021/01/05	11	77.01	4	76.35	77.00	7	7,245	0.10%
2020/12/31	11	74.89	1	75.20	74.90	10	7,241	0.14%
2020/12/29	1	74.40	0	0.00	74.30	1	7,390	0.01%
2020/12/25	0	0.00	3	73.83	73.80	-3	7,473	-0.04%
2020/12/24	0	0.00	21	74.25	74.10	-21	7,507	-0.28%
2020/12/23	22	73.81	0	0.00	73.90	22	7,514	0.29%
2020/12/22	2	72.85	5	74.10	72.90	-3	7,618	-0.04%
2020/12/21	1	73.20	1	73.20	73.20	0	7,670	0.00%
2020/12/18	4	73.78	21	73.89	73.90	-17	7,722	-0.22%
2020/12/17	1	73.80	0	0.00	74.80	1	7,753	0.01%
2020/12/16	44	74.57	5	74.98	75.50	39	7,721	0.51%
2020/12/15	2	73.60	0	0.00	72.20	2	7,670	0.03%
2020/12/14	4	74.58	30	74.09	74.00	-26	7,662	-0.34%
2020/12/11	1	75.50	1	76.80	75.90	0	7,701	0.00%
2020/12/10	17	76.78	0	0.00	76.90	17	7,848	0.22%
2020/12/09	0	0.00	1	78.00	78.10	-1	8,191	-0.01%
2020/12/08	3	78.07	1	77.70	77.90	2	8,321	0.02%
2020/12/04	0	0.00	1	79.90	80.00	-1	8,575	-0.01%
2020/12/03	0	0.00	11	82.95	79.40	-11	8,852	-0.12%
2020/12/02	36	81.45	0	0.00	81.40	36	8,743	0.41%
2020/11/30	0	0.00	30	80.43	80.00	-30	8,704	-0.34%
2020/11/27	33	80.56	1	80.40	80.50	32	8,900	0.36%
2020/11/26	2	79.70	26	79.73	79.70	-24	8,874	-0.27%
2020/11/25	5	79.32	7	80.71	78.80	-2	8,844	-0.02%
2020/11/24	1	79.00	1	79.00	78.20	0	8,696	0.00%
2020/11/23	13	77.48	4	77.65	77.90	9	8,686	0.10%
2020/11/20	5	78.48	0	0.00	78.10	5	8,725	0.06%
2020/11/19	0	0.00	1	78.70	78.30	-1	8,769	-0.01%
2020/11/18	1	79.00	1	79.20	79.00	0	8,792	0.00%
2020/11/17	13	78.98	0	0.00	78.40	13	8,856	0.15%
2020/11/16	1	80.80	4	80.58	80.00	-3	8,982	-0.03%
2020/11/13	16	78.81	14	79.95	80.00	2	8,977	0.02%
2020/11/12	8	77.80	4	78.88	77.90	4	8,812	0.05%
2020/11/11	10	79.75	2	80.40	79.30	8	8,769	0.09%
2020/11/10	5.1	81.66	8	82.39	81.50	-3	8,721	-0.03%
2020/11/09	4	81.20	11	79.75	81.20	-7	8,581	-0.08%
2020/11/06	2	76.40	15	76.68	76.40	-13	8,480	-0.15%
2020/11/05	41	76.10	30	76.11	76.20	11	8,621	0.13%
2020/11/04	0	0.00	12	74.30	74.50	-12	8,669	-0.14%
2020/11/03	12	74.53	0	0.00	74.40	12	8,715	0.14%
2020/11/02	25	75.98	13	75.10	74.40	12	8,952	0.13%
2020/10/30	35	80.51	22	83.66	77.00	13	9,210	0.14%
2020/10/29	20	80.83	25	81.02	82.20	-5	8,724	-0.06%
2020/10/28	4	79.88	7	79.30	79.70	-3	8,906	-0.03%
2020/10/27	6	80.20	1	80.40	79.20	5	9,084	0.06%
2020/10/26	0	0.00	2	79.70	79.80	-2	9,134	-0.02%
2020/10/23	1	78.80	1	79.60	78.50	0	9,187	0.00%
2020/10/21	1	79.90	7	80.10	79.30	-6	9,303	-0.06%
2020/10/20	1	78.00	3	78.47	79.00	-2	9,350	-0.02%
2020/10/19	1.1	76.14	5	77.22	77.40	-3.9	9,395	-0.04%
2020/10/16	9	76.14	18	76.13	74.60	-9	9,616	-0.09%
2020/10/15	2	73.45	0	0.00	74.00	2	9,602	0.02%
2020/10/13	0	0.00	6	74.23	74.60	-6	9,771	-0.06%
2020/10/12	2	73.70	0	0.00	73.70	2	9,904	0.02%
2020/10/07	1	72.80	22	72.50	72.50	-21	10,564	-0.20%
2020/10/06	4	72.68	2	72.85	71.60	2	10,551	0.02%
2020/10/05	13	71.28	3	70.50	70.30	10	10,596	0.09%
2020/09/30	1	71.00	0	0.00	72.20	1	10,813	0.01%
2020/09/29	8	72.35	0	0.00	71.60	8	10,897	0.07%
2020/09/28	3	73.70	6	74.43	73.60	-3	11,013	-0.03%
