崧騰 (3484)-新光券商分點個股進出

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

崧騰

(3484)

可現股當沖

股價
50.8
漲跌
▲0.5
漲幅
+0.99%
成交量
185張
產業
上櫃電子零組件類股
220人加入追蹤

立即追蹤
本地時間:13:30

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

崧騰 (3484)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/07	4	50.05	0	50.50	50.80	4	457	0.88%
2024/05/06	0.1	50.20	2	50.85	50.30	-1.9	454	-0.42%
2024/05/03	0.1	50.80	11	50.03	50.20	-11	450	-2.43%
2024/05/02	3.3	48.47	7	48.45	48.50	-3.7	444	-0.83%
2024/04/29	2	49.00	1	48.60	48.60	1	440	0.23%
2024/04/26	3	48.78	0	48.77	48.70	3	438	0.69%
2024/04/25	1.1	48.59	1.1	48.52	48.75	0.1	435	0.02%
2024/04/24	4.1	49.60	3	49.62	49.80	1.1	432	0.26%
2024/04/23	2.3	48.87	14.1	48.90	48.85	-11.8	429	-2.75%
2024/04/22	10.9	48.92	2	48.73	47.75	8.9	430	2.07%
2024/04/19	19.7	49.01	5	49.40	50.40	14.6	422	3.46%
2024/04/18	2.1	51.40	1	51.50	51.50	1.1	400	0.26%
2024/04/17	3.7	51.81	3	51.80	51.60	0.7	395	0.17%
2024/04/16	8.5	50.63	4	50.90	50.60	4.5	394	1.15%
2024/04/15	13.2	52.28	3	52.67	52.30	10.2	383	2.67%
2024/04/12	8	54.02	8	53.99	53.70	0	373	0.01%
2024/04/11	6	52.65	15.3	51.97	52.70	-9.3	356	-2.60%
2024/04/10	2.1	49.81	5	50.12	50.40	-2.9	330	-0.89%
2024/04/09	2	49.95	2	49.93	49.55	0	326	0.00%
2024/04/08	2.2	48.17	10	48.20	48.50	-7.8	311	-2.51%
2024/04/03	1.1	49.36	3	49.02	48.45	-1.9	309	-0.61%
2024/04/02	12.3	49.27	17	49.73	48.90	-4.7	297	-1.58%
2024/04/01	2.2	46.89	5	47.35	46.90	-2.8	266	-1.07%
2024/03/29	4.1	47.79	0.1	48.11	47.75	4	262	1.52%
2024/03/28	2.2	48.73	7.5	48.92	48.15	-5.3	262	-2.00%
2024/03/27	6	47.77	7	47.74	48.20	-1	251	-0.40%
2024/03/26	15.2	46.65	9	46.79	46.40	6.2	236	2.61%
2024/03/25	3.1	46.74	36	46.87	47.75	-32.9	229	-14.35%
2024/03/22	45.1	46.44	5	46.04	47.45	40.1	222	18.04%
2024/03/21	11	44.69	1	44.55	44.55	10	210	4.76%
2024/03/20	23	44.86	21	45.19	44.55	2	210	0.96%
2024/03/18	1.2	44.83	1	44.80	45.00	0.2	210	0.09%
2024/03/15	7	44.92	3	44.92	44.85	4	213	1.88%
2024/03/14	28.2	46.03	3	45.73	46.10	25.2	213	11.79%
2024/03/13	1.2	46.40	14	46.14	46.00	-12.8	210	-6.07%
2024/03/12	14.1	45.61	4	44.81	45.45	10.1	212	4.76%
2024/03/11	5.2	44.51	1	44.30	44.15	4.2	213	1.94%
2024/03/08	4.1	43.88	10	43.97	43.85	-5.9	216	-2.74%
2024/03/07	0.1	42.63	0.1	44.25	42.15	-0.1	205	-0.02%
2024/03/06	6	43.42	3	43.30	43.20	3	206	1.46%
2024/03/05	0.1	42.06	1	41.90	42.00	-0.9	205	-0.43%
2024/03/04	1	42.41	2	43.10	42.35	-1	205	-0.48%
2024/03/01	0	43.18	3	43.10	43.10	-3	202	-1.47%
2024/02/29	10	43.26	0	0.00	43.20	10	203	4.91%
2024/02/27	1	43.06	0	0.00	43.05	1	206	0.50%
2024/02/26	0	43.45	2	43.30	43.30	-2	221	-0.90%
2024/02/23	15	43.22	3	43.22	43.15	12	228	5.26%
2024/02/22	0	43.35	1	43.35	43.15	-1	228	-0.44%
2024/02/21	1	43.45	0	0.00	43.35	1	228	0.44%
2024/02/20	2.1	43.85	0	0.00	43.80	2.1	229	0.92%
2024/02/19	10	43.62	2	43.45	44.10	8	229	3.48%
2024/02/16	0	42.55	7	42.21	42.30	-7	227	-3.07%
2024/02/15	0	0.00	0	44.00	42.35	0	225	0.00%
2024/02/05	0	42.45	0	0.00	42.45	0	225	0.00%
2024/02/01	0	0.00	0.5	42.64	42.65	-0.5	227	-0.21%
2024/01/31	0	43.95	1.6	43.06	42.65	-1.6	235	-0.69%
2024/01/30	0	0.00	4.1	43.18	43.10	-4.1	233	-1.73%
2024/01/29	1	43.90	1	43.96	43.90	0	231	0.00%
2024/01/26	0	45.60	0	46.95	44.20	0	231	0.00%
2024/01/25	0.6	44.35	0	0.00	44.50	0.6	231	0.27%
2024/01/23	0.1	43.86	0	0.00	43.80	0.1	232	0.04%
2024/01/22	0	44.45	0	0.00	43.80	0	232	0.00%
2024/01/19	0	0.00	1	43.75	43.75	-1	233	-0.43%
2024/01/17	0.1	44.00	3	43.63	43.30	-2.9	235	-1.21%
2024/01/16	5	44.20	1	44.30	44.40	4	233	1.71%
2024/01/15	0	45.20	9	45.01	45.05	-9	232	-3.87%
2024/01/12	0	45.55	0	0.00	45.10	0	234	0.00%
2024/01/11	2	45.20	1.2	45.23	45.20	0.8	236	0.32%
2024/01/10	1	45.05	1	45.25	45.05	0	250	0.00%
2024/01/09	3	45.58	1	45.70	45.55	2	269	0.74%
2024/01/08	1	46.25	28.1	46.07	45.90	-27.1	271	-9.97%
2024/01/05	0	0.00	2	47.00	46.90	-2	275	-0.73%
2024/01/03	1	46.50	1.1	46.62	46.80	-0.1	274	-0.04%
2024/01/02	1	46.80	6.2	47.00	46.90	-5.2	271	-1.92%
2023/12/29	2.8	45.99	1	46.45	47.00	1.8	269	0.67%
2023/12/28	2	45.85	0	0.00	46.05	2	266	0.75%
2023/12/27	0.2	46.25	0	46.30	46.10	0.2	265	0.07%
2023/12/22	11	46.39	1	47.00	46.00	10	261	3.82%
2023/12/21	10	46.60	2	46.35	46.65	8	260	3.07%
2023/12/20	2	46.80	0	0.00	46.70	2	260	0.77%
2023/12/19	1	44.80	6	46.00	46.35	-5	260	-1.92%
2023/12/18	0	47.65	0	0.00	47.60	0	255	0.00%
2023/12/15	2	47.45	1	47.25	47.45	1	254	0.39%
2023/12/14	2	47.18	0	0.00	47.20	2	252	0.79%
2023/12/12	10	47.05	4	47.20	47.10	6	250	2.40%
2023/12/11	1	46.80	0	0.00	46.50	1	247	0.41%
2023/12/08	2	47.70	3	47.65	47.45	-1	243	-0.41%
2023/12/07	2.1	47.87	1.4	48.72	47.50	0.7	237	0.29%
2023/12/06	8.2	48.20	10.2	48.71	48.90	-2	225	-0.89%
2023/12/05	14	46.87	5	47.02	47.40	9	209	4.29%
2023/12/04	3	46.57	14.1	46.28	46.95	-11.1	201	-5.50%
2023/12/01	27	45.76	0	46.00	45.85	27	198	13.62%
2023/11/30	1	46.05	1	46.10	46.05	0	206	0.00%
2023/11/29	3.1	46.31	6	45.53	46.20	-3	214	-1.37%
2023/11/28	1.1	44.94	0	0.00	45.10	1.1	216	0.49%
2023/11/27	2	44.95	1	44.90	44.85	1	216	0.46%
2023/11/24	0	45.50	1	45.25	45.65	-1	218	-0.45%
2023/11/22	10	45.12	14	44.46	45.15	-4	198	-2.02%
2023/11/21	0	0.00	1.1	43.75	43.70	-1.1	192	-0.59%
2023/11/20	6	43.88	5	43.91	43.85	1	191	0.52%
2023/11/17	0.3	43.65	8	43.81	43.55	-7.7	190	-4.03%
2023/11/16	0	0.00	1	43.75	43.75	-1	188	-0.53%
2023/11/15	8	42.49	1	42.50	43.00	7	187	3.74%
2023/11/14	2	42.26	0	42.20	42.15	2	186	1.09%
2023/11/13	1	42.55	0	0.00	42.50	1	186	0.54%
2023/11/10	10	43.53	0	0.00	43.00	10	186	5.37%
2023/11/09	12	43.41	5	43.41	43.50	7	185	3.78%
2023/11/08	1	43.80	9.1	43.36	43.30	-8.1	185	-4.37%
2023/11/07	1	42.05	1	42.35	41.85	0	178	0.01%
2023/11/06	0	42.00	0	0.00	42.05	0	180	0.00%
2023/11/03	1	41.60	0	0.00	41.75	1	181	0.55%
2023/11/02	3	42.20	0	0.00	41.65	3	183	1.63%
2023/11/01	0.1	41.60	0	0.00	41.45	0.1	183	0.03%
2023/10/31	0.1	42.03	1	41.60	41.60	-0.9	183	-0.48%
2023/10/27	0	0.00	1	42.50	42.20	-1	186	-0.54%
2023/10/26	0	0.00	4	42.54	42.25	-4	188	-2.12%
2023/10/24	0	42.10	0	0.00	42.30	0	193	0.00%
2023/10/23	4.1	42.01	0	0.00	41.80	4.1	193	2.09%
2023/10/20	1	42.45	0	0.00	42.45	1	191	0.52%
2023/10/19	2.1	43.30	0	0.00	43.35	2.1	190	1.10%
2023/10/18	10	44.06	5	44.26	43.90	5	188	2.65%
2023/10/17	22.2	44.64	26	44.47	44.55	-3.8	176	-2.14%
2023/10/16	1	42.90	12.5	42.85	42.90	-11.5	155	-7.38%
2023/10/13	3	42.03	5	42.53	41.95	-2	155	-1.29%
2023/10/12	0.1	41.66	0	0.00	41.50	0.1	150	0.04%
2023/10/06	0	41.70	0	0.00	41.80	0	158	0.00%
2023/09/27	0	0.00	0.1	41.05	41.25	-0.1	176	-0.08%
2023/09/26	0	41.05	5	40.95	41.05	-5	178	-2.80%
2023/09/25	0	0.00	0	41.45	41.40	0	181	0.00%
2023/09/22	2	40.20	2	41.18	41.20	0	183	0.00%
2023/09/21	3	41.32	0	0.00	41.20	3	183	1.63%
2023/09/19	0	42.10	2	42.10	42.05	-2	185	-1.06%
2023/09/18	0	0.00	3	42.20	42.15	-3	187	-1.60%
2023/09/15	1	41.75	1	42.25	41.80	0	186	0.00%
2023/09/14	10	41.75	1	41.75	41.90	9	187	4.79%
2023/09/13	3.1	41.92	4	41.75	41.95	-0.9	187	-0.50%
2023/09/12	2	41.30	2	41.20	41.30	0	188	0.00%
2023/09/11	5	40.75	0	0.00	40.85	5	194	2.57%
2023/09/07	0	40.86	0	0.00	40.80	0	201	0.00%
2023/09/06	4	41.00	0	41.50	40.65	4	205	1.94%
2023/09/05	22	41.36	3	40.87	41.35	19	209	9.06%
2023/09/04	3	42.92	0	45.40	42.85	3	199	1.50%
2023/09/01	11	43.51	3	43.45	43.45	8	191	4.18%
2023/08/31	0	0.00	2	43.35	43.25	-2	186	-1.07%
2023/08/30	0	0.00	3.1	42.86	43.00	-3.1	192	-1.61%
2023/08/25	0.1	42.00	4	42.30	42.45	-3.9	192	-2.03%
2023/08/24	0	42.00	0	0.00	41.85	0	191	0.00%
2023/08/23	1	41.85	4	41.86	41.85	-3	195	-1.54%
