晶技 (3042)-玉山-城中券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
112.5
漲跌
▲1.0
漲幅
+0.90%
成交量
5,736張
產業
上市電子零組件類股
1041人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶技 (3042)籌碼相關－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/06/21	1	113.50	0	0.00	113.50	1	3,537	0.03%
2024/06/20	2	108.50	2.1	109.09	113.00	-0.1	3,492	0.00%
2024/06/19	1	118.00	1.5	116.33	115.50	-0.5	3,422	-0.01%
2024/06/18	2	119.00	0	0.00	118.50	2	3,454	0.06%
2024/06/17	0	0.00	6	119.17	119.00	-6	3,613	-0.17%
2024/06/14	2	117.75	1	119.00	118.50	1	3,787	0.03%
2024/06/13	3	119.00	5	120.10	119.00	-2	3,796	-0.05%
2024/06/12	3	118.33	6.2	119.44	118.50	-3.2	3,803	-0.08%
2024/06/11	0	115.79	1.1	117.42	117.00	-1.1	3,976	-0.03%
2024/06/07	1	114.50	0	0.00	114.00	1	4,313	0.02%
2024/06/06	0	0.00	0.1	115.00	115.00	-0.1	4,403	0.00%
2024/06/05	0	0.00	1	116.00	116.00	-1	4,380	-0.02%
2024/06/04	0	0.00	1	113.00	113.50	-1	4,394	-0.02%
2024/06/03	2	113.50	2	113.50	114.50	0	4,438	0.00%
2024/05/30	1	112.00	1	113.50	113.00	0	4,684	0.00%
2024/05/28	0	0.00	1	116.00	115.50	-1	4,786	-0.02%
2024/05/24	2	115.00	0	0.00	116.00	2	4,732	0.04%
2024/05/23	1	115.00	0	0.00	115.50	1	4,703	0.02%
2024/05/22	3	114.33	6.1	114.08	115.00	-3.1	4,686	-0.07%
2024/05/20	0.5	109.50	0	0.00	110.00	0.5	4,646	0.01%
2024/05/17	1.1	109.00	2	109.00	108.00	-1	4,602	-0.02%
2024/05/16	1	110.00	0	0.00	109.50	1	4,566	0.02%
2024/05/15	1	112.50	0	0.00	111.00	1	4,554	0.02%
2024/05/14	1	110.50	2	111.75	112.00	-1	4,543	-0.02%
2024/05/13	1	111.50	0	0.00	110.00	1	4,519	0.02%
2024/05/10	0	0.00	1	111.00	110.50	-1	4,504	-0.02%
2024/05/09	3	113.67	1.1	114.98	112.50	2	4,471	0.04%
2024/05/07	0	0.00	1	112.50	111.00	-1	4,413	-0.02%
2024/05/06	0	0.00	2	110.50	112.00	-2	4,380	-0.05%
2024/05/03	3	112.83	0	0.00	111.50	3	4,340	0.07%
2024/05/02	0	0.00	1	111.00	112.00	-1	4,276	-0.02%
2024/04/30	0	0.00	1	112.50	112.50	-1	4,246	-0.02%
2024/04/29	2	110.75	48.1	110.91	111.00	-46.1	4,221	-1.09%
2024/04/26	2	107.25	0.1	108.00	106.50	2	4,202	0.05%
2024/04/25	1	105.50	2	106.75	107.00	-1	4,192	-0.02%
2024/04/23	0	0.00	0.1	103.50	104.00	-0.1	4,174	0.00%
2024/04/22	1.1	104.23	1.2	103.58	103.50	-0.1	4,166	0.00%
2024/04/19	0.1	106.00	1	110.00	106.50	-0.9	4,145	-0.02%
2024/04/18	0	0.00	0	110.00	111.00	0	4,121	0.00%
2024/04/16	6.1	108.42	2	109.25	109.00	4.1	4,121	0.10%