2020/09/25	25	75.40	12	76.23	73.50	13	11,383	0.11%
2020/09/24	7	75.89	29	77.18	77.00	-22	11,378	-0.19%
2020/09/23	23	77.18	0	0.00	77.10	23	11,523	0.20%
2020/09/22	7	78.44	1	79.00	78.40	6	11,824	0.05%
2020/09/21	9	80.29	25	80.34	80.20	-16	12,041	-0.13%
2020/09/18	4	80.43	1	80.90	81.00	3	12,102	0.02%
2020/09/17	35	81.67	16	81.65	81.20	19	12,176	0.16%
2020/09/16	7	82.87	40	82.79	82.50	-33	12,142	-0.27%
2020/09/15	35	82.40	13	82.45	81.80	22	12,032	0.18%
2020/09/14	57	83.32	43	83.29	82.30	14	11,863	0.12%
2020/09/11	30.1	82.50	23	82.13	82.60	7.1	11,536	0.06%
2020/09/10	20	82.55	22	82.11	80.60	-2	11,447	-0.02%
2020/09/09	1	78.30	3	79.40	80.00	-2	11,298	-0.02%
2020/09/08	3.1	80.93	48	80.31	80.40	-44.9	11,185	-0.40%
2020/09/07	31	79.14	0	0.00	76.50	31	10,925	0.28%
2020/09/04	2	79.25	19	78.97	80.00	-17	10,888	-0.16%
2020/09/03	23	79.57	3	79.27	78.80	20	10,853	0.18%
2020/09/02	11	81.97	21	82.58	81.00	-10	10,827	-0.09%
2020/09/01	5	77.00	6.2	78.88	79.30	-1.2	10,659	-0.01%
2020/08/31	1.1	76.33	0	0.00	77.30	1.1	10,699	0.01%
2020/08/28	8.1	76.06	0	0.00	75.70	8.1	10,724	0.08%
2020/08/27	10	78.00	10	77.64	77.50	0	10,847	0.00%
2020/08/26	1	80.70	0	0.00	77.80	1	11,057	0.01%
2020/08/25	0	0.00	1	78.80	78.60	-1	11,147	-0.01%
2020/08/24	0	0.00	5	75.94	77.40	-5	11,216	-0.04%
2020/08/21	1	76.50	21	77.26	76.30	-20	11,306	-0.18%
2020/08/20	33	76.62	4	77.28	76.10	29	11,481	0.25%
2020/08/19	2	81.45	3	82.10	80.10	-1	11,606	-0.01%
2020/08/18	3.1	81.70	4	82.30	81.80	-0.9	11,833	-0.01%
2020/08/17	7	82.00	2	83.25	81.30	5	11,855	0.04%
2020/08/14	8	80.61	0	0.00	82.50	8	11,961	0.07%
2020/08/13	1	81.20	0	0.00	81.40	1	11,960	0.01%
2020/08/12	2.1	82.26	0	0.00	82.40	2.1	11,965	0.02%
2020/08/11	18	84.58	17	85.02	83.70	1	11,990	0.01%
2020/08/10	0.1	81.70	0	0.00	81.70	0.1	11,937	0.00%
2020/08/07	0.5	83.30	3	83.90	83.30	-2.5	12,036	-0.02%
2020/08/06	4	86.03	7	85.97	84.80	-3	12,091	-0.02%
2020/08/05	6	83.43	79	82.19	84.60	-73	11,944	-0.61%
2020/08/04	0	0.00	8	78.88	78.30	-8	11,782	-0.07%
2020/08/03	27	79.44	59	78.37	79.10	-32	11,873	-0.27%
2020/07/31	2	75.00	79	73.96	75.00	-77	11,984	-0.64%
2020/07/30	81	72.71	1	71.20	71.60	80	12,137	0.66%
2020/07/29	7	73.00	13	73.81	74.50	-6	12,215	-0.05%
2020/07/28	23.1	73.66	4	74.70	73.50	19.1	12,280	0.16%
2020/07/27	0	0.00	1	73.40	75.00	-1	12,325	-0.01%
2020/07/24	10	74.10	1	76.30	75.10	9	12,340	0.07%
2020/07/23	2	75.85	6	75.82	76.20	-4	12,447	-0.03%
2020/07/22	7	76.40	87	75.63	75.20	-80	12,515	-0.64%
2020/07/21	6	71.27	16	72.04	72.60	-10	12,633	-0.08%
2020/07/20	11.1	69.85	4	70.38	70.80	7.1	12,703	0.06%
2020/07/17	11	68.21	0	0.00	68.00	11	12,915	0.09%
2020/07/16	27	69.67	0	0.00	69.50	27	13,172	0.20%
2020/07/15	11	72.55	78	72.70	71.00	-67	13,437	-0.50%
2020/07/14	12	70.08	15	70.08	69.20	-3	13,526	-0.02%
2020/07/13	0	0.00	2	68.20	67.80	-2	13,692	-0.01%
2020/07/10	6	66.42	31	66.15	67.60	-25	13,861	-0.18%
2020/07/09	20	70.79	29	70.54	70.30	-9	14,017	-0.06%