2023/08/22	0	42.00	0	0.00	41.20	0	197	0.00%
2023/08/21	0	41.30	1	41.50	41.55	-1	200	-0.50%
2023/08/18	1	41.25	0	0.00	41.30	1	203	0.49%
2023/08/17	0	0.00	5	41.30	41.50	-5	224	-2.22%
2023/08/16	0	0.00	0.4	40.50	40.60	-0.4	226	-0.17%
2023/08/15	0	0.00	5	40.21	40.10	-5	229	-2.18%
2023/08/14	1	39.25	0	0.00	39.30	1	236	0.42%
2023/08/11	6	40.21	10	40.09	40.10	-4	238	-1.68%
2023/08/10	6	40.50	24.1	40.45	40.35	-18.1	241	-7.51%
2023/08/09	0.1	41.30	0	0.00	41.20	0.1	244	0.04%
2023/08/08	1	41.20	5.2	41.26	41.25	-4.2	253	-1.66%
2023/08/07	1	41.40	0	0.00	41.55	1	270	0.37%
2023/08/02	3	41.40	2	41.20	41.20	1	412	0.24%
2023/08/01	11.1	41.75	0	0.00	41.65	11.1	471	2.35%
2023/07/31	15	42.27	2	41.88	42.00	13	477	2.73%
2023/07/28	6	42.70	0	0.00	42.80	6	482	1.24%
2023/07/27	25	42.87	65	42.29	43.15	-40	505	-7.92%
2023/07/25	0	41.40	0	41.30	41.80	0	512	0.00%
2023/07/24	5	41.27	0	0.00	41.20	5	514	0.97%
2023/07/21	1	41.60	0	0.00	41.75	1	520	0.19%
2023/07/20	0	0.00	2	41.90	42.15	-2	531	-0.38%
2023/07/19	1	41.35	1	41.70	41.25	0	544	0.00%
2023/07/18	0	41.70	1	41.40	41.40	-1	565	-0.18%
2023/07/17	2	42.20	1	42.00	41.90	1	574	0.17%
2023/07/14	0	41.70	9.1	41.79	41.90	-9	591	-1.53%
2023/07/13	1	41.85	5	41.70	41.30	-4	598	-0.67%
2023/07/12	5	41.88	3	41.85	41.95	2	607	0.33%
2023/07/11	4.2	42.37	4	42.80	42.35	0.2	615	0.03%
2023/07/10	2	42.68	3.1	43.04	42.65	-1.1	622	-0.17%
2023/07/07	5	43.52	2	43.95	43.70	3	631	0.48%
2023/07/06	3.2	44.09	0	0.00	43.95	3.2	655	0.49%
2023/07/05	1.2	44.10	0	0.00	44.00	1.2	660	0.18%
2023/07/04	2	43.90	1	44.00	43.85	1	664	0.15%
2023/07/03	1	44.10	2	44.15	44.10	-1	669	-0.15%
2023/06/30	0	44.35	4	44.35	44.55	-4	687	-0.58%
2023/06/29	4	43.75	0	0.00	43.95	4	692	0.58%
2023/06/28	1	43.85	1	43.80	43.75	0	695	0.00%
2023/06/27	0	44.00	0	0.00	43.80	0	708	0.00%
2023/06/26	31	43.84	0	0.00	43.80	31	713	4.35%
2023/06/21	0	44.00	1	44.05	44.10	-1	726	-0.14%
2023/06/20	2.2	43.89	2	43.88	43.85	0.2	730	0.03%
2023/06/19	1	44.00	10	44.05	44.00	-9	730	-1.23%
2023/06/16	5	44.26	0	0.00	44.15	5	731	0.68%
2023/06/15	12	44.26	13	44.43	44.10	-1	731	-0.14%
2023/06/14	17.1	44.72	7	44.74	44.70	10.1	726	1.38%
2023/06/13	9.2	44.07	26	44.49	44.50	-16.8	731	-2.29%
2023/06/12	26	44.29	0	0.00	44.25	26	728	3.57%
2023/06/09	38	44.89	7	45.31	44.80	31	723	4.28%
2023/06/08	6.1	45.32	1	45.70	45.40	5.1	723	0.70%
2023/06/07	1	45.75	5	45.90	45.75	-4	726	-0.55%
2023/06/06	5	45.50	2	46.10	45.75	3	733	0.41%
2023/06/05	2	45.80	86	45.89	46.10	-84	734	-11.44%
2023/06/02	2	44.88	0	0.00	44.75	2	728	0.27%
2023/06/01	2	44.73	0	0.00	44.85	2	729	0.27%
2023/05/31	0	0.00	5	45.25	45.05	-5	730	-0.68%
2023/05/30	3.3	44.92	2	44.90	44.75	1.3	732	0.18%
2023/05/29	38	45.13	5	45.50	45.20	33	735	4.49%
2023/05/26	51	45.10	4	45.01	45.15	47	734	6.40%
2023/05/25	33	45.53	0	0.00	45.55	33	732	4.50%
2023/05/24	6	45.64	7	46.00	46.10	-1	734	-0.14%
2023/05/23	13.1	46.12	96.1	46.09	46.35	-83	733	-11.31%
2023/05/22	1	44.10	10	44.40	44.40	-9	715	-1.26%
2023/05/19	5	43.82	0	0.00	43.80	5	714	0.70%
2023/05/18	98	43.94	4	44.15	44.00	94	711	13.22%
2023/05/17	15	44.38	42	44.28	44.35	-27	703	-3.84%
2023/05/16	28	45.02	4	44.61	44.30	24	699	3.43%
2023/05/15	7	44.84	5	44.78	44.75	2	694	0.29%
2023/05/12	4	44.65	126	44.86	45.25	-122	691	-17.64%	大賣/鉅額交易
2023/05/11	67	45.53	11	45.21	44.40	56	684	8.18%
2023/05/10	84	46.13	7.2	46.16	46.15	76.8	666	11.52%
2023/05/09	101	48.84	87.1	48.44	47.85	14	636	2.20%	大買/
2023/05/08	11	48.31	90.4	48.88	49.60	-79.4	527	-15.06%
2023/05/05	3	45.30	12	45.50	45.10	-9	467	-1.92%
2023/05/04	2	46.20	19	45.98	45.95	-17	463	-3.66%
2023/05/03	93	46.95	54	47.46	46.50	39	459	8.48%
2023/05/02	3.1	46.85	1	46.90	46.60	2.1	435	0.48%
2023/04/28	5	47.07	8	47.12	46.80	-3	432	-0.69%
2023/04/27	0	0.00	4	46.50	46.15	-4	425	-0.94%
2023/04/26	23	46.25	4	46.31	46.25	19	423	4.50%
2023/04/25	41	46.33	20	47.11	45.65	21	415	5.05%
2023/04/24	6.9	46.63	28.1	46.29	46.15	-21.2	404	-5.24%
2023/04/21	24.1	47.70	23	48.06	47.40	1.1	389	0.27%
2023/04/20	5	47.40	25.2	47.43	47.05	-20.2	365	-5.51%
2023/04/19	30.1	48.27	11	48.46	48.05	19.1	354	5.39%
2023/04/18	12.1	47.32	8	47.49	47.35	4.1	335	1.22%
2023/04/17	3.1	47.42	6	47.83	47.35	-2.9	325	-0.91%
2023/04/14	9.3	46.97	12	46.62	47.15	-2.7	310	-0.87%
2023/04/13	7	45.91	4	45.91	46.25	3	297	1.00%
2023/04/12	35	45.85	4	45.98	46.30	31	287	10.79%
2023/04/11	28.7	45.27	34.2	46.06	46.85	-5.5	272	-2.02%
2023/04/10	14	43.74	0	0.00	43.60	14	245	5.72%
2023/04/07	2.1	43.91	2	43.93	43.85	0.1	237	0.03%
2023/04/06	2	44.13	2	44.10	44.05	0	232	0.00%
2023/03/31	2.3	43.63	11	43.69	44.00	-8.7	225	-3.84%
2023/03/30	2	42.17	3.1	42.27	42.25	-1	206	-0.50%
2023/03/29	3	41.87	5.3	41.86	41.80	-2.2	198	-1.11%
2023/03/28	10	42.48	1	41.95	41.90	9	195	4.62%
2023/03/27	2	43.53	0	0.00	43.35	2	182	1.09%
2023/03/24	19.9	44.42	8.6	44.42	44.05	11.3	177	6.39%
2023/03/23	1	44.35	14	44.42	44.05	-13	161	-8.07%
2023/03/22	15	43.79	1	43.80	43.80	14	157	8.91%
2023/03/21	0	43.15	4	43.01	43.45	-4	155	-2.57%
2023/03/20	3	42.80	0	43.00	42.80	3	152	1.96%
2023/03/17	1	43.20	0	0.00	42.95	1	150	0.66%
2023/03/16	10.9	43.37	1	43.80	42.80	9.9	149	6.64%
2023/03/15	0	45.18	1	45.20	44.90	-1	144	-0.69%
2023/03/14	3.3	44.96	8	45.00	44.95	-4.7	144	-3.27%
2023/03/13	5	45.25	1	45.20	45.05	4	147	2.72%
2023/03/10	3	46.18	0.1	46.75	46.25	2.9	141	2.04%
2023/03/09	18.1	47.33	0.2	47.55	47.10	17.9	140	12.75%
2023/03/08	0.1	47.21	0	0.00	47.00	0.1	131	0.08%
2023/03/07	1	47.45	4	47.45	47.40	-3	132	-2.27%
2023/03/06	0.1	47.60	6	47.23	47.10	-5.9	132	-4.48%
2023/03/03	3	45.37	7	46.28	46.35	-4	141	-2.83%
2023/03/02	2	45.08	1	45.20	45.30	1	139	0.72%
2023/03/01	6	45.70	9	46.00	45.45	-3	137	-2.18%
2023/02/24	1	47.30	0	0.00	47.05	1	133	0.75%
2023/02/23	1	47.60	0	0.00	47.90	1	131	0.76%
2023/02/22	7	47.21	3	47.10	47.55	4	131	3.04%
2023/02/21	3.1	48.17	3	48.32	48.50	0.1	129	0.05%
2023/02/20	7	47.01	4	47.41	47.75	3	128	2.34%
2023/02/17	0	47.03	4	46.58	46.65	-4	130	-3.07%
2023/02/16	4.1	46.24	4	46.35	46.30	0.1	130	0.07%
2023/02/15	2	46.30	0	0.00	46.00	2	132	1.51%
2023/02/14	2	46.08	0	49.00	46.10	2	133	1.47%
2023/02/13	0	45.60	0	0.00	45.40	0	140	0.00%
2023/02/10	2	45.50	0	0.00	45.80	2	143	1.40%
2023/02/09	9	46.38	0	0.00	46.10	9	143	6.29%
2023/02/08	0	47.80	0	50.20	47.40	0	139	-0.01%
2023/02/07	0	0.00	3	47.80	47.70	-3	138	-2.17%
2023/02/06	8	46.60	1	46.70	46.75	7	138	5.07%
2023/02/03	0	0.00	2	46.78	46.65	-2	140	-1.43%
2023/02/02	10	46.90	2	46.95	46.90	8	139	5.72%
2023/02/01	0	45.40	5	45.91	46.20	-5	138	-3.61%
2023/01/31	0	45.00	2	44.90	44.85	-2	135	-1.47%
2023/01/30	0	43.80	3	44.47	44.75	-3	134	-2.22%
2023/01/17	0.1	43.85	0	0.00	43.50	0.1	134	0.07%
2023/01/13	0.1	43.95	0	0.00	43.60	0.1	137	0.07%
2023/01/12	3	44.20	0	0.00	44.10	3	138	2.17%
2023/01/11	0	44.85	0	0.00	44.45	0	140	0.00%
2023/01/06	2	43.50	2	43.95	43.75	0	148	0.00%
2023/01/04	0	43.70	0	0.00	43.40	0	154	0.00%
2023/01/03	0	0.00	1	42.95	43.15	-1	158	-0.63%
2022/12/30	0	43.05	0	0.00	42.95	0	159	0.00%
2022/12/29	0	43.00	0	0.00	42.95	0	159	0.00%
2022/12/27	0	0.00	2	43.30	43.50	-2	165	-1.21%
2022/12/23	1	43.30	0	0.00	43.00	1	179	0.56%
2022/12/22	0	43.30	0	0.00	43.30	0	180	0.00%
2022/12/21	1	43.55	0	0.00	43.30	1	183	0.55%
2022/12/20	3	43.93	11	44.11	43.25	-8	184	-4.34%
2022/12/19	0	45.20	0	0.00	45.00	0	186	0.00%
2022/12/16	0	46.00	0	0.00	45.45	0	186	0.00%
2022/12/15	1	46.60	0	0.00	46.60	1	186	0.54%
2022/12/13	1	45.35	3	45.07	45.50	-2	188	-1.06%
2022/12/12	0	45.00	0	0.00	45.30	0	189	0.01%