2024/04/15	0	0.00	3	112.00	112.00	-3	4,066	-0.07%
2024/04/11	0.2	111.50	0	0.00	112.50	0.2	4,042	0.00%
2024/04/10	0	0.00	2	113.00	112.50	-2	4,030	-0.05%
2024/04/09	1	112.50	1	113.00	111.00	0	4,006	0.00%
2024/04/08	1	108.50	4	110.13	110.00	-3	3,948	-0.08%
2024/04/03	0.1	109.50	0	0.00	109.50	0.1	3,918	0.00%
2024/04/02	0	0.00	2	110.75	110.50	-2	3,889	-0.05%
2024/04/01	1	111.00	0	0.00	110.50	1	3,849	0.03%
2024/03/29	5	111.30	4.1	113.51	113.00	0.9	3,797	0.02%
2024/03/28	1	114.00	1	116.00	114.50	0	3,512	0.00%
2024/03/27	1	113.50	1	112.00	113.50	0	3,365	0.00%
2024/03/26	3.1	111.69	3	112.50	112.50	0.1	3,333	0.00%
2024/03/25	1	113.00	2.2	116.56	115.00	-1.2	3,277	-0.04%
2024/03/22	9	118.39	5.2	116.92	117.00	3.8	3,235	0.12%
2024/03/21	2	121.50	34	122.15	121.50	-32	3,152	-1.02%
2024/03/20	4.3	121.30	8.2	120.76	120.50	-3.9	3,020	-0.13%
2024/03/19	5.3	117.15	20.1	119.22	120.00	-14.8	2,829	-0.52%
2024/03/18	8	113.63	10	114.30	114.50	-2	2,634	-0.08%
2024/03/15	1	112.06	3	113.67	114.50	-2	2,585	-0.08%
2024/03/14	5	116.90	14.1	116.36	117.00	-9.1	2,519	-0.36%
2024/03/13	10.2	115.47	17.1	114.97	117.00	-6.9	2,330	-0.30%
2024/03/12	4.5	106.33	4	107.38	108.00	0.5	1,972	0.03%
2024/03/11	3	105.50	1	105.00	105.50	2	1,893	0.11%
2024/03/08	1	102.00	2	103.50	103.00	-1	1,883	-0.05%
2024/03/07	2	104.50	0	0.00	105.00	2	1,872	0.11%
2024/03/06	12	106.46	19	107.63	106.50	-7	1,836	-0.38%
2024/03/05	3.1	105.62	2.5	105.29	105.00	0.6	1,729	0.03%
2024/03/04	2.6	103.18	20.1	103.30	106.00	-17.5	1,599	-1.09%
2024/03/01	5	99.64	6	99.23	98.90	-1	1,440	-0.07%
2024/02/29	0.1	100.00	0	99.40	99.80	0.1	1,453	0.01%
2024/02/26	1.1	100.95	1	100.50	100.00	0.1	1,450	0.01%
2024/02/23	7	100.50	6	100.50	100.00	1	1,448	0.07%
2024/02/22	1	100.00	1.7	100.29	100.00	-0.7	1,430	-0.05%
2024/02/21	2.2	99.40	0.1	98.60	98.80	2.2	1,401	0.15%
2024/02/20	0	97.30	1	97.10	96.20	-1	1,364	-0.07%
2024/02/19	0	0.00	9	97.41	97.30	-9	1,372	-0.66%
2024/02/16	2	97.80	0.1	97.80	97.50	2	1,407	0.14%
2024/02/15	0	96.50	2	96.80	96.90	-2	1,483	-0.13%
2024/02/02	0	0.00	14	95.54	95.50	-14	1,504	-0.93%
2024/01/31	0	0.00	0	95.40	95.00	0	1,531	0.00%
2024/01/30	0	0.00	1	96.70	95.50	-1	1,535	-0.07%
2024/01/25	0	0.00	1	96.00	96.30	-1	1,543	-0.06%
2024/01/24	8	96.00	1	95.70	95.80	7	1,552	0.45%
2024/01/22	0	0.00	0.1	96.06	96.00	-0.1	1,558	-0.01%
2024/01/19	0	0.00	0.1	95.10	95.00	-0.1	1,552	0.00%