2020/07/08	11.1	68.18	15	66.77	68.40	-3.9	13,902	-0.03%
2020/07/07	23	65.40	7	66.51	65.20	16	13,792	0.12%
2020/07/06	35	67.87	82	68.79	67.10	-47	13,694	-0.34%
2020/07/03	27	65.05	18	65.88	65.00	9	13,380	0.07%
2020/07/02	5	65.78	10	66.16	66.10	-5	13,427	-0.04%
2020/07/01	20	65.04	10	64.87	64.40	10	13,283	0.08%
2020/06/30	22	63.20	10	62.53	63.60	12	12,952	0.09%
2020/06/29	0	0.00	30	60.53	60.50	-30	12,820	-0.23%
2020/06/24	6	59.18	6	60.48	60.30	0	12,768	0.00%
2020/06/23	30	60.30	2	60.30	60.30	28	12,731	0.22%
2020/06/22	1	60.00	30	59.67	59.40	-29	12,684	-0.23%
2020/06/19	18	59.51	0	0.00	59.20	18	12,767	0.14%
2020/06/18	12	60.69	26	61.07	60.30	-14	12,779	-0.11%
2020/06/17	7	60.23	11	60.06	60.00	-4	12,742	-0.03%
2020/06/16	32	59.66	12	59.86	59.60	20	12,743	0.16%
2020/06/15	6	57.50	0	0.00	57.00	6	12,766	0.05%
2020/06/12	1	55.40	2	57.05	57.80	-1	12,908	-0.01%
2020/06/11	19	58.50	1	60.40	57.80	18	13,006	0.14%
2020/06/10	5	59.10	2	59.80	59.90	3	13,216	0.02%
2020/06/09	1	60.30	3	60.60	59.70	-2	13,447	-0.01%
2020/06/08	7	59.83	31	59.78	59.60	-24	13,808	-0.17%
2020/06/05	2	61.25	1	61.80	60.90	1	14,205	0.01%
2020/06/04	2	60.85	4	60.80	60.70	-2	14,240	-0.01%
2020/06/03	12	61.60	16	61.22	60.60	-4	14,281	-0.03%
2020/06/02	20	60.32	4	60.70	60.20	16	14,234	0.11%
2020/06/01	8	60.34	52	60.72	61.50	-44	14,121	-0.31%
2020/05/29	10	58.32	0	0.00	58.70	10	14,067	0.07%
2020/05/28	18	59.34	11	59.17	58.50	7	14,288	0.05%
2020/05/27	9	58.99	8.2	59.38	59.80	0.8	14,419	0.01%
2020/05/26	14	59.30	17.3	59.33	58.50	-3.3	14,268	-0.02%
2020/05/25	7	58.33	17.2	58.61	58.80	-10.2	14,013	-0.07%
2020/05/22	1.1	55.00	129	55.20	55.00	-127.9	13,773	-0.93%	大賣/鉅額交易
2020/05/21	90	55.13	33	55.90	56.00	57	13,804	0.41%
2020/05/20	64	54.57	18	55.64	54.50	46	13,746	0.33%
2020/05/19	9.1	55.87	5	56.08	55.30	4.1	13,766	0.03%
2020/05/18	9	55.83	2	56.15	55.60	7	13,818	0.05%
2020/05/15	1	56.00	5	56.66	57.00	-4	13,803	-0.03%
2020/05/14	57	56.48	114	57.36	55.90	-57	13,718	-0.42%	大賣/
2020/05/13	14	58.33	2	58.20	58.00	12	13,535	0.09%
2020/05/12	26	59.23	13	59.18	59.70	13	13,396	0.10%
2020/05/11	45	58.48	17	58.36	58.70	28	13,232	0.21%
2020/05/08	14	57.16	22	57.02	56.80	-8	12,971	-0.06%
2020/05/07	59	57.33	49	56.99	58.30	10	12,729	0.08%
2020/05/06	155.5	60.21	14	58.76	58.20	141.5	12,280	1.15%	大買/鉅額交易
2020/05/05	3	62.03	2	61.20	61.00	1	11,905	0.01%
2020/05/04	2	62.05	8	62.18	62.10	-6	11,699	-0.05%
2020/04/30	5	65.02	36	66.06	64.70	-31	11,530	-0.27%
2020/04/29	23	65.15	25	64.59	65.20	-2	11,381	-0.02%
2020/04/28	6	65.40	5	65.64	64.60	1	11,278	0.01%
2020/04/27	6	64.23	3	64.40	63.30	3	11,074	0.03%
2020/04/24	14	64.16	23	64.39	63.10	-9	10,867	-0.08%
2020/04/23	15	63.22	9	62.34	63.20	6	10,455	0.06%
2020/04/22	26	62.75	18	61.92	62.80	8	10,301	0.08%
2020/04/21	18	64.28	61	64.35	62.70	-43	9,967	-0.43%
2020/04/20	33	65.62	50	66.36	67.50	-17	9,620	-0.18%
2020/04/17	17	64.67	41	65.17	62.60	-24	9,177	-0.26%