2022/12/09	2	45.75	0	0.00	45.70	2	190	1.06%
2022/12/08	0	0.00	10	45.26	45.60	-10	191	-5.22%
2022/12/07	12	46.21	0	0.00	45.15	12	191	6.26%
2022/12/06	3	47.03	22	47.29	46.55	-19	190	-9.95%
2022/12/05	0	0.00	3	48.20	47.90	-3	197	-1.52%
2022/12/02	3	46.98	0	0.00	47.15	3	196	1.53%
2022/12/01	4	47.15	3	47.95	46.95	1	195	0.51%
2022/11/30	2	46.90	4	46.76	47.05	-2	194	-1.03%
2022/11/29	12	46.16	1	46.55	46.20	11	205	5.35%
2022/11/28	6	46.86	11	47.31	46.75	-5	215	-2.32%
2022/11/25	15.1	47.39	10	47.46	47.45	5	219	2.30%
2022/11/24	21	45.31	1	45.40	45.45	20	213	9.35%
2022/11/23	1	44.70	0	0.00	45.00	1	213	0.47%
2022/11/21	0	45.00	0	0.00	44.70	0	217	0.01%
2022/11/18	1	44.95	1	45.00	44.20	0	217	0.00%
2022/11/17	0	0.00	2	44.80	44.95	-2	217	-0.92%
2022/11/16	2	44.70	0	0.00	45.50	2	218	0.92%
2022/11/15	6	45.49	4.2	45.07	45.70	1.8	217	0.84%
2022/11/14	0	43.95	2	43.48	43.60	-2	217	-0.92%
2022/11/11	2.2	42.65	0	0.00	42.90	2.2	217	1.03%
2022/11/10	1	43.20	0	0.00	43.50	1	215	0.46%
2022/11/09	12	43.46	15	43.71	43.95	-3	217	-1.38%
2022/11/08	0	0.00	5	41.77	41.60	-5	213	-2.34%
2022/11/07	1	43.25	2	42.85	42.30	-1	218	-0.46%
2022/11/04	2	43.40	2	43.30	43.40	0	220	0.00%
2022/11/03	13	42.55	2	42.80	42.80	11	224	4.89%
2022/11/02	0	0.00	3	42.08	42.45	-3	229	-1.31%
2022/11/01	2	41.65	6	41.46	41.60	-4	233	-1.71%
2022/10/31	6	40.14	0	0.00	40.30	6	239	2.51%
2022/10/26	0	0.00	3	40.50	40.35	-3	264	-1.13%
2022/10/21	4	41.90	4	41.05	40.60	0	280	0.00%
2022/10/20	8	42.46	0	0.00	42.25	8	280	2.85%
2022/10/19	3	43.63	5	43.49	42.90	-2	282	-0.71%
2022/10/18	1	41.75	3	42.40	42.90	-2	280	-0.71%
2022/10/17	3	40.02	4	40.69	41.00	-1	278	-0.36%
2022/10/14	0	0.00	6	41.48	41.70	-6	277	-2.16%
2022/10/13	6.2	40.45	0	0.00	39.80	6.2	279	2.21%
2022/10/12	0	42.95	1	42.80	42.90	-1	275	-0.36%
2022/10/11	6	44.07	0	0.00	42.90	6	276	2.17%
2022/10/07	2	45.85	2	45.83	46.50	0	273	0.00%
2022/10/06	0	0.00	1	47.00	47.25	-1	273	-0.37%
2022/10/05	16	47.63	4	47.28	47.20	12	273	4.38%
2022/10/04	0.1	48.00	3	46.52	46.70	-3	273	-1.08%
2022/10/03	0	0.00	1	44.90	44.70	-1	270	-0.37%
2022/09/30	4.2	44.93	1	45.50	44.55	3.2	270	1.19%
2022/09/29	0.1	48.00	0	0.00	47.00	0.1	261	0.04%
2022/09/28	5	48.16	0	0.00	46.70	5	262	1.91%
2022/09/27	0	0.00	4	49.80	49.60	-4	260	-1.53%
2022/09/26	2.3	49.55	3	48.72	48.40	-0.7	262	-0.28%
2022/09/23	0	52.40	0	0.00	50.80	0	264	0.00%
2022/09/22	0.1	51.50	0	0.00	52.00	0.1	266	0.04%
2022/09/21	5	51.30	0	0.00	51.60	5	268	1.86%
2022/09/20	1	52.01	0	0.00	52.20	1	269	0.37%
2022/09/19	4	52.15	1	52.20	52.00	3	271	1.11%
2022/09/16	3	53.90	0	0.00	53.20	3	277	1.09%
2022/09/15	0	0.00	2	54.80	54.20	-2	285	-0.70%
2022/09/14	0	55.50	0	0.00	54.80	0	288	0.00%
2022/09/13	2	54.60	2	55.70	54.50	0	288	0.00%
2022/09/12	10.2	55.01	5	55.04	54.50	5.2	295	1.74%
2022/09/08	5.2	56.74	2	56.50	56.80	3.2	290	1.09%
2022/09/07	0	0.00	1	56.10	56.10	-1	290	-0.34%
2022/09/06	0	57.30	0	0.00	56.60	0	290	0.00%
2022/09/05	8	57.46	2	58.10	57.30	6	291	2.06%
2022/09/02	4	62.43	1	63.10	62.10	3	280	1.07%
2022/09/01	13	62.38	18.2	62.47	62.50	-5.2	270	-1.92%
2022/08/31	1	61.72	16	61.83	62.30	-15	263	-5.68%
2022/08/30	0	0.00	1	60.70	61.00	-1	257	-0.39%
2022/08/29	4.1	60.11	2	60.20	60.20	2.1	256	0.81%
2022/08/26	1	61.70	0	0.00	61.70	1	254	0.39%
2022/08/25	1	61.50	2	61.50	61.30	-1	253	-0.39%
2022/08/24	0	62.50	2	61.30	61.20	-2	253	-0.77%
2022/08/23	8	61.13	2	61.00	61.10	6	253	2.36%
2022/08/22	1	62.60	1	62.50	62.20	0	254	0.00%
2022/08/19	10	62.21	1	62.40	62.70	9	253	3.55%
2022/08/18	1.1	60.69	3	61.20	61.20	-1.9	250	-0.75%
2022/08/17	2	60.85	1	61.90	61.00	1	249	0.40%
2022/08/16	4.1	61.85	3	62.17	61.40	1.1	251	0.44%
2022/08/15	0.1	61.80	1	61.30	61.70	-1	249	-0.38%
2022/08/12	1	61.00	4.2	61.85	61.80	-3.2	247	-1.29%
2022/08/11	10	60.66	7	60.43	60.40	3	240	1.25%
2022/08/10	1	59.70	0	0.00	59.90	1	238	0.42%
2022/08/09	3	58.00	2	59.00	59.00	1	236	0.42%
2022/08/08	5	59.34	2	58.90	59.00	3	233	1.28%
2022/08/05	0	0.00	4	59.93	60.10	-4	232	-1.72%
2022/08/04	6.1	59.23	3.3	58.75	58.80	2.8	229	1.23%
2022/08/03	4	59.25	5	59.04	59.40	-1	226	-0.44%
2022/08/02	16	59.15	12	59.67	59.50	4	224	1.78%
2022/08/01	9	58.14	12.3	57.84	59.00	-3.3	211	-1.54%
2022/07/29	0	0.00	1	55.70	55.70	-1	200	-0.50%
2022/07/28	0	0.00	1	54.80	54.50	-1	197	-0.51%
2022/07/27	0	0.00	1	53.80	53.80	-1	197	-0.51%
2022/07/26	2	53.25	3	53.37	53.50	-1	196	-0.51%
2022/07/25	6	54.92	0	54.70	54.80	6	196	3.06%
2022/07/22	1	54.80	0	0.00	54.70	1	198	0.50%
2022/07/21	0	55.00	0	0.00	54.70	0	209	0.00%
2022/07/20	0	0.00	8	55.20	54.60	-8	210	-3.80%
2022/07/19	8	53.40	2	53.45	53.50	6	218	2.75%
2022/07/15	1	51.50	5	52.16	52.00	-4	223	-1.79%
2022/07/14	0	51.00	1	51.60	51.60	-1	224	-0.44%
2022/07/13	1	51.20	2	50.70	50.50	-1	225	-0.44%
2022/07/12	6	50.35	1	50.20	50.00	5	228	2.19%
2022/07/11	2	51.60	1	51.60	51.60	1	235	0.42%
2022/07/08	9	52.44	11	52.15	52.00	-2	239	-0.83%
2022/07/07	1	50.40	4	50.95	51.00	-3	239	-1.26%
2022/07/06	6	49.76	0	0.00	49.10	6	245	2.45%
2022/07/05	2	51.00	1	51.30	50.80	1	250	0.40%
2022/07/04	0	0.00	3	50.43	50.30	-3	250	-1.20%
2022/07/01	2	51.10	5	50.85	50.00	-3	250	-1.21%
2022/06/30	2	53.20	2	53.10	53.20	0	248	0.00%
2022/06/29	2	53.20	2.1	54.66	54.90	-0.1	251	-0.02%
2022/06/28	2	54.60	0	0.00	55.00	2	258	0.78%
2022/06/27	2	55.45	25	55.80	56.20	-23	273	-8.41%
2022/06/24	20	54.45	3	54.10	54.80	17	275	6.18%
2022/06/23	3.3	52.09	8	52.10	52.00	-4.7	282	-1.66%
2022/06/22	3	54.57	2	54.50	54.50	1	278	0.36%
2022/06/21	0	0.00	0	59.00	56.90	0	280	-0.01%
2022/06/20	4.6	58.05	1	57.10	55.70	3.6	288	1.24%
2022/06/17	1	60.00	0	0.00	59.60	1	285	0.35%
2022/06/16	2	60.30	1	60.20	60.10	1	289	0.35%
2022/06/15	0	0.00	2	61.45	60.90	-2	293	-0.68%
2022/06/14	5	60.55	2	60.60	60.80	3	300	1.01%
2022/06/13	2	62.10	11	61.66	61.60	-9	302	-2.97%
2022/06/10	8	63.19	0	63.10	63.00	8	315	2.53%
2022/06/09	3	63.60	1	63.50	63.70	2	323	0.62%
2022/06/08	3.2	63.74	0	0.00	63.70	3.2	332	0.96%
2022/06/07	0	0.00	1	63.90	63.70	-1	348	-0.29%
2022/06/06	2	63.85	1	63.50	63.40	1	363	0.27%
2022/06/02	2.4	64.34	3	64.27	64.50	-0.6	395	-0.15%
2022/06/01	1	64.50	4	64.40	64.50	-3	416	-0.72%
2022/05/30	3.1	62.91	3	63.00	63.20	0.1	438	0.02%
2022/05/27	1	61.30	3	61.43	61.70	-2	442	-0.45%
2022/05/26	2	60.40	2	60.40	60.70	0	449	0.00%
2022/05/25	2	60.30	0	0.00	60.40	2	461	0.43%
2022/05/24	2	60.10	6	60.62	60.10	-4	483	-0.82%
2022/05/20	6	62.02	0	0.00	62.00	6	503	1.20%
2022/05/19	1	61.00	2	61.00	61.40	-1	517	-0.19%
2022/05/18	0	0.00	4	62.70	62.30	-4	526	-0.76%
2022/05/17	1	61.50	3	62.00	62.20	-2	535	-0.37%
2022/05/16	3	62.17	0	0.00	61.20	3	542	0.55%
2022/05/13	0	0.00	6	61.30	62.00	-6	547	-1.10%
2022/05/12	3	61.33	1	61.00	60.00	2	562	0.36%
2022/05/11	0	0.00	17	60.85	61.00	-17	570	-2.98%
2022/05/10	2	61.10	4	61.60	61.70	-2	596	-0.33%
2022/05/09	4.1	63.02	2	63.20	62.30	2.1	650	0.32%
2022/05/06	3	63.77	2	64.70	65.10	1	658	0.15%
2022/05/05	2	65.70	4	65.70	65.50	-2	670	-0.30%
2022/05/04	0	0.00	2	65.00	65.00	-2	681	-0.29%
2022/05/03	0	0.00	1	64.20	65.00	-1	694	-0.14%
2022/04/29	1	64.30	0	0.00	63.80	1	707	0.14%
2022/04/28	0.2	63.72	4	63.23	63.20	-3.8	724	-0.53%
2022/04/27	6	62.47	3	61.83	62.60	3	731	0.41%
2022/04/26	1.3	64.37	0	0.00	64.00	1.3	731	0.18%
2022/04/25	5.7	64.65	7	65.19	63.90	-1.3	739	-0.17%
2022/04/22	3	67.64	9	67.83	67.60	-6	744	-0.80%
2022/04/21	9	69.16	3	69.10	69.00	6	785	0.76%
2022/04/20	0.1	70.72	0	0.00	68.20	0.1	882	0.01%
2022/04/19	0.1	67.75	0	0.00	67.60	0.1	1,005	0.01%
2022/04/18	0.5	68.19	5	67.88	67.30	-4.5	1,073	-0.42%