2024/01/17	1.2	94.18	0	0.00	94.00	1.2	1,565	0.07%
2024/01/15	1	95.90	1.1	95.93	96.00	-0.1	1,558	0.00%
2024/01/12	0	95.20	1	94.80	94.80	-1	1,563	-0.06%
2024/01/11	0.1	94.50	3	94.60	94.90	-3	1,563	-0.19%
2024/01/10	0.1	95.10	0	0.00	94.90	0.1	1,597	0.00%
2024/01/08	1.1	96.20	3	96.30	95.70	-2	1,671	-0.12%
2024/01/05	2	97.35	0	0.00	96.70	2	1,709	0.12%
2024/01/04	1	99.69	4	97.60	97.60	-3	1,735	-0.17%
2024/01/03	1	99.09	0	0.00	98.30	1	1,746	0.06%
2023/12/29	0	0.00	1	98.50	98.60	-1	1,768	-0.06%
2023/12/28	0	0.00	1	98.80	98.80	-1	1,784	-0.06%
2023/12/27	0	0.00	1	98.50	98.60	-1	1,796	-0.06%
2023/12/26	1	97.90	0	0.00	98.00	1	1,856	0.05%
2023/12/25	6	96.52	0	0.00	96.60	6	1,911	0.31%
2023/12/21	2	97.75	1	98.90	97.00	1	1,980	0.05%
2023/12/20	2	98.35	1	99.00	98.00	1	1,981	0.05%
2023/12/19	7.2	97.55	0	0.00	97.70	7.2	1,998	0.36%
2023/12/18	12	100.33	2	100.50	100.00	10	2,004	0.50%
2023/12/15	0	0.00	1.1	102.00	101.00	-1.1	2,082	-0.05%
2023/12/14	4	100.38	3.1	101.00	101.50	1	2,197	0.04%
2023/12/12	1	100.00	5	100.00	100.00	-4	2,298	-0.17%
2023/12/11	0.1	100.00	0	0.00	100.00	0.1	2,348	0.00%
2023/12/08	3	99.97	1	100.00	100.00	2	2,413	0.08%
2023/12/06	1	104.50	2	103.50	104.00	-1	2,475	-0.04%
2023/12/05	1	103.00	0	0.00	103.00	1	2,521	0.04%
2023/12/04	4	103.00	4.1	103.37	103.00	-0.1	2,619	0.00%
2023/12/01	0	0.00	0	102.00	101.50	0	2,901	0.00%
2023/11/30	2	103.00	1	103.50	103.00	1	2,981	0.03%
2023/11/29	1	102.00	8	102.31	102.50	-7	2,978	-0.24%
2023/11/28	0	0.00	0.1	101.00	102.00	-0.1	3,012	0.00%
2023/11/27	0	101.00	0	0.00	100.50	0	3,028	0.00%
2023/11/24	0	0.00	1	100.50	100.50	-1	3,037	-0.03%
2023/11/21	2	100.00	4	100.38	100.00	-2	3,079	-0.06%
2023/11/20	0.1	100.00	0	0.00	100.50	0.1	3,146	0.00%
2023/11/16	0	0.00	0	99.00	99.20	0	3,292	0.00%
2023/11/15	4	99.93	5	99.90	99.70	-1	3,374	-0.03%
2023/11/14	3	99.60	27	99.51	99.70	-24	3,463	-0.69%
2023/11/13	2	96.80	3	96.87	96.70	-1	3,599	-0.03%
2023/11/10	4	96.45	0	0.00	96.10	4	3,602	0.11%
2023/11/09	0	0.00	0.1	98.30	98.00	-0.1	3,590	0.00%
2023/11/07	0	0.00	4	98.40	98.40	-4	3,571	-0.11%
2023/11/06	0	0.00	3.2	98.09	98.30	-3.2	3,575	-0.09%
2023/11/03	0	97.60	0	0.00	97.80	0	3,604	0.00%
2023/11/02	0	0.00	0.1	98.00	97.50	-0.1	3,640	0.00%
2023/11/01	3	95.90	0	0.00	96.00	3	3,684	0.08%
2023/10/31	0.1	96.25	0	0.00	95.90	0.1	3,685	0.00%
2023/10/27	18	96.68	0	0.00	96.70	18	3,706	0.49%