2020/04/16	25	58.13	130	58.63	60.50	-105	8,585	-1.22%	大賣/鉅額交易
2020/04/15	6	53.92	32	54.32	55.00	-26	8,142	-0.32%
2020/04/14	22	51.66	56	52.20	53.60	-34	7,906	-0.43%
2020/04/13	20	49.92	12	49.32	49.75	8	7,571	0.11%
2020/04/10	2	48.03	2	48.15	48.00	0	7,409	0.00%
2020/04/09	1	46.95	5	47.48	47.35	-4	7,446	-0.05%
2020/04/08	7	48.17	1	47.90	47.75	6	7,427	0.08%
2020/04/07	6	47.50	23	47.30	48.00	-17	7,403	-0.23%
2020/04/06	3	44.37	13	44.32	44.55	-10	7,292	-0.14%
2020/04/01	13	43.72	3	43.83	44.00	10	7,271	0.14%
2020/03/31	4	43.28	13	43.39	44.00	-9	7,377	-0.12%
2020/03/30	1	42.50	8	42.22	42.50	-7	7,223	-0.10%
2020/03/27	6	41.74	1	42.75	41.65	5	7,201	0.07%
2020/03/26	4	42.08	4	42.59	42.75	0	7,160	0.00%
2020/03/25	2	42.43	4	42.55	42.25	-2	7,277	-0.03%
2020/03/24	3	41.23	10	41.25	41.10	-7	7,223	-0.10%
2020/03/23	0	0.00	6	38.77	38.65	-6	7,214	-0.08%
2020/03/20	7	38.48	33	38.76	38.65	-26	7,303	-0.36%
2020/03/19	15	36.37	3	37.05	36.15	12	7,286	0.16%
2020/03/18	15	40.85	5	40.24	40.10	10	7,214	0.14%
2020/03/17	5	42.56	1	42.50	42.50	4	7,254	0.06%
2020/03/16	12	45.32	6	45.48	44.00	6	7,283	0.08%
2020/03/13	7	43.13	4	43.75	43.00	3	7,539	0.04%
2020/03/12	26	49.99	35	50.03	47.35	-9	7,367	-0.12%
2020/03/11	46	50.94	153	51.68	52.60	-107	7,030	-1.52%	大賣/鉅額交易
2020/03/10	5	48.26	8	48.01	48.50	-3	6,674	-0.04%
2020/03/09	7	47.80	40	49.61	47.55	-33	6,638	-0.50%
2020/03/06	1	49.65	0	0.00	49.85	1	6,833	0.01%
2020/03/05	11	49.50	30	49.47	49.60	-19	7,229	-0.26%
2020/03/04	0	0.00	10	47.79	48.50	-10	7,213	-0.14%
2020/03/03	24	49.23	52	49.48	47.90	-28	7,165	-0.39%
2020/03/02	50	49.43	114	49.59	50.50	-64	6,855	-0.93%	大賣/
2020/02/27	13	48.23	27	47.72	47.45	-14	6,627	-0.21%
2020/02/26	11	47.26	1	47.75	46.80	10	6,515	0.15%
2020/02/25	3	48.03	6	48.30	48.45	-3	6,464	-0.05%
2020/02/24	1	48.15	12	47.62	48.30	-11	6,418	-0.17%
2020/02/21	5	47.87	2	47.75	47.50	3	6,327	0.05%
2020/02/20	16	48.25	3	47.40	48.00	13	6,224	0.21%
2020/02/19	7	47.76	6	47.47	47.15	1	6,098	0.02%
2020/02/18	1	47.00	16	46.73	47.00	-15	5,964	-0.25%
2020/02/17	10	45.40	23	44.67	45.50	-13	5,836	-0.22%
2020/02/14	0	0.00	17	43.91	44.00	-17	5,766	-0.29%
2020/02/13	0	0.00	1	43.10	43.10	-1	5,723	-0.02%
2020/02/12	0	0.00	7	43.14	43.20	-7	5,698	-0.12%
2020/02/11	1	42.50	15	42.67	42.75	-14	5,724	-0.24%
2020/02/10	7	41.80	4	41.80	42.25	3	5,738	0.05%
2020/02/07	5	43.48	0	0.00	42.90	5	5,749	0.09%
2020/02/05	6	43.48	6	43.85	43.95	0	5,740	0.00%
2020/02/03	1	41.85	0	0.00	43.80	1	5,756	0.02%
2020/01/31	1	43.05	0	0.00	43.65	1	5,725	0.02%
2020/01/30	6	43.16	15	43.30	43.10	-9	5,689	-0.16%
2020/01/17	6	45.80	20	45.79	46.00	-14	5,626	-0.25%
2020/01/16	4	45.96	0	0.00	46.65	4	5,574	0.07%
2020/01/15	11	46.74	10	46.55	46.55	1	5,494	0.02%
2020/01/14	2	47.53	1	47.10	47.15	1	5,475	0.02%
2020/01/10	0	0.00	7	47.05	47.35	-7	5,402	-0.13%
2020/01/09	5	46.82	0	0.00	46.90	5	5,394	0.09%
2020/01/08	0	0.00	1	47.00	46.85	-1	5,490	-0.02%
2020/01/07	3	46.75	0	0.00	46.70	3	5,491	0.05%