2022/04/15	13.1	68.04	25	67.89	67.90	-11.9	1,096	-1.09%
2022/04/14	1	70.20	0	0.00	69.90	1	1,134	0.09%
2022/04/13	2	70.50	1	70.50	70.60	1	1,158	0.09%
2022/04/12	3	69.04	5	69.52	69.90	-2	1,267	-0.15%
2022/04/11	6.4	70.69	2.5	70.64	70.10	3.9	1,295	0.30%
2022/04/08	4.1	72.26	2	72.40	72.30	2.1	1,330	0.16%
2022/04/07	1	72.50	1	72.40	72.10	0	1,380	0.00%
2022/04/06	2	72.50	1	72.10	72.50	1	1,430	0.07%
2022/04/01	5	72.82	2	73.00	73.00	3	1,511	0.20%
2022/03/31	11	74.55	0	0.00	73.70	11	1,644	0.67%
2022/03/30	31.1	75.28	33	75.05	75.70	-1.9	1,939	-0.10%
2022/03/29	3	73.03	1	73.20	73.20	2	2,125	0.09%
2022/03/28	20	72.57	8.5	72.12	72.50	11.5	2,363	0.49%
2022/03/25	6	75.03	0	0.00	74.50	6	2,431	0.25%
2022/03/24	5	75.20	7	75.80	75.80	-2	2,448	-0.08%
2022/03/23	12	74.89	3	74.90	75.50	9	2,456	0.37%
2022/03/22	2	74.00	0	0.00	74.00	2	2,454	0.08%
2022/03/21	4	74.50	1	74.40	74.30	3	2,460	0.12%
2022/03/18	1	73.00	3	74.57	75.20	-2	2,468	-0.08%
2022/03/17	2	73.15	9	72.66	73.50	-7	2,472	-0.28%
2022/03/16	3	70.80	6	71.35	71.00	-3	2,483	-0.12%
2022/03/15	14.1	70.93	9.2	71.02	70.50	4.9	2,496	0.20%
2022/03/14	10	73.03	1	72.90	73.00	9	2,500	0.36%
2022/03/11	11	73.97	1	75.10	73.70	10	2,511	0.40%
2022/03/10	4.2	75.30	12	75.38	75.50	-7.8	2,535	-0.31%
2022/03/09	4	73.75	7	74.00	73.90	-3	2,580	-0.12%
2022/03/08	21.5	74.85	24	74.87	73.20	-2.5	2,591	-0.10%
2022/03/07	17.1	77.64	6	77.48	77.00	11.1	2,579	0.43%
2022/03/04	14	80.64	21	80.63	80.30	-7	2,574	-0.27%
2022/03/03	5.1	81.98	4.1	82.35	81.80	1	2,614	0.04%
2022/03/02	2	80.90	4	80.93	80.90	-2	2,638	-0.08%
2022/03/01	10	81.43	8	81.20	81.60	2	2,722	0.07%
2022/02/25	4	80.78	11	80.55	80.50	-7	2,813	-0.25%
2022/02/24	18.1	82.61	46	81.95	81.40	-28	2,843	-0.98%
2022/02/23	4	84.03	5	84.30	84.50	-1	2,825	-0.04%
2022/02/22	20	83.27	5	83.40	83.00	15	2,822	0.53%
2022/02/21	5	85.00	8	84.99	85.10	-3	2,817	-0.11%
2022/02/18	4	84.35	10	84.13	84.50	-6	2,811	-0.21%
2022/02/17	4	83.30	2	83.50	83.10	2	2,803	0.07%
2022/02/16	6	83.53	5	83.54	83.30	1	2,794	0.04%
2022/02/15	8	83.10	7	82.73	82.50	1	2,793	0.04%
2022/02/14	12.1	83.39	17	84.03	82.50	-4.9	2,791	-0.18%
2022/02/11	10.1	86.29	12	85.97	86.00	-2	2,783	-0.07%
2022/02/10	27	86.11	9.1	86.02	86.30	17.9	2,781	0.64%
2022/02/09	69.1	84.62	62	85.75	86.80	7.1	2,757	0.26%
2022/02/08	16.1	83.41	9	83.48	83.50	7.1	2,701	0.26%
2022/02/07	2	82.25	5	82.62	83.50	-3	2,695	-0.11%
2022/01/26	5.4	81.34	2	81.00	80.90	3.4	2,687	0.13%
2022/01/25	5.3	81.42	5	81.28	81.00	0.3	2,679	0.01%
2022/01/24	6	81.12	5	80.28	81.30	1	2,668	0.04%
2022/01/21	7.1	80.74	5.1	81.07	80.40	2.1	2,658	0.08%
2022/01/20	3	82.60	15	82.57	82.60	-12	2,646	-0.45%
2022/01/19	8.1	82.64	5	82.66	82.90	3.1	2,638	0.12%
2022/01/18	9	84.54	0	0.00	83.10	9	2,634	0.34%
2022/01/17	5.1	84.27	25	83.23	84.10	-19.9	2,630	-0.76%
2022/01/14	38.2	82.98	62	82.88	82.50	-23.8	2,617	-0.91%
2022/01/13	97.3	87.31	46	86.71	85.00	51.3	2,574	1.99%
2022/01/12	89.3	89.87	82	90.19	90.10	7.3	2,475	0.29%
2022/01/11	46	87.93	43	87.50	86.90	3	2,356	0.13%
2022/01/10	6	84.67	12	84.65	84.20	-6	2,287	-0.26%
2022/01/07	33.4	84.60	24	84.71	84.10	9.4	2,265	0.41%
2022/01/06	22	86.75	14	86.65	86.50	8	2,220	0.36%
2022/01/05	54	91.54	49	91.65	88.20	5	2,196	0.23%
2022/01/04	26	89.83	31	89.94	91.00	-5	2,089	-0.24%
2022/01/03	14	90.04	39	89.47	88.80	-25	2,057	-1.21%
2021/12/30	30.5	89.38	40	89.27	89.30	-9.5	2,023	-0.47%
2021/12/29	48	92.29	42	91.96	91.10	6	1,974	0.30%
2021/12/28	28.5	92.81	75	92.26	91.80	-46.5	1,923	-2.42%
2021/12/27	127	93.75	192.1	92.14	95.30	-65	1,847	-3.52%	大買/大賣/
2021/12/24	216.1	94.42	190.5	94.36	94.20	25.5	1,724	1.48%	大買/大賣/
2021/12/23	115.2	90.15	106.2	90.09	89.50	9.1	1,426	0.64%	大買/大賣/
2021/12/22	253.1	87.35	187.8	87.59	88.00	65.3	1,235	5.29%	大買/大賣/
2021/12/21	75.1	81.41	39.2	81.77	83.00	35.9	998	3.60%
2021/12/20	14	78.88	19.3	78.90	78.90	-5.3	917	-0.58%
2021/12/17	8	77.30	0	0.00	77.00	8	896	0.89%
2021/12/16	8	78.65	4	78.70	78.60	4	884	0.45%
2021/12/15	10	78.40	19	78.62	78.50	-9	882	-1.02%
2021/12/14	6	77.05	3	77.03	77.00	3	876	0.34%
2021/12/13	3	78.60	62	79.01	78.60	-59	871	-6.77%
2021/12/10	54	79.43	19	78.48	79.10	35	867	4.03%
2021/12/09	5.6	78.41	6	78.18	77.40	-0.5	851	-0.05%
2021/12/08	10	79.01	21	79.05	79.00	-11	836	-1.31%
2021/12/07	4.1	79.08	18	79.32	78.90	-14	822	-1.70%
2021/12/06	21	80.13	27.2	80.20	80.20	-6.2	806	-0.77%
2021/12/03	50	79.50	39.7	79.64	80.90	10.3	783	1.32%
2021/12/02	25	77.78	7.1	77.27	76.70	17.9	734	2.44%
2021/12/01	13.1	77.78	7.1	78.08	78.10	6	723	0.82%
2021/11/30	16	77.04	28	77.29	77.00	-12	709	-1.69%
2021/11/29	51.3	77.36	23.4	77.64	76.40	27.9	706	3.95%
2021/11/26	10	78.10	20.3	78.25	77.90	-10.3	662	-1.56%
2021/11/25	53.4	79.43	44.5	79.29	78.70	8.8	634	1.39%
2021/11/24	56	77.44	51.7	78.16	80.00	4.3	551	0.78%
2021/11/23	26	75.14	48.4	75.08	74.60	-22.3	456	-4.89%
2021/11/22	4	71.22	5.1	71.33	71.40	-1.1	418	-0.26%
2021/11/19	2.2	70.33	3	70.80	70.90	-0.8	421	-0.19%
2021/11/18	8	70.80	8	70.76	70.60	0	422	0.00%
2021/11/17	3	68.50	91	68.63	69.80	-88	422	-20.84%
2021/11/16	2.2	68.96	14.1	68.80	69.00	-11.9	423	-2.81%
2021/11/15	1	69.10	59	68.88	69.10	-58	434	-13.35%
2021/11/12	9	68.94	38	69.34	68.80	-29	446	-6.48%
2021/11/11	3.1	69.21	12	69.93	69.30	-8.9	456	-1.96%
2021/11/10	2	69.80	1.5	69.93	69.90	0.5	483	0.10%
2021/11/09	1.2	70.08	12	69.71	70.80	-10.8	483	-2.24%
2021/11/08	9.3	69.03	43	68.98	68.50	-33.8	484	-6.97%
2021/11/05	1	68.70	2.2	68.61	69.00	-1.2	497	-0.24%
2021/11/04	4	69.58	10	70.01	69.20	-6	529	-1.13%
2021/11/03	2	68.40	7	68.51	68.80	-5	563	-0.89%
2021/11/02	4.1	68.00	2.5	68.77	67.30	1.6	620	0.26%
2021/11/01	1	69.00	5	69.82	69.10	-4	626	-0.64%
2021/10/29	4	69.08	10	69.28	68.80	-6	638	-0.94%
2021/10/28	6	69.23	6.1	69.25	69.10	0	681	0.00%
2021/10/27	0	0.00	4	67.10	68.10	-4	687	-0.58%
2021/10/26	2	67.65	5	67.34	66.80	-3	703	-0.43%
2021/10/25	4	66.78	6	67.42	67.50	-2	708	-0.28%
2021/10/22	4	64.00	0	0.00	64.00	4	732	0.55%
2021/10/21	1	64.90	2	65.05	64.80	-1	760	-0.13%
2021/10/20	1	65.00	1	65.70	64.90	0	777	0.00%
2021/10/19	18	64.82	1	65.10	64.60	17	794	2.14%
2021/10/18	3	63.80	1	64.00	63.60	2	820	0.24%
2021/10/15	20	64.14	3	64.37	64.00	17	839	2.03%
2021/10/14	0	0.00	5	62.44	62.80	-5	860	-0.58%
2021/10/13	7	62.36	1	62.40	62.10	6	899	0.67%
2021/10/12	4	63.38	3	63.50	63.20	1	919	0.11%
2021/10/08	5	65.98	2	65.90	65.50	3	930	0.32%
2021/10/07	6	65.12	7	64.04	66.50	-1	954	-0.10%
2021/10/06	3.1	62.34	0	0.00	61.70	3.1	1,009	0.31%
2021/10/05	6	61.98	0	0.00	63.10	6	1,070	0.56%
2021/10/04	0.1	63.50	0	0.00	62.20	0.1	1,087	0.01%
2021/10/01	6.4	64.78	9	64.10	63.50	-2.6	1,111	-0.23%
2021/09/30	15.3	66.41	9.1	66.85	66.80	6.2	1,170	0.53%
2021/09/29	6.2	67.47	0	0.00	66.80	6.2	1,178	0.52%
2021/09/28	5	69.68	0.1	69.41	69.00	5	1,241	0.40%
2021/09/27	2	70.40	0	0.00	70.30	2	1,286	0.16%
2021/09/24	2.1	70.52	2	70.80	70.60	0.1	1,301	0.01%
2021/09/23	1.2	69.79	1	70.00	69.90	0.2	1,311	0.01%
2021/09/22	4.1	68.99	1	69.10	69.10	3.1	1,323	0.24%
2021/09/17	4	70.50	2	70.45	70.50	2	1,337	0.15%
2021/09/16	14.1	73.55	17.3	72.99	73.70	-3.3	1,374	-0.24%
2021/09/15	7	73.00	2	72.40	72.60	5	1,378	0.36%
2021/09/14	2.2	73.80	0	0.00	73.70	2.2	1,385	0.16%
2021/09/13	1	74.00	1	74.40	73.80	0	1,397	0.00%
2021/09/10	1	74.60	2.1	73.65	74.60	-1.1	1,419	-0.07%
2021/09/09	2	73.80	13.1	73.69	74.10	-11.1	1,446	-0.76%
2021/09/08	7.2	72.31	0	0.00	72.00	7.2	1,452	0.50%
2021/09/07	9	74.24	6	74.05	73.40	3	1,465	0.20%
2021/09/06	13.1	75.30	20	75.24	74.20	-7	1,473	-0.47%