2020/01/06	0	0.00	20	46.80	46.70	-20	5,459	-0.37%
2020/01/03	13	47.25	22	46.95	47.30	-9	5,427	-0.17%
2020/01/02	10	48.30	4	48.18	48.25	6	5,338	0.11%
2019/12/30	0	0.00	20	47.75	48.35	-20	5,204	-0.38%
2019/12/27	31	47.97	49	48.18	48.20	-18	5,152	-0.35%
2019/12/26	70	48.41	48	48.43	47.15	22	5,074	0.43%
2019/12/25	0	0.00	1	47.75	47.60	-1	4,899	-0.02%
2019/12/24	1	47.20	3	47.30	47.25	-2	4,880	-0.04%
2019/12/23	8	46.63	13	46.48	46.90	-5	4,849	-0.10%
2019/12/20	7	47.90	14	47.27	46.50	-7	4,800	-0.15%
2019/12/19	10	47.70	17	47.26	47.90	-7	4,662	-0.15%
2019/12/18	0	0.00	25	47.58	47.30	-25	4,607	-0.54%
2019/12/17	15	48.13	5	48.42	48.00	10	4,553	0.22%
2019/12/16	38	47.58	21	47.85	47.55	17	4,401	0.39%
2019/12/13	7	46.87	19	46.94	46.90	-12	4,309	-0.28%
2019/12/12	58	48.38	9	48.42	47.80	49	4,222	1.16%
2019/12/11	73	47.60	22	47.67	47.90	51	4,013	1.27%
2019/12/10	25	46.78	37	46.97	47.80	-12	3,795	-0.32%
2019/12/09	2	44.30	3	45.00	44.05	-1	3,261	-0.03%
2019/12/06	4	43.99	2	44.75	43.95	2	3,164	0.06%
2019/12/05	4	44.64	1	44.20	44.80	3	3,070	0.10%
2019/12/04	2	43.50	2	43.90	44.20	0	2,978	0.00%
2019/12/03	19	44.37	16	44.27	44.05	3	2,899	0.10%
2019/12/02	15	41.85	26	42.38	44.30	-11	2,609	-0.42%
2019/11/29	4	40.45	15	40.21	40.95	-11	2,316	-0.47%
2019/11/28	2	40.15	6	40.43	40.10	-4	2,249	-0.18%
2019/11/27	0	0.00	6	39.24	39.55	-6	2,165	-0.28%
2019/11/26	2	39.00	5	39.02	38.90	-3	2,150	-0.14%
2019/11/25	5	37.98	0	0.00	37.95	5	2,133	0.23%
2019/11/18	1	38.35	0	0.00	38.35	1	2,742	0.04%
2019/11/11	1	38.75	2	38.50	38.45	-1	2,952	-0.03%
2019/11/08	0	0.00	8	39.40	39.40	-8	2,966	-0.27%
2019/11/07	0	0.00	9	38.88	38.90	-9	2,967	-0.30%
2019/11/06	0	0.00	7	38.61	38.55	-7	2,981	-0.23%
2019/11/05	0	0.00	2	38.45	38.45	-2	2,999	-0.07%
2019/11/04	1	38.05	8	38.14	38.05	-7	3,001	-0.23%
2019/11/01	4	37.95	0	0.00	37.85	4	2,988	0.13%
2019/10/31	14	37.53	0	0.00	37.40	14	3,003	0.47%
2019/10/28	13	38.55	0	0.00	38.30	13	2,990	0.43%
2019/10/25	0	0.00	8	38.96	39.00	-8	2,989	-0.27%
2019/10/18	4	38.70	0	0.00	38.90	4	3,121	0.13%
2019/10/16	18	39.93	16	39.98	39.35	2	3,069	0.07%
2019/10/15	2	38.75	0	0.00	38.40	2	2,957	0.07%
2019/10/09	2	38.45	0	0.00	38.50	2	2,924	0.07%
2019/10/07	0	0.00	3	39.30	39.15	-3	2,922	-0.10%
2019/09/27	4	39.00	8	40.00	38.95	-4	2,873	-0.14%
2019/09/24	3	40.95	0	0.00	40.55	3	2,847	0.11%
2019/09/23	0	0.00	6	40.75	40.75	-6	2,810	-0.21%
2019/09/20	0	0.00	1	40.40	40.60	-1	2,802	-0.04%
2019/09/18	0	0.00	5	39.95	40.05	-5	2,755	-0.18%
2019/09/17	4	39.55	0	0.00	39.45	4	2,736	0.15%
2019/09/16	2	40.10	0	0.00	40.20	2	2,700	0.07%
2019/09/12	0	0.00	1	40.20	40.35	-1	2,684	-0.04%
2019/09/11	3	40.45	0	0.00	40.20	3	2,671	0.11%
2019/09/09	7	40.37	7	40.75	40.50	0	2,628	0.00%
2019/09/06	15	40.18	1	40.00	40.00	14	2,591	0.54%
2019/09/04	0	0.00	1	40.65	40.90	-1	2,472	-0.04%
2019/09/03	5	41.98	8	41.60	40.90	-3	2,420	-0.12%
2019/09/02	5	41.25	1	41.00	41.25	4	2,180	0.18%
2019/08/26	8	38.50	0	0.00	39.10	8	1,855	0.43%
2019/08/23	1	40.65	3	40.13	38.60	-2	1,693	-0.12%
2019/08/22	2	40.15	3	39.22	40.45	-1	1,428	-0.07%
2019/08/21	3	39.05	2	38.88	39.00	1	1,323	0.08%
2019/08/19	1	37.70	0	0.00	38.70	1	1,263	0.08%
2019/08/15	2	38.20	13	38.13	37.85	-11	1,196	-0.92%
2019/08/14	6	39.59	0	0.00	39.55	6	1,126	0.53%
2019/08/13	0	0.00	5	39.70	39.70	-5	1,077	-0.46%
2019/08/12	0	0.00	12	39.72	39.70	-12	1,050	-1.14%
2019/08/07	0	0.00	2	39.20	38.65	-2	971	-0.21%
2019/08/06	0	0.00	9	37.96	37.90	-9	933	-0.96%
2019/08/02	11	37.07	0	0.00	37.60	11	925	1.19%
2019/07/31	5	38.13	1	38.20	38.40	4	925	0.43%
2019/07/29	0	0.00	26	39.32	39.25	-26	981	-2.65%
2019/07/26	25	39.01	8	38.39	38.00	17	959	1.77%
2019/07/25	0	0.00	5	38.08	38.40	-5	868	-0.58%
2019/07/23	0	0.00	2	37.20	37.10	-2	863	-0.23%
2019/07/22	0	0.00	3	37.25	37.25	-3	892	-0.34%
2019/07/17	0	0.00	3	36.25	36.20	-3	1,017	-0.29%
2019/07/15	0	0.00	1	36.35	36.05	-1	1,033	-0.10%
2019/07/12	0	0.00	2	36.05	36.05	-2	1,040	-0.19%
2019/07/08	0	0.00	1	35.70	35.40	-1	1,083	-0.09%
2019/07/05	0	0.00	1.1	35.28	35.50	-1.1	1,088	-0.10%
2019/07/04	1	34.95	0	0.00	35.10	1	1,094	0.09%
2019/07/03	2	34.80	0	0.00	34.80	2	1,109	0.18%
2019/07/02	2	35.00	0	0.00	35.10	2	1,113	0.18%
2019/06/24	0	0.00	1	34.90	35.10	-1	1,125	-0.09%
2019/06/17	7	33.60	0	0.00	33.55	7	1,123	0.62%
2019/06/11	2	33.65	0	0.00	33.65	2	1,120	0.18%
2019/06/10	1	33.45	0	0.00	33.70	1	1,118	0.09%
2019/05/30	0	0.00	3	33.35	33.20	-3	1,089	-0.28%
2019/05/29	0	0.00	15	32.77	32.80	-15	1,088	-1.38%
2019/05/24	0	0.00	2	33.45	33.00	-2	1,074	-0.19%
2019/05/23	5	33.25	0	0.00	33.20	5	1,067	0.47%
2019/05/21	7	33.70	2	33.40	33.65	5	1,049	0.48%
2019/05/20	4	34.25	0	0.00	34.20	4	1,032	0.39%
2019/05/17	2	34.65	0	0.00	34.70	2	1,021	0.20%
2019/05/14	7	34.91	7	35.42	35.50	0	995	0.00%
2019/05/13	7	35.98	0	0.00	35.50	7	980	0.71%
2019/05/09	18	36.97	1	36.05	36.10	17	953	1.78%
2019/05/08	2	37.45	0	0.00	37.45	2	928	0.22%
2019/05/07	2	37.78	17	37.71	38.20	-15	910	-1.65%
2019/05/03	1	37.00	1	37.20	36.75	0	793	0.00%
2019/05/02	0	0.00	1	36.60	36.65	-1	764	-0.13%
2019/04/30	0	0.00	5	36.46	36.00	-5	747	-0.67%
2019/04/29	6	35.60	2	36.20	35.60	4	726	0.55%
2019/04/26	2	36.40	0	0.00	36.35	2	695	0.29%
2019/04/25	2	36.35	3	36.60	36.60	-1	658	-0.15%
2019/04/24	1	37.15	25	36.70	36.95	-24	614	-3.90%
2019/04/22	1	34.80	0	0.00	34.80	1	494	0.20%
2019/04/19	0	0.00	3	35.05	35.20	-3	478	-0.63%
2019/04/11	0	0.00	6	33.95	34.05	-6	359	-1.67%
2019/04/09	1	33.10	3	33.80	33.80	-2	332	-0.60%
2019/04/08	1	32.90	0	0.00	33.00	1	313	0.32%
2019/04/03	0	0.00	18	32.51	32.90	-18	300	-6.00%
2019/04/02	3	32.05	0	0.00	32.30	3	287	1.04%
2019/04/01	0	0.00	3	32.48	32.20	-3	274	-1.09%
2019/03/29	3	32.07	0	0.00	32.25	3	259	1.16%
2019/03/28	1	32.50	0	0.00	32.30	1	248	0.40%
2019/03/27	10	32.76	0	0.00	32.80	10	237	4.22%
2019/03/26	9	33.46	0	0.00	33.40	9	223	4.03%
2019/03/25	5	33.65	0	0.00	33.65	5	217	2.30%
2019/03/20	0	0.00	3	34.00	34.00	-3	213	-1.41%