2021/09/03	1.1	77.73	6.8	78.05	77.10	-5.7	1,470	-0.39%
2021/09/02	8	78.38	9.3	78.01	77.50	-1.3	1,473	-0.08%
2021/09/01	11	77.51	19	77.46	77.50	-8	1,466	-0.55%
2021/08/31	1	76.10	3.1	75.80	76.00	-2.1	1,474	-0.14%
2021/08/30	7.3	76.00	6	76.00	75.80	1.3	1,499	0.09%
2021/08/27	8	74.79	0.1	74.31	74.30	7.9	1,498	0.53%
2021/08/26	0	0.00	0.2	74.20	74.30	-0.2	1,497	-0.01%
2021/08/25	0	0.00	3	73.93	73.80	-3	1,502	-0.20%
2021/08/24	7.1	73.33	3	73.37	73.50	4.1	1,503	0.27%
2021/08/23	115	73.37	16	73.08	73.00	99	1,518	6.52%	大買/
2021/08/20	83	70.89	4	70.63	70.50	79	1,531	5.16%
2021/08/19	8.1	69.96	2	70.80	69.00	6.1	1,530	0.40%
2021/08/18	7.1	69.70	19	70.75	72.50	-11.9	1,526	-0.78%
2021/08/17	12.5	70.52	16.1	70.85	69.10	-3.6	1,538	-0.23%
2021/08/16	9.1	71.72	16.3	71.97	71.20	-7.1	1,533	-0.47%
2021/08/13	22.6	76.06	3	75.90	74.50	19.6	1,511	1.30%
2021/08/12	15	76.36	6.1	76.29	76.10	8.9	1,508	0.59%
2021/08/11	19.3	76.44	75	76.27	75.80	-55.7	1,512	-3.68%
2021/08/10	14.7	77.72	30.1	77.78	77.00	-15.5	1,511	-1.02%
2021/08/09	13.2	80.87	20	79.47	79.30	-6.8	1,499	-0.45%
2021/08/06	22	81.86	43.1	81.85	82.20	-21.1	1,481	-1.42%
2021/08/05	8	80.50	5	80.32	80.00	3	1,443	0.21%
2021/08/04	6	81.20	11	80.91	80.50	-5	1,477	-0.34%
2021/08/03	36	81.24	36	81.16	80.70	0	1,487	0.00%
2021/08/02	1	79.40	15	78.67	79.20	-14	1,462	-0.96%
2021/07/30	9.1	78.21	18	78.74	77.00	-9	1,470	-0.61%
2021/07/29	46	78.30	5.1	77.95	78.10	41	1,466	2.79%
2021/07/28	27.1	77.49	39	77.29	76.50	-12	1,464	-0.82%
2021/07/27	19	78.48	22.5	78.90	78.90	-3.5	1,472	-0.24%
2021/07/26	41	77.66	20	77.64	77.80	21	1,465	1.43%
2021/07/23	8	77.18	50	76.51	76.20	-42	1,454	-2.89%
2021/07/22	25.2	77.40	10	76.56	76.70	15.2	1,451	1.05%
2021/07/21	44	75.28	34	75.51	74.30	10	1,446	0.69%
2021/07/20	9.1	75.30	23	75.40	75.00	-14	1,446	-0.96%
2021/07/19	20.3	77.14	11.6	77.25	76.50	8.7	1,446	0.60%
2021/07/16	20.1	79.15	5	79.48	79.30	15.1	1,462	1.03%
2021/07/15	4.2	79.53	27	79.63	79.80	-22.8	1,467	-1.55%
2021/07/14	19	79.89	26.1	79.96	79.50	-7.1	1,476	-0.48%
2021/07/13	75.3	82.17	29.6	81.77	80.40	45.7	1,506	3.03%
2021/07/12	61.1	80.93	26.1	82.31	83.70	35.1	1,460	2.40%
2021/07/09	7	80.74	7.6	80.99	80.00	-0.6	1,414	-0.05%
2021/07/08	22.1	81.17	39	81.42	81.90	-16.9	1,433	-1.18%
2021/07/07	43.3	81.02	40.1	81.63	81.50	3.3	1,426	0.23%
2021/07/06	12	79.83	5.1	80.14	80.10	6.9	1,375	0.50%
2021/07/05	79	79.99	22.8	80.34	81.00	56.2	1,396	4.03%
2021/07/02	18.6	78.38	27.5	78.66	79.40	-8.9	1,383	-0.64%
2021/07/01	16	76.12	23	75.86	75.10	-7	1,436	-0.49%
2021/06/30	2	77.40	4	77.45	77.20	-2	1,462	-0.14%
2021/06/29	5.1	77.75	6.2	78.24	77.80	-1.1	1,480	-0.07%
2021/06/28	12	78.03	8	77.89	78.90	4	1,502	0.27%
2021/06/25	41	77.49	43	78.37	78.40	-2	1,514	-0.13%
2021/06/24	10	76.55	3	76.93	76.90	7	1,539	0.45%
2021/06/23	13	76.15	8	76.31	76.50	5	1,646	0.30%
2021/06/22	5	75.14	7	75.83	75.90	-2	1,650	-0.12%
2021/06/21	11.3	75.95	9.2	76.17	75.60	2.1	1,655	0.13%
2021/06/18	30	76.30	20.3	75.86	77.50	9.7	1,677	0.58%
2021/06/17	13	73.96	3.5	73.36	74.20	9.5	1,720	0.55%
2021/06/16	5	71.90	6.1	73.09	73.20	-1.1	1,730	-0.06%
2021/06/15	14	72.16	6	72.20	72.70	8	1,726	0.46%
2021/06/11	9	70.88	31	70.91	71.40	-22	1,741	-1.26%
2021/06/10	25	70.41	7.1	70.68	70.60	17.9	1,753	1.02%
2021/06/09	11.1	70.59	3	70.77	70.30	8.1	1,765	0.46%
2021/06/08	19.3	71.92	23	72.09	71.10	-3.7	1,779	-0.21%
2021/06/07	8	71.25	15	70.69	71.60	-7	1,809	-0.39%
2021/06/04	0	0.00	5	68.80	69.90	-5	1,807	-0.28%
2021/06/03	3	69.10	9	69.28	69.00	-6	1,842	-0.33%
2021/06/02	14	69.98	9	70.08	69.00	5	1,871	0.27%
2021/06/01	2	70.40	16	70.21	70.50	-14	1,895	-0.74%
2021/05/31	17	69.64	13	69.73	69.10	4	1,917	0.21%
2021/05/28	19	68.81	17	69.26	70.00	2	1,951	0.10%
2021/05/27	11	68.96	5	69.08	68.60	6	2,011	0.30%
2021/05/26	13	68.47	11	69.12	69.80	2	2,152	0.09%
2021/05/25	19	68.26	8	69.08	69.50	11	2,284	0.48%
2021/05/24	15	66.07	11	65.76	68.00	4	2,296	0.17%
2021/05/21	5	65.72	6	66.07	66.50	-1	2,319	-0.04%
2021/05/20	7	64.54	2	64.90	65.30	5	2,376	0.21%
2021/05/19	31	64.56	33	63.83	64.90	-2	2,448	-0.08%
2021/05/18	20	60.43	19	63.16	64.30	1	2,484	0.04%
2021/05/17	15.3	58.97	44	58.68	58.50	-28.7	2,526	-1.14%
2021/05/14	23.8	63.04	42.3	63.39	64.00	-18.5	2,536	-0.73%
2021/05/13	9	64.79	43	63.14	63.50	-34	2,542	-1.34%
2021/05/12	28	63.44	19	64.48	64.30	9	2,553	0.35%
2021/05/11	4.6	66.94	13	66.68	67.40	-8.4	2,551	-0.33%
2021/05/10	12	71.87	25	71.63	71.40	-13	2,548	-0.51%
2021/05/07	11	71.19	2	72.40	71.50	9	2,574	0.35%
2021/05/06	1	69.40	16	70.15	70.30	-15	2,578	-0.58%
2021/05/05	2	70.70	1	70.90	70.70	1	2,592	0.04%
2021/05/04	5.1	69.53	9.6	68.53	70.40	-4.6	2,613	-0.18%
2021/05/03	5	73.20	2.6	72.39	72.90	2.4	2,604	0.09%
2021/04/29	13	75.06	3.3	75.64	75.70	9.7	2,615	0.37%
2021/04/28	37	76.37	2	75.90	76.10	35	2,618	1.34%
2021/04/27	22	76.00	10	76.72	76.80	12	2,634	0.46%
2021/04/26	9	74.80	36	74.74	74.80	-27	2,625	-1.03%
2021/04/23	25.2	74.79	10	74.45	75.50	15.2	2,627	0.58%
2021/04/22	33.7	75.38	24	74.94	73.10	9.7	2,678	0.36%
2021/04/21	25	77.60	2	78.20	77.90	23	2,691	0.85%
2021/04/20	1	77.71	31.2	78.12	78.70	-30.2	2,688	-1.12%
2021/04/19	15.3	79.17	40	79.18	77.90	-24.7	2,689	-0.92%
2021/04/16	25	82.26	154	82.47	82.00	-129	2,658	-4.85%	大賣/鉅額交易
2021/04/15	11	82.57	53.3	82.83	82.50	-42.2	2,682	-1.57%
2021/04/14	21.1	81.64	24.3	82.58	82.80	-3.2	2,745	-0.12%
2021/04/13	9.3	83.88	12.2	83.59	83.80	-3	2,827	-0.11%
2021/04/12	27.1	83.74	35.7	83.59	83.90	-8.6	2,870	-0.30%
2021/04/09	20	83.14	34.1	83.14	83.50	-14.1	2,907	-0.49%
2021/04/08	63	84.05	111.3	83.71	83.20	-48.3	2,900	-1.67%	大賣/
2021/04/07	127.3	85.10	157.7	85.38	84.20	-30.3	2,897	-1.05%	大買/大賣/
2021/04/06	49.8	82.45	46.2	82.65	83.90	3.6	2,860	0.13%
2021/04/01	40.2	81.21	181	81.13	81.00	-140.8	2,843	-4.95%	大賣/鉅額交易
2021/03/31	55.7	81.88	39	81.94	81.40	16.7	2,873	0.58%
2021/03/30	63	83.18	42	83.50	82.70	21	2,895	0.72%
2021/03/29	64.1	84.29	76.4	84.71	83.60	-12.4	2,903	-0.43%
2021/03/26	120.5	82.95	142.9	81.92	83.70	-22.4	2,891	-0.77%	大買/大賣/
2021/03/25	18.3	80.50	8	80.85	79.80	10.3	2,786	0.37%
2021/03/24	5.7	80.96	28	81.25	81.50	-22.3	2,793	-0.80%
2021/03/23	62.1	81.84	69.1	80.81	80.50	-6.9	2,794	-0.25%
2021/03/22	87.2	82.25	79.1	81.47	82.50	8.1	2,780	0.29%
2021/03/19	37	79.14	36	79.30	79.60	1	2,788	0.04%
2021/03/18	15	79.19	18	79.66	78.80	-3	2,836	-0.11%
2021/03/17	95	79.41	91.1	79.32	78.80	3.9	2,865	0.14%
2021/03/16	33.2	78.28	52	78.88	78.30	-18.8	2,867	-0.66%
2021/03/15	18	78.08	17	78.14	77.60	1	2,903	0.03%
2021/03/12	26	78.49	36	78.51	77.90	-10	2,935	-0.34%
2021/03/11	65.3	79.46	86	79.33	78.50	-20.7	2,991	-0.69%
2021/03/10	48	78.39	25	78.24	78.60	23	2,991	0.77%
2021/03/09	34	75.76	37.2	77.03	78.50	-3.2	2,996	-0.11%
2021/03/08	20	75.74	40	75.64	75.60	-20	2,991	-0.67%
2021/03/05	46.2	75.89	23.2	76.03	75.60	23	3,024	0.76%
2021/03/04	62.4	77.00	27	76.45	77.50	35.3	3,073	1.15%
2021/03/03	48	76.89	31.1	76.63	78.10	16.9	3,087	0.55%
2021/03/02	91.1	79.20	49.1	78.94	76.80	42	3,132	1.34%
2021/02/26	138.3	80.59	166	80.33	79.50	-27.7	3,079	-0.90%	大買/大賣/
2021/02/25	91	79.77	128	80.12	82.10	-37	3,012	-1.23%	大賣/
2021/02/24	41	74.58	53	74.33	74.70	-12	2,897	-0.41%
2021/02/23	57.1	74.23	42	74.19	74.20	15.1	2,900	0.52%
2021/02/22	106.1	74.24	39	73.78	74.20	67.1	2,900	2.31%	大買/
2021/02/19	65.2	75.15	61	75.13	75.50	4.2	2,875	0.15%
2021/02/18	76	71.66	57.6	72.31	73.00	18.4	2,895	0.64%
2021/02/17	112.1	70.58	59	70.71	71.70	53.1	2,964	1.79%	大買/