2019/03/15	6	33.80	0	0.00	33.80	6	201	2.98%
2019/03/12	2	33.90	0	0.00	34.00	2	210	0.95%
2019/03/08	6	33.83	5	34.03	34.05	1	222	0.45%
2019/03/06	3	33.80	0	0.00	34.10	3	232	1.29%
2019/02/26	0	0.00	3	34.52	34.20	-3	230	-1.30%
2019/02/22	3	33.95	0	0.00	34.00	3	222	1.35%
2019/02/21	2	34.50	2	34.75	34.05	0	223	0.00%
2019/02/20	0	0.00	9	34.33	34.25	-9	225	-3.98%
2019/02/19	0	0.00	2	34.10	33.95	-2	229	-0.87%
2019/02/11	2	33.05	0	0.00	33.10	2	230	0.87%
2019/01/28	0	0.00	7	33.79	34.10	-7	224	-3.12%
2019/01/22	0	0.00	6	33.45	33.50	-6	228	-2.62%
2019/01/17	0	0.00	5	33.06	33.20	-5	240	-2.08%
2019/01/16	0	0.00	9	32.57	32.50	-9	234	-3.84%
2019/01/14	3	31.75	0	0.00	31.80	3	230	1.30%
2019/01/03	0	0.00	4	32.44	32.30	-4	277	-1.44%
2018/12/18	5	32.48	0	0.00	32.30	5	293	1.70%
2018/12/12	0	34.90	0	0.00	32.65	0	294	0.00%
2018/12/11	2	31.95	0	0.00	32.00	2	293	0.68%
2018/12/10	1	32.00	0	0.00	32.25	1	291	0.34%
2018/12/07	1	32.00	0	0.00	32.90	1	289	0.35%
2018/12/06	6	32.83	0	0.00	32.20	6	291	2.06%
2018/12/05	2	33.35	0	0.00	33.50	2	288	0.69%
2018/12/04	3	34.05	0	0.00	33.95	3	291	1.03%
2018/12/03	3.1	34.65	3	35.25	34.60	0.1	290	0.03%
2018/11/27	4	32.98	0	0.00	33.10	4	275	1.45%
2018/11/23	5	32.81	0	0.00	32.75	5	274	1.82%
2018/11/12	0	0.00	1	31.55	31.65	-1	275	-0.36%
2018/11/09	1	31.25	5	31.30	31.50	-4	277	-1.44%
2018/11/02	0	0.00	1	31.85	31.90	-1	328	-0.30%
2018/11/01	0	0.00	1	31.60	31.60	-1	329	-0.30%
2018/10/29	2	30.10	0	0.00	30.10	2	333	0.60%
2018/10/26	2	30.35	0	0.00	31.00	2	333	0.60%
2018/10/23	1	32.20	0	0.00	32.40	1	338	0.30%
2018/10/22	2	32.45	0	0.00	32.45	2	337	0.59%
2018/10/19	0	0.00	6	31.25	32.90	-6	336	-1.78%
2018/10/15	1	32.35	0	0.00	32.25	1	322	0.31%
2018/10/11	0	0.00	2	32.90	32.50	-2	317	-0.63%
2018/10/09	0	0.00	4	34.15	34.15	-4	301	-1.33%
2018/10/02	0	0.00	5	34.50	34.60	-5	293	-1.70%
2018/10/01	0	0.00	5	34.30	34.60	-5	294	-1.70%
2018/09/27	0	0.00	3	34.35	34.35	-3	300	-1.00%
2018/09/26	1	34.10	0	0.00	34.15	1	306	0.33%
2018/09/25	0	0.00	5	34.30	34.15	-5	310	-1.61%
2018/09/10	2	34.10	0	0.00	34.00	2	392	0.51%
2018/09/06	0	0.00	1	35.90	35.80	-1	433	-0.23%
2018/09/03	0	0.00	4	36.10	36.00	-4	440	-0.91%
2018/08/31	3	35.73	0	0.00	35.65	3	438	0.68%
2018/08/29	0	0.00	6	36.10	36.00	-6	443	-1.35%
2018/08/28	0	0.00	8	35.62	35.70	-8	440	-1.82%
2018/08/27	0	0.00	1	35.05	35.00	-1	435	-0.23%
2018/08/24	0	0.00	6	34.70	34.60	-6	436	-1.37%
2018/08/21	0	0.00	5	34.70	34.50	-5	459	-1.09%
2018/08/20	1	34.80	5	34.85	34.75	-4	471	-0.85%
2018/08/17	0	0.00	1	35.20	35.15	-1	475	-0.21%
2018/08/15	1	35.00	0	0.00	34.80	1	473	0.21%
2018/08/14	8	37.21	0	0.00	37.50	8	460	1.74%
2018/08/06	0	0.00	6	38.18	38.20	-6	422	-1.42%
2018/08/01	0	0.00	2	38.05	38.00	-2	427	-0.47%
2018/07/31	0	0.00	1	37.50	38.50	-1	430	-0.23%
2018/07/27	0	0.00	2	37.48	37.50	-2	425	-0.47%
2018/07/24	0	0.00	1	37.20	37.35	-1	432	-0.23%
2018/07/19	0	0.00	5	37.46	37.60	-5	445	-1.12%
2018/07/18	0	0.00	1	37.05	37.20	-1	455	-0.22%