2021/02/05	53	68.42	32	68.68	68.20	21	3,045	0.69%
2021/02/04	37	67.99	21	68.26	67.50	16	3,098	0.52%
2021/02/03	43	68.77	38	69.62	68.10	5	3,099	0.16%
2021/02/02	60.2	68.38	141	68.37	68.20	-80.9	3,146	-2.57%	大賣/
2021/02/01	49	66.22	54	67.11	65.70	-5	3,237	-0.15%
2021/01/29	85	69.54	38	69.19	68.30	47	3,265	1.44%
2021/01/28	25	68.39	28	68.86	69.10	-3	3,327	-0.09%
2021/01/27	28	69.06	20	69.23	69.30	8	3,374	0.24%
2021/01/26	36	68.20	24.2	67.97	67.80	11.8	3,439	0.34%
2021/01/25	67	66.97	34	66.81	68.10	33	3,430	0.96%
2021/01/22	33	66.83	17	66.97	67.00	16	3,460	0.46%
2021/01/21	21	63.62	21	64.00	64.00	0	3,435	0.00%
2021/01/20	27	64.26	40	63.59	64.00	-13	3,426	-0.38%
2021/01/19	26	65.62	37	65.50	65.10	-11	3,402	-0.32%
2021/01/18	34	65.03	16	65.45	65.60	18	3,393	0.53%
2021/01/15	125	68.29	95	67.03	65.80	30	3,378	0.89%	大買/
2021/01/14	136	68.11	66.2	68.41	69.80	69.8	3,324	2.10%	大買/
2021/01/13	33	65.84	37	66.01	65.90	-4	3,288	-0.12%
2021/01/12	30	64.85	39	65.19	64.50	-9	3,276	-0.27%
2021/01/11	29.2	65.08	31	65.65	65.80	-1.8	3,254	-0.05%
2021/01/08	19	64.97	22	64.64	64.20	-3	3,235	-0.09%
2021/01/07	127	67.22	104	66.58	66.50	23	3,205	0.72%	大買/大賣/
2021/01/06	111	66.02	100.1	65.70	68.10	10.9	3,131	0.35%	大買/
2021/01/05	91	64.28	61	63.88	63.40	30	3,016	0.99%
2021/01/04	71	62.16	73	61.95	62.70	-2	2,962	-0.07%
2020/12/31	21	59.59	21	60.32	60.00	0	2,935	0.00%
2020/12/30	57.1	59.95	51.2	60.03	60.00	5.9	2,930	0.20%
2020/12/29	46.1	59.46	60	59.18	58.90	-13.9	3,095	-0.45%
2020/12/28	22	58.32	9	57.83	57.20	13	3,051	0.43%
2020/12/25	62	58.82	67.1	58.84	58.70	-5.1	3,032	-0.17%
2020/12/24	43	58.38	63	58.58	59.20	-20	2,975	-0.67%
2020/12/23	20	53.71	35	54.38	55.50	-15	2,918	-0.51%
2020/12/22	37	55.92	32	53.98	51.90	5	2,890	0.17%
2020/12/21	19	57.32	13	57.79	57.00	6	2,843	0.21%
2020/12/18	20	57.56	16.1	57.70	57.30	3.9	2,832	0.14%
2020/12/17	13	56.25	27	56.45	56.50	-14	2,816	-0.50%
2020/12/16	61	56.55	40	56.95	56.70	21	2,806	0.75%
2020/12/15	48	56.08	102.1	56.84	54.80	-54.1	2,777	-1.95%	大賣/
2020/12/14	149	61.67	48.2	60.35	59.10	100.8	2,702	3.73%	大買/
2020/12/11	93	60.68	42	60.97	62.00	51	2,644	1.93%
2020/12/10	33	60.55	26	60.90	60.00	7	2,613	0.27%
2020/12/09	48.1	60.26	62	60.29	60.60	-14	2,598	-0.54%
2020/12/08	29.1	59.08	20	59.11	58.60	9.1	2,609	0.35%
2020/12/07	101	57.34	104	56.26	58.10	-3	2,671	-0.11%	大買/大賣/
2020/12/04	51	58.10	93	57.97	57.50	-42	2,603	-1.61%
2020/12/03	40.1	56.93	23	57.42	56.60	17.1	2,587	0.66%
2020/12/02	46	57.13	38	57.12	57.20	8	2,584	0.31%
2020/12/01	108.1	55.31	76	56.22	57.50	32.1	2,568	1.25%	大買/
2020/11/30	96.1	55.14	70	55.04	54.90	26.1	2,520	1.03%
2020/11/27	54	52.54	42	52.47	52.40	12	2,467	0.49%
2020/11/26	91.1	51.90	128	51.90	52.50	-37	2,444	-1.51%	大賣/
2020/11/25	118	49.32	34	49.35	49.10	84	2,369	3.55%	大買/
2020/11/24	89	50.38	113	50.47	49.70	-24	2,366	-1.01%	大賣/
2020/11/23	18	48.79	20	48.87	48.70	-2	2,331	-0.09%
2020/11/20	54	48.77	47.3	49.09	48.80	6.7	2,339	0.29%
2020/11/19	62	49.07	19	49.06	48.30	43	2,322	1.85%
2020/11/18	85	49.34	85	49.43	49.15	0	2,370	0.00%
2020/11/17	154	48.72	118.6	48.72	50.00	35.4	2,365	1.50%	大買/大賣/
2020/11/16	152.1	48.55	123	48.65	49.10	29.1	2,287	1.27%	大買/大賣/
2020/11/13	99.9	45.54	107.8	45.98	46.10	-7.9	2,185	-0.36%	大賣/
2020/11/12	82	44.30	70	44.39	44.10	12	2,065	0.58%
2020/11/11	34.9	42.79	17	43.03	43.00	17.9	2,006	0.89%
2020/11/10	56.6	43.00	92	43.07	42.65	-35.4	2,008	-1.76%
2020/11/09	106.6	44.00	109.5	44.03	44.40	-2.9	1,974	-0.15%	大買/大賣/
2020/11/06	32.6	41.63	33	41.95	41.90	-0.4	1,848	-0.02%
2020/11/05	138.5	42.03	81	42.07	41.30	57.5	1,815	3.17%	大買/
2020/11/04	36.1	40.79	105.4	40.97	41.20	-69.3	1,717	-4.04%	大賣/
2020/11/03	113	40.52	35	40.41	40.00	78	1,661	4.69%	大買/
2020/11/02	12	38.55	19	38.55	39.15	-7	1,606	-0.44%
2020/10/30	40	39.19	45	39.06	37.95	-5	1,592	-0.32%
2020/10/29	0	0.00	3	37.63	37.50	-3	1,538	-0.19%
2020/10/28	10	37.30	7	37.54	37.35	3	1,540	0.19%
2020/10/27	8	38.20	6	37.75	37.75	2	1,562	0.13%
2020/10/26	8	37.98	10	37.77	37.65	-2	1,613	-0.12%
2020/10/23	11	38.64	3	38.75	38.50	8	1,623	0.49%
2020/10/22	2	38.55	9	38.78	38.65	-7	1,620	-0.43%
2020/10/21	6	38.42	36	38.27	38.50	-30	1,600	-1.87%
2020/10/20	2	36.50	3	37.30	37.60	-1	1,569	-0.06%
2020/10/19	7	36.40	2	36.30	36.30	5	1,562	0.32%
2020/10/16	2	36.05	0	0.00	36.05	2	1,562	0.13%
2020/10/15	3	37.30	2	37.30	36.95	1	1,562	0.06%
2020/10/14	1	36.95	1	36.65	36.90	0	1,551	0.00%
2020/10/13	2	36.35	0	0.00	36.40	2	1,547	0.13%
2020/10/12	0	0.00	1	36.65	36.75	-1	1,542	-0.06%
2020/10/08	31	37.09	29	37.03	36.35	2	1,533	0.13%
2020/10/07	25.5	37.61	15	37.29	37.20	10.5	1,501	0.70%
2020/10/06	63	37.82	55	37.78	38.05	8	1,488	0.54%
2020/10/05	9	36.64	13	37.18	37.65	-4	1,289	-0.31%
2020/09/30	2	35.25	5	35.65	35.55	-3	1,279	-0.23%
2020/09/29	2	34.75	2	34.80	34.65	0	1,274	0.00%
2020/09/28	3	33.72	4	33.95	34.55	-1	1,273	-0.08%
2020/09/25	7	34.19	26	34.40	33.60	-19	1,273	-1.49%
2020/09/24	0	0.00	2	34.23	34.20	-2	1,264	-0.16%
2020/09/23	0	0.00	1	34.85	35.20	-1	1,262	-0.08%
2020/09/22	10	34.41	14	34.56	34.70	-4	1,257	-0.32%
2020/09/21	3	35.87	4	35.53	35.35	-1	1,248	-0.08%
2020/09/18	2	36.35	0	0.00	36.35	2	1,238	0.16%
2020/09/17	11	36.58	17	36.46	36.35	-6	1,235	-0.49%
2020/09/16	16	36.94	10	36.73	36.80	6	1,254	0.48%
2020/09/15	14	37.19	19	37.56	37.15	-5	1,245	-0.40%
2020/09/14	12	37.71	9	37.64	37.80	3	1,228	0.24%
2020/09/11	69	37.69	58	37.73	37.15	11	1,205	0.91%
2020/09/10	106	38.16	114	38.19	39.95	-8	1,133	-0.71%	大買/大賣/
2020/09/09	5	36.00	62	36.17	36.35	-57	1,018	-5.60%
2020/09/08	44	36.50	35	36.23	36.60	9	1,008	0.89%
2020/09/07	32	36.44	2	36.45	35.50	30	977	3.07%
2020/09/04	5	35.48	108	35.39	35.65	-103	948	-10.86%	大賣/鉅額交易
2020/09/03	38	36.50	61	36.52	36.30	-23	926	-2.48%
2020/09/02	90	36.72	10	36.83	36.65	80	911	8.78%
2020/09/01	11	35.80	64	35.79	35.85	-53	883	-6.00%
2020/08/31	30	36.65	10	36.70	36.60	20	859	2.33%
2020/08/28	68	37.30	8	37.51	37.20	60	836	7.18%
2020/08/27	40	37.00	42	37.10	37.05	-2	823	-0.24%
2020/08/26	17	36.89	45	37.14	37.45	-28	775	-3.61%
2020/08/25	23	36.10	16	36.15	36.00	7	740	0.95%
2020/08/24	55	37.32	45	37.26	36.60	10	720	1.39%
2020/08/21	8	35.55	8.2	33.72	35.60	-0.2	636	-0.03%
2020/08/20	13	31.93	58	32.53	32.40	-45	597	-7.53%
2020/08/19	15	34.88	20	35.16	34.60	-5	578	-0.86%
2020/08/18	0	0.00	5	33.14	35.00	-5	562	-0.89%
2020/08/17	16	33.95	35	33.63	33.30	-19	544	-3.49%
2020/08/14	49	32.91	63	32.92	33.20	-14	518	-2.70%
2020/08/13	90	33.03	22	32.94	33.95	68	487	13.95%
2020/08/12	10	31.14	7	31.06	30.90	3	439	0.68%
2020/08/11	32	31.44	23	31.60	31.40	9	431	2.09%
2020/08/10	8	31.31	6	31.32	30.75	2	412	0.48%
2020/08/07	6	31.18	2	31.00	31.20	4	403	0.99%
2020/08/06	4	30.35	10	30.82	30.30	-6	387	-1.55%
2020/08/05	0	0.00	2	29.43	29.40	-2	349	-0.57%
2020/08/04	4	29.25	1	29.25	29.20	3	343	0.87%
2020/08/03	10	29.68	16	29.53	29.60	-6	338	-1.77%
2020/07/31	20	30.10	8	30.18	30.25	12	330	3.63%
2020/07/30	28	29.96	11	29.26	30.95	17	305	5.57%
2020/07/29	4	28.20	13	27.66	28.25	-9	248	-3.63%
2020/07/28	32	26.45	5	27.19	26.75	27	232	11.62%
2020/07/27	33	26.43	0	0.00	26.70	33	227	14.49%
2020/07/24	6	26.92	1	26.95	26.75	5	226	2.21%
2020/07/23	0	0.00	6	27.57	27.30	-6	222	-2.69%
2020/07/22	2	27.00	0	26.95	26.95	2	216	0.92%
2020/07/17	1	26.05	16	26.11	26.10	-15	205	-7.32%
2020/07/15	17	27.24	2	26.55	26.75	15	201	7.44%
2020/07/14	0	0.00	6	27.13	27.00	-6	198	-3.02%
2020/07/13	4	27.46	2	27.45	27.35	2	196	1.02%
2020/07/10	12	27.03	9	26.92	27.00	3	186	1.61%
2020/07/09	3	25.40	0	0.00	25.50	3	163	1.84%
2020/07/06	0	0.00	0	26.30	26.25	0	150	-0.01%
2020/07/03	0	0.00	2	26.20	26.35	-2	149	-1.34%
2020/07/02	3	25.68	3	26.83	26.40	0	148	0.00%
2020/07/01	0	0.00	1	25.57	25.50	-1	143	-0.72%
2020/06/30	1	25.55	0	0.00	25.50	1	143	0.70%
2020/06/29	0.3	25.35	0	0.00	25.35	0.3	144	0.24%
2020/06/24	0	0.00	3	26.20	25.65	-3	143	-2.09%
2020/06/23	7	26.76	7	26.18	26.00	0	143	0.00%
2020/06/22	1	25.40	2	25.33	25.50	-1	117	-0.85%
2020/06/15	1	24.65	0	0.00	24.45	1	130	0.77%
2020/06/12	1	24.30	1	24.55	24.50	0	131	0.00%
2020/06/11	1	24.80	2	25.30	24.75	-1	131	-0.76%
2020/06/10	2	25.50	2	25.35	25.40	0	131	0.00%
2020/06/08	0	0.00	1	25.75	25.70	-1	136	-0.74%
2020/06/05	0	0.00	12	25.74	25.70	-12	134	-8.94%
2020/06/04	5	25.89	2	26.68	25.70	3	136	2.20%
2020/06/03	1	26.30	0	0.00	26.30	1	134	0.74%
2020/06/02	2	24.95	0	0.00	25.00	2	122	1.63%
2020/05/29	1	25.60	3	25.65	25.35	-2	121	-1.64%
2020/05/27	0	0.00	1	24.95	24.90	-1	117	-0.85%
2020/05/26	1	25.15	0	0.00	24.95	1	118	0.84%
2020/05/20	0	0.00	1	24.10	24.15	-1	111	-0.89%
2020/05/15	0	0.00	4	24.31	24.40	-4	112	-3.57%
2020/05/14	0	0.00	1	24.55	24.50	-1	112	-0.89%
2020/05/13	0	0.00	3	25.03	25.05	-3	111	-2.69%
2020/05/12	4	25.05	0	0.00	25.05	4	112	3.57%
2020/05/11	8	24.85	1	24.85	25.10	7	110	6.31%
2020/05/08	3	24.93	0	0.00	24.90	3	108	2.76%
2020/05/04	2	24.13	0	0.00	24.00	2	107	1.85%
2020/04/30	1	24.35	0	0.00	24.35	1	107	0.93%
2020/04/27	0	0.00	5	23.49	23.55	-5	121	-4.12%
2020/04/20	0	0.00	1	24.25	23.95	-1	129	-0.77%
2020/04/17	0	0.00	1	24.65	24.35	-1	130	-0.77%
2020/04/16	0	0.00	2	24.20	24.50	-2	132	-1.51%
2020/04/15	0	26.40	1	24.45	24.50	-1	134	-0.74%
2020/04/14	2	23.63	2	23.78	24.00	0	142	0.00%
2020/04/13	2	23.00	0	0.00	23.50	2	147	1.35%
2020/04/10	0	23.05	0	0.00	23.00	0	150	0.00%
2020/04/09	0	0.00	1	23.30	22.85	-1	157	-0.63%
2020/04/08	2	23.00	1	23.10	23.10	1	157	0.63%
2020/04/07	2	23.05	0	0.00	23.00	2	156	1.28%
2020/04/06	1	22.00	0	0.00	22.40	1	156	0.64%
2020/04/01	1	21.40	0	0.00	21.80	1	155	0.64%
2020/03/31	0	22.05	0	0.00	21.85	0	155	0.00%
2020/03/24	1	20.50	0	0.00	20.50	1	155	0.64%
2020/03/23	0	0.00	25	19.44	19.40	-25	155	-16.07%
2020/03/20	34	20.09	9	20.46	20.10	25	156	16.00%
2020/03/19	2	19.30	3	20.00	19.30	-1	153	-0.65%
2020/03/18	1	21.80	0	0.00	21.40	1	147	0.68%
2020/03/17	1	22.10	0	0.00	21.80	1	150	0.67%
2020/03/16	3	23.50	2	23.45	22.90	1	150	0.66%
2020/03/13	4	23.08	3	23.45	23.50	1	149	0.65%
2020/03/11	1	26.50	0	0.00	26.40	1	147	0.68%
2020/03/10	0	0.00	11	25.95	26.50	-11	149	-7.38%
2020/03/06	1	26.60	3	26.80	26.80	-2	146	-1.37%
2020/03/05	0	27.20	0	0.00	27.20	0	146	0.00%
2020/03/03	0	27.00	0	0.00	27.00	0	147	0.00%
2020/03/02	0	0.00	0	26.80	26.70	0	148	-0.01%
2020/02/27	0	27.30	0	0.00	27.00	0	147	0.00%
2020/02/25	0	0.00	0	27.80	27.75	0	147	-0.01%
2020/02/17	0	28.20	0	0.00	27.70	0	164	0.00%
2020/02/05	1	28.30	0	0.00	28.30	1	165	0.60%
2020/01/31	0	0.00	1	28.95	28.75	-1	162	-0.62%
2020/01/30	2	30.20	20	29.98	28.95	-18	160	-11.22%
2020/01/20	5	31.23	3	31.20	31.55	2	155	1.27%
2020/01/17	0	0.00	2	30.65	30.70	-2	156	-1.28%
2020/01/16	13	30.41	0	0.00	30.40	13	166	7.83%
2020/01/15	6	30.60	0	0.00	30.60	6	166	3.61%
2020/01/13	2	30.80	0	0.00	30.80	2	184	1.09%
2020/01/10	2	30.50	4	30.70	30.60	-2	185	-1.08%
2020/01/09	7	31.41	3	31.85	31.20	4	183	2.18%
2020/01/08	1	32.35	73	31.99	31.10	-72	189	-38.04%
2020/01/07	16	32.73	9	32.11	33.00	7	190	3.68%
2020/01/06	1	31.35	1	31.40	31.40	0	187	0.00%
2020/01/03	10	31.46	6	31.25	31.05	4	187	2.13%
2020/01/02	2	30.50	0	0.00	30.90	2	185	1.08%
2019/12/30	0	30.35	1	30.50	30.35	-1	182	-0.55%
2019/12/23	3	30.85	0	0.00	30.75	3	182	1.64%
2019/12/19	0	30.55	0	0.00	30.55	0	180	0.00%
2019/12/18	4	30.58	0	0.00	30.70	4	180	2.22%
2019/12/17	0	0.00	1	30.35	30.80	-1	178	-0.56%
2019/12/13	4	30.96	0	0.00	30.40	4	177	2.25%
2019/12/12	0	0.00	2	31.30	31.00	-2	176	-1.13%
2019/12/10	3	30.43	0	0.00	30.30	3	171	1.75%
2019/12/09	67	30.49	7	30.30	30.30	60	170	35.25%
2019/12/05	2	29.55	0	0.00	29.45	2	164	1.21%
2019/12/02	0	0.00	0.1	30.10	29.85	-0.1	164	-0.06%
2019/11/25	0	0.00	1	30.25	30.30	-1	166	-0.60%
2019/11/22	0	0.00	1	30.55	30.50	-1	165	-0.60%
2019/11/19	0	0.00	1	30.70	30.90	-1	165	-0.60%
2019/11/18	0	0.00	2	30.90	31.00	-2	161	-1.24%
2019/11/15	3	30.43	3	30.95	30.30	0	158	0.00%
2019/11/14	1	30.00	1	30.10	30.00	0	155	0.00%
2019/11/13	0	29.75	0	0.00	29.45	0	151	0.00%
2019/11/05	0	0.00	0	29.20	29.20	0	147	-0.03%
2019/11/01	0	0.00	4	28.73	29.50	-4	147	-2.72%
2019/10/31	0	28.85	0	0.00	28.85	0	144	0.00%
2019/10/30	0	0.00	2	29.30	29.15	-2	143	-1.39%
2019/10/29	3	29.82	0	0.00	29.50	3	142	2.11%
2019/10/25	0	0.00	2	30.33	29.80	-2	138	-1.44%
2019/10/24	4	30.36	4	29.96	29.95	0	134	-0.01%
2019/10/22	0	0.00	2	29.58	29.30	-2	124	-1.60%
2019/10/21	7	29.61	3	29.57	29.40	4	121	3.29%
2019/10/16	4	28.45	1	28.15	27.80	3	100	3.00%
2019/10/09	5.1	26.79	6	26.90	26.45	-0.9	78	-1.14%
2019/10/08	3	26.50	0	0.00	26.50	3	74	4.01%
2019/10/01	0	0.00	2	25.80	25.65	-2	69	-2.88%
2019/09/27	1	25.75	0	0.00	25.80	1	69	1.44%
2019/09/23	0	0.00	3	26.10	26.25	-3	67	-4.45%
2019/09/20	0	0.00	2	26.15	26.25	-2	67	-2.97%
2019/09/04	1	26.50	0	0.00	26.75	1	68	1.45%
2019/08/30	0	0.00	2	26.60	26.55	-2	65	-3.05%
2019/08/27	0	0.00	1	25.70	25.70	-1	62	-1.59%
2019/08/26	2	26.95	2	27.15	26.90	0	62	0.00%
2019/08/23	0	0.00	0.4	27.25	27.25	-0.4	59	-0.73%
2019/08/21	1	27.20	3	27.32	27.20	-2	58	-3.40%
2019/08/15	0	0.00	1	26.30	26.35	-1	54	-1.83%
2019/08/14	1	26.40	0	0.00	26.55	1	55	1.81%
2019/08/13	0	0.00	3	26.20	26.55	-3	54	-5.47%
2019/08/08	0	0.00	1	26.70	26.70	-1	54	-1.82%
2019/08/07	2	26.45	0	0.00	26.70	2	54	3.64%
2019/08/05	0	27.10	0	0.00	26.85	0	54	0.00%
2019/08/02	0	0.00	1	26.95	26.95	-1	54	-1.85%
2019/08/01	0	27.15	0	0.00	27.25	0	53	0.00%
2019/07/31	2	27.13	35	27.11	27.25	-33	53	-61.62%
2019/07/30	0	0.00	5	27.55	27.45	-5	52	-9.46%
2019/07/26	3	27.25	1	27.20	27.40	2	51	3.88%
2019/07/25	0	0.00	4	27.60	27.50	-4	51	-7.70%
2019/07/19	1	26.50	0	0.00	26.45	1	48	2.05%
2019/07/18	0	0.00	2	26.40	26.40	-2	49	-4.05%
2019/07/17	0	26.50	0.2	26.50	26.45	-0.2	49	-0.36%
2019/07/16	0	0.00	4	26.44	26.65	-4	50	-7.99%
2019/07/15	0	0.00	2	26.35	26.40	-2	50	-3.96%
2019/07/05	0	0.00	2	26.48	26.50	-2	75	-2.64%
2019/07/03	1	26.35	0	0.00	26.35	1	78	1.28%
2019/07/02	3	26.05	0	0.00	26.30	3	79	3.79%
2019/07/01	3	26.25	0	0.00	26.30	3	78	3.80%
2019/06/28	8	26.18	0	0.00	26.40	8	79	10.12%
2019/06/25	2	25.80	0	0.00	25.90	2	78	2.56%
2019/06/24	2	25.75	0	0.00	26.00	2	79	2.50%
2019/06/19	2	25.40	0	0.00	25.35	2	82	2.43%
2019/06/18	10	25.20	0	0.00	25.40	10	82	12.14%
2019/06/17	5	25.30	0	0.00	25.50	5	81	6.11%
2019/06/12	2	25.48	0	0.00	25.70	2	81	2.46%
2019/06/10	10	25.67	1	25.85	25.55	9	80	11.16%
2019/06/06	0	0.00	0.1	25.95	25.85	-0.1	80	-0.10%
2019/05/31	1	25.70	0.1	25.90	25.95	0.9	83	1.05%
2019/05/20	0	0.00	0	26.50	26.05	0	96	-0.02%
2019/05/17	1	26.10	0	0.00	26.20	1	97	1.03%
2019/05/07	0	0.00	4	27.96	27.90	-4	97	-4.11%
2019/05/06	4	27.80	0	0.00	27.90	4	98	4.07%
2019/04/29	1	27.60	0	0.00	27.70	1	99	1.00%
2019/04/18	0	28.25	1	28.65	28.25	-1	107	-0.93%
2019/04/16	3	29.00	2	29.00	29.00	1	105	0.95%
2019/04/15	1	28.80	2	29.20	28.80	-1	101	-0.99%
2019/04/12	5	29.51	1	29.05	29.00	4	98	4.06%
2019/04/11	0	0.00	10	27.94	28.20	-10	84	-11.82%
2019/04/10	0	0.00	2	27.93	27.90	-2	83	-2.41%
2019/04/09	5	28.30	1	27.90	28.05	4	81	4.88%
2019/04/02	5	27.60	0	0.00	27.35	5	78	6.36%
2019/03/27	2	28.28	1	28.25	27.90	1	78	1.27%