2018/07/06	1	36.15	0	0.00	36.05	1	505	0.20%
2018/07/04	16	36.91	0	0.00	36.70	16	507	3.15%
2018/07/03	0	0.00	3	37.47	37.15	-3	503	-0.60%
2018/06/29	1	39.05	11	38.95	38.15	-10	496	-2.01%
2018/06/28	0	0.00	10	38.40	38.55	-10	444	-2.25%
2018/06/27	0	0.00	7	36.95	36.80	-7	431	-1.62%
2018/06/26	3	36.45	0	0.00	36.40	3	433	0.69%
2018/06/25	1	36.70	1	36.85	36.85	0	431	0.00%
2018/06/21	2	36.90	0	0.00	37.00	2	432	0.46%
2018/06/20	2	36.95	0	0.00	36.95	2	430	0.46%
2018/06/19	0	0.00	1	37.30	37.30	-1	428	-0.23%
2018/06/14	0	0.00	1	38.40	37.90	-1	417	-0.24%
2018/06/13	0	0.00	1	37.90	37.80	-1	382	-0.26%
2018/06/01	2	37.85	0	0.00	38.00	2	416	0.48%
2018/05/30	1	37.90	0	0.00	38.40	1	418	0.24%
2018/05/28	1	37.95	0	0.00	37.95	1	410	0.24%
2018/05/24	0	0.00	1	36.85	36.95	-1	396	-0.25%
2018/05/23	0	0.00	4	36.74	36.65	-4	403	-0.99%
2018/05/22	0	0.00	6	36.77	36.65	-6	409	-1.46%
2018/05/21	2	36.35	1	36.65	36.65	1	416	0.24%
2018/05/18	1	36.35	0	0.00	36.40	1	424	0.24%
2018/05/17	1	36.60	0	0.00	36.50	1	437	0.23%
2018/05/16	5	36.64	0	0.00	36.60	5	443	1.13%
2018/05/15	0	0.00	2	37.45	36.90	-2	460	-0.43%
2018/05/14	0	0.00	2	37.20	37.20	-2	488	-0.41%
2018/05/11	3	36.65	0	0.00	36.60	3	496	0.60%
2018/05/10	1	36.65	2	36.65	36.75	-1	506	-0.20%
2018/04/30	1	35.75	0	0.00	35.65	1	570	0.18%
2018/04/26	0	0.00	1	36.15	36.00	-1	606	-0.16%
2018/04/25	4	35.76	0	0.00	36.05	4	640	0.62%
2018/04/24	2	36.13	0	0.00	36.20	2	846	0.24%
2018/04/23	1	36.70	13	36.77	36.85	-12	889	-1.35%
2018/04/20	1	37.40	0	0.00	37.35	1	897	0.11%
2018/04/19	1	37.70	0	0.00	37.70	1	890	0.11%
2018/04/18	0	0.00	1	37.80	37.70	-1	887	-0.11%
2018/04/17	3	37.67	1	37.60	37.60	2	881	0.23%
2018/04/16	4	38.09	0	0.00	38.05	4	872	0.46%
2018/04/13	1	38.75	0	0.00	38.75	1	863	0.12%
2018/03/27	1	38.90	0	0.00	39.10	1	883	0.11%
2018/03/13	0	0.00	2	39.18	39.30	-2	899	-0.22%
2018/03/12	0	0.00	3	38.92	38.95	-3	897	-0.33%
2018/03/09	5	38.26	4	38.46	38.75	1	901	0.11%
2018/03/07	3	38.67	0	0.00	38.60	3	893	0.34%
2018/03/05	3	39.03	1	38.80	38.80	2	925	0.22%
2018/03/02	2	39.05	0	0.00	39.15	2	929	0.22%
2018/03/01	2	39.15	0	0.00	39.20	2	972	0.21%
2018/02/23	1	39.25	1	39.45	39.30	0	981	0.00%
2018/02/22	5	39.29	10	39.35	39.25	-5	979	-0.51%
2018/02/21	2	39.20	1	39.75	39.75	1	977	0.10%
2018/02/09	4	38.68	0	0.00	38.95	4	964	0.41%
2018/02/08	1	39.10	0	0.00	39.20	1	953	0.10%
2018/02/06	5	39.64	2	39.80	39.10	3	940	0.32%
2018/02/02	5	40.50	0	0.00	40.40	5	912	0.55%
2018/01/29	2	41.08	0	0.00	40.95	2	896	0.22%
2018/01/26	3	41.40	0	0.00	41.30	3	886	0.34%
2018/01/25	2	41.75	0	0.00	41.70	2	888	0.23%
2018/01/24	0	0.00	1	42.20	42.25	-1	875	-0.11%
2018/01/23	0	0.00	3	42.30	42.00	-3	869	-0.34%
2018/01/22	0	0.00	5	42.40	42.20	-5	863	-0.58%
2018/01/19	1	42.80	0	0.00	42.55	1	839	0.12%
2018/01/18	3	43.70	8	43.93	43.00	-5	802	-0.62%
2018/01/17	2	41.75	6	41.65	41.75	-4	596	-0.67%
2018/01/16	0	0.00	4	40.50	40.55	-4	548	-0.73%
2018/01/02	5	39.55	0	0.00	39.70	5	615	0.81%