2019/03/14	0	0.00	0	28.00	27.80	0	71	-0.05%
2019/03/08	0	27.85	2	28.00	27.55	-2	75	-2.62%
2019/03/06	0	0.00	3	28.15	28.00	-3	78	-3.84%
2019/03/05	7	28.55	2	28.38	28.25	5	77	6.46%
2019/03/04	0	27.70	0	0.00	27.50	0	71	0.00%
2019/02/27	0	0.00	1	27.30	27.40	-1	70	-1.42%
2019/02/26	0	27.55	0	0.00	27.30	0	69	0.00%
2019/02/22	0	27.90	0	0.00	27.00	0	67	0.00%
2019/02/21	0	27.80	0	0.00	27.40	0	66	0.00%
2019/02/19	1	26.90	0	0.00	26.80	1	65	1.53%
2019/02/18	1	27.05	9	27.35	26.90	-8	64	-12.40%
2019/02/14	5	27.56	0	0.00	27.40	5	63	7.82%
2019/02/13	0	0.00	3	26.88	26.90	-3	62	-4.78%
2019/02/12	3	27.07	1	27.00	26.95	2	63	3.15%
2019/02/11	1	26.70	0	0.00	26.65	1	64	1.54%
2019/01/30	0	0.00	2	26.70	26.65	-2	64	-3.08%
2019/01/29	0	27.15	0	0.00	26.90	0	65	0.00%
2019/01/28	0	0.00	2	26.95	26.90	-2	65	-3.05%
2019/01/25	1	27.45	1	27.00	27.00	0	67	0.00%
2019/01/24	0	0.00	4	26.85	26.95	-4	66	-5.97%
2019/01/23	0	0.00	1	27.10	26.95	-1	66	-1.49%
2019/01/22	0	0.00	1	27.20	26.90	-1	67	-1.49%
2019/01/18	16	27.02	3	26.98	27.10	13	67	19.18%
2019/01/17	2	26.50	1	26.90	26.15	1	66	1.51%
2019/01/10	1	24.95	0	0.00	25.00	1	63	1.58%
2018/12/27	0	0.00	1	24.95	24.95	-1	90	-1.13%
2018/12/07	0	26.35	0	0.00	26.15	0	88	0.00%
2018/11/30	1	26.30	0	0.00	26.40	1	95	1.05%
2018/11/19	0	0.00	1	25.20	25.15	-1	97	-1.03%
2018/11/16	1	24.90	0	0.00	25.00	1	98	1.01%
2018/11/14	0	0.00	44	24.87	25.15	-44	101	-43.54%
2018/11/08	0	0.00	2	25.28	25.80	-2	118	-1.68%
2018/11/06	44	24.66	0	0.00	24.70	44	127	34.54%
2018/11/02	0	0.00	0	24.70	24.50	0	131	-0.01%
2018/10/26	0	0.00	2	23.10	23.25	-2	133	-1.50%
2018/10/25	0	0.00	1	23.10	23.10	-1	135	-0.74%
2018/10/19	0	24.50	1	24.65	24.70	-1	156	-0.63%
2018/10/17	1	24.90	0	0.00	24.85	1	158	0.63%
2018/10/11	1	25.70	12	25.84	25.65	-11	152	-7.23%
2018/10/09	1	28.60	0	0.00	28.50	1	155	0.64%
2018/10/08	0	0.00	4	29.61	29.80	-4	151	-2.64%
2018/10/05	0	0.00	1	29.60	29.60	-1	151	-0.66%
2018/09/27	0	0.00	1	31.05	31.30	-1	154	-0.65%
2018/09/26	1	31.00	1	30.90	31.20	0	155	0.00%
2018/09/13	0	0.00	1	30.75	31.00	-1	162	-0.62%
2018/09/12	1.3	30.04	0	0.00	30.35	1.3	162	0.77%
2018/09/10	3.2	30.09	2	30.03	30.25	1.2	163	0.73%
2018/09/07	1	33.00	1	32.90	32.40	0	157	0.00%
2018/09/05	1	33.30	0	0.00	33.30	1	155	0.64%
2018/09/04	1	33.20	0	0.00	33.40	1	156	0.64%
2018/09/03	3	33.40	0	0.00	33.00	3	161	1.85%
2018/08/31	2	33.55	0	0.00	33.60	2	163	1.22%
2018/08/30	0	0.00	2	33.70	33.70	-2	165	-1.21%
2018/08/27	1	33.30	0	0.00	33.55	1	170	0.59%
2018/08/24	2	33.05	0	0.00	33.00	2	173	1.15%
2018/08/23	3	33.43	0	0.00	33.50	3	175	1.71%
2018/08/21	0	0.00	4	33.95	33.95	-4	175	-2.28%
2018/08/17	2	34.60	5	34.75	34.50	-3	176	-1.70%
2018/08/16	6	36.12	2	36.20	36.20	4	171	2.33%
2018/08/15	0	0.00	2	36.20	36.15	-2	164	-1.21%
2018/08/14	1	36.20	0	0.00	36.10	1	163	0.61%
2018/08/13	0	0.00	2	36.70	36.60	-2	160	-1.24%
2018/08/09	0.2	37.85	0	0.00	37.50	0.2	160	0.14%
2018/08/08	2	37.90	0	0.00	37.90	2	162	1.23%
2018/08/06	0	0.00	1	37.75	37.75	-1	162	-0.62%
2018/08/03	1	37.95	0	0.00	37.85	1	162	0.62%
2018/08/01	0	0.00	21	37.86	37.80	-21	160	-13.07%
2018/07/31	0	0.00	38	37.99	37.80	-38	158	-23.95%
2018/07/30	0	0.00	17	38.33	38.10	-17	156	-10.84%
2018/07/27	2	38.20	18	38.41	38.10	-16	146	-10.89%
2018/07/26	11	37.89	16	37.91	38.00	-5	142	-3.52%
2018/07/25	3	37.40	0	0.00	37.45	3	136	2.19%
2018/07/24	3	37.50	1	37.90	37.50	2	139	1.44%
2018/07/20	0	0.00	1	37.20	37.25	-1	138	-0.72%
2018/07/19	11	37.49	10	37.25	37.30	1	140	0.71%
2018/07/18	1	37.60	6	37.55	37.20	-5	144	-3.46%
2018/07/17	93	38.02	5	37.53	37.90	88	142	61.88%
2018/07/13	1	36.25	0	0.00	36.40	1	136	0.73%
2018/07/11	0	35.65	0	0.00	35.55	0	150	0.00%
2018/07/05	0	36.00	0	0.00	36.00	0	197	0.00%
2018/07/02	1	36.40	0	0.00	36.30	1	208	0.48%
2018/06/28	0	0.00	1	36.35	36.20	-1	210	-0.47%
2018/06/25	0	0.00	3	36.27	36.25	-3	212	-1.41%
2018/06/22	0	0.00	4	36.45	36.40	-4	213	-1.87%
2018/06/21	2	36.35	0	0.00	36.40	2	216	0.93%
2018/06/14	1	36.90	0	0.00	36.80	1	223	0.45%
2018/06/13	2.2	37.10	1	37.25	37.10	1.2	224	0.52%
2018/06/12	0	0.00	12	36.89	37.10	-12	224	-5.34%
2018/06/11	3	36.90	0	0.00	36.85	3	225	1.33%
2018/06/08	10	37.46	1	37.45	37.35	9	222	4.04%
2018/06/07	0	0.00	1	37.30	37.30	-1	221	-0.45%
2018/06/04	3	36.87	2	37.00	36.75	1	220	0.45%
2018/06/01	0	0.00	2	37.00	36.90	-2	219	-0.91%
2018/05/31	2	36.25	1	36.20	36.20	1	217	0.46%
2018/05/30	0	0.00	1	36.25	36.30	-1	214	-0.47%
2018/05/29	1	36.45	0	0.00	36.35	1	213	0.47%
2018/05/25	1	36.90	4	36.90	36.95	-3	212	-1.41%
2018/05/22	1	36.25	1	36.40	36.40	0	214	0.00%
2018/05/21	4	36.43	0	0.00	36.50	4	216	1.85%
2018/05/17	3	36.65	0	0.00	36.65	3	219	1.36%
2018/05/16	1	36.70	0	0.00	36.70	1	220	0.45%
2018/05/14	0.2	38.00	0	0.00	37.55	0.2	231	0.07%
2018/04/30	0	0.00	2	36.90	37.00	-2	248	-0.81%
2018/04/27	0	0.00	2	36.85	37.00	-2	249	-0.82%
2018/04/26	0	0.00	1	36.85	36.80	-1	253	-0.40%
2018/04/25	4	36.93	1	36.90	37.10	3	254	1.18%
2018/04/24	1	37.00	0	0.00	37.00	1	256	0.39%
2018/04/19	2	37.80	1	37.70	37.90	1	257	0.39%
2018/04/18	0.3	37.80	0	0.00	37.75	0.3	257	0.12%
2018/04/17	29	37.70	28	37.53	37.60	1	258	0.39%
2018/04/16	12	38.48	2	38.15	38.15	10	258	3.87%
2018/04/13	3	39.88	0	0.00	39.30	3	254	1.18%
2018/04/12	5	40.28	1	40.40	39.55	4	259	1.54%
2018/04/11	1	40.20	2	39.48	40.90	-1	271	-0.37%
2018/04/10	1	38.70	0	0.00	38.90	1	263	0.38%
2018/04/09	0	38.70	0	0.00	38.60	0	271	0.00%
2018/04/03	0.2	38.50	0	0.00	38.15	0.2	271	0.07%
2018/04/02	0	38.45	0	0.00	38.45	0	280	0.00%
2018/03/29	1	38.00	0	0.00	37.95	1	329	0.30%
2018/03/28	0	0.00	4	38.20	38.05	-4	334	-1.19%
2018/03/27	1	38.10	1	38.20	38.05	0	341	0.00%
2018/03/23	3	37.75	15	37.80	37.60	-12	357	-3.36%
2018/03/22	0	0.00	2	38.20	38.30	-2	370	-0.54%
2018/03/21	2	38.30	1	38.30	38.25	1	394	0.25%
2018/03/19	0	0.00	1	38.75	38.80	-1	559	-0.18%
2018/03/15	0	38.85	3	38.88	38.80	-3	577	-0.52%
2018/03/13	0	0.00	1	38.80	38.90	-1	579	-0.17%
2018/03/12	0	38.50	8	38.30	38.50	-8	580	-1.38%
2018/03/08	0	0.00	1	38.25	38.15	-1	585	-0.17%
2018/03/05	0	38.50	0	0.00	38.35	0	593	0.00%
2018/03/02	0	0.00	3	38.50	38.50	-3	595	-0.50%
2018/03/01	0.2	38.85	0	0.00	38.85	0.2	596	0.03%
2018/02/26	1	39.05	0	0.00	39.15	1	599	0.17%
2018/02/23	0	39.35	0	0.00	39.15	0	600	0.00%
2018/02/22	2	39.20	0	0.00	39.15	2	602	0.33%
2018/02/21	0	0.00	1	38.85	38.95	-1	604	-0.17%
2018/02/12	1	37.90	0	0.00	38.25	1	602	0.17%
2018/02/09	8	37.25	0	0.00	37.70	8	604	1.32%
2018/02/08	3	38.17	0	0.00	38.15	3	604	0.50%
2018/02/07	1	37.95	7	38.22	38.15	-6	605	-0.99%
2018/02/06	0	0.00	14	37.90	37.90	-14	613	-2.28%
2018/02/01	0	40.10	0.5	40.10	40.00	-0.5	627	-0.09%
2018/01/31	0	40.00	2	39.90	40.00	-2	639	-0.31%
2018/01/30	2	40.48	0	0.00	40.05	2	642	0.31%
2018/01/26	0	0.00	1	40.30	40.30	-1	648	-0.15%
2018/01/25	1	40.20	2	40.20	40.20	-1	652	-0.15%
2018/01/24	3	40.43	10	40.30	40.25	-7	653	-1.07%
2018/01/23	7	40.73	0	0.00	40.65	7	651	1.07%
2018/01/19	10	40.95	0	0.00	40.80	10	674	1.48%
2018/01/17	0.1	41.00	6	41.10	41.00	-5.9	708	-0.83%
2018/01/16	1	41.10	0	0.00	41.20	1	717	0.14%
2018/01/15	2	40.80	2	41.45	41.10	0	721	0.00%
2018/01/12	0	0.00	1	41.00	41.00	-1	723	-0.14%
2018/01/11	0	0.00	1	40.50	40.50	-1	725	-0.14%
2018/01/10	8	40.68	13	40.52	40.40	-5	731	-0.68%
2018/01/09	8	41.51	3	41.35	41.25	5	726	0.69%
2018/01/08	21	42.24	8	42.17	41.80	13	732	1.77%
2018/01/05	23	42.35	24	42.21	42.20	-1	743	-0.13%
2018/01/04	5	41.70	8	41.97	41.55	-3	727	-0.41%
2018/01/03	16	41.66	8	42.00	41.50	8	742	1.08%
2018/01/02	11	41.93	9	42.18	41.95	2	748	0.27%