2023/10/26	7.1	97.24	0	0.00	96.70	7.1	3,718	0.19%
2023/10/25	2.1	99.88	2	100.00	98.90	0.1	3,722	0.00%
2023/10/24	0	0.00	2	99.15	99.40	-2	3,739	-0.05%
2023/10/20	1	96.50	0	0.00	97.70	1	3,783	0.03%
2023/10/19	2	97.50	0	0.00	97.90	2	3,801	0.05%
2023/10/18	3	98.13	0	97.60	98.30	3	3,825	0.08%
2023/10/17	1	100.00	5	100.06	100.00	-4	3,781	-0.11%
2023/10/16	2	97.35	1	97.90	98.50	1	3,763	0.03%
2023/10/13	2	99.35	3	99.07	100.00	-1	3,733	-0.03%
2023/10/12	1	97.00	7	97.70	98.50	-6	3,693	-0.16%
2023/10/11	0	0.00	2	97.75	97.90	-2	3,676	-0.05%
2023/10/06	1	96.50	0	0.00	96.60	1	3,689	0.03%
2023/10/05	1	97.50	0	0.00	96.40	1	3,722	0.03%
2023/10/04	0	0.00	3	96.60	97.00	-3	3,699	-0.08%
2023/10/03	0	0.00	1	98.90	98.00	-1	3,698	-0.03%
2023/10/02	1	97.00	0	0.00	98.00	1	3,711	0.03%
2023/09/28	1.1	96.98	5	96.00	96.80	-4	3,669	-0.11%
2023/09/27	0.2	97.00	0	0.00	97.10	0.2	3,625	0.01%
2023/09/26	0.1	99.00	0	0.00	98.30	0.1	3,668	0.00%
2023/09/25	0	0.00	1	99.80	99.70	-1	3,714	-0.03%
2023/09/22	0	0.00	2	99.05	99.60	-2	3,711	-0.05%
2023/09/21	7	99.01	2	98.90	99.10	5	3,700	0.14%
2023/09/20	12	99.96	8	101.64	99.10	4	3,684	0.11%
2023/09/19	2.1	104.54	4	104.50	103.50	-1.9	3,634	-0.05%
2023/09/18	7	102.79	3	104.00	103.00	4	3,582	0.11%
2023/09/15	1	102.50	4	101.75	102.50	-3	3,520	-0.09%
2023/09/14	9	101.33	7	100.93	101.50	2	3,503	0.06%
2023/09/13	4	99.60	20	99.40	99.20	-16	3,463	-0.46%
2023/09/12	2	99.55	1.1	99.35	101.00	0.9	3,415	0.03%
2023/09/11	5	101.60	20	101.00	101.00	-15	3,342	-0.45%
2023/09/08	6	100.83	6	101.00	101.00	0	3,292	0.00%
2023/09/07	5	102.10	3	101.83	103.00	2	3,226	0.06%
2023/09/06	8	99.84	12.5	102.05	103.00	-4.5	3,130	-0.14%
2023/09/05	2	96.35	5	96.70	97.90	-3	2,825	-0.11%
2023/09/04	2	95.10	0	95.20	95.60	2	2,749	0.07%
2023/09/01	2	95.40	6	94.72	94.40	-4	2,733	-0.15%
2023/08/31	2	94.85	5.5	94.97	94.70	-3.5	2,686	-0.13%
2023/08/30	1	94.20	1	94.50	94.50	0	2,684	0.00%
2023/08/29	3	93.03	4	93.13	93.90	-1	2,672	-0.04%
2023/08/28	4	92.13	1	92.20	92.50	3	2,654	0.11%
2023/08/25	1	93.60	1	92.90	92.90	0	2,660	0.00%
2023/08/24	1	95.00	3	94.77	95.00	-2	2,629	-0.08%
2023/08/23	2	92.60	0	0.00	93.10	2	2,570	0.08%
2023/08/22	7	94.47	6	94.66	93.50	1	2,549	0.04%
2023/08/21	3	92.83	0	93.80	92.00	3	2,435	0.12%
2023/08/18	11	95.45	4.2	95.60	94.40	6.8	2,340	0.29%
2023/08/17	10.2	93.99	18.1	94.55	95.70	-8	2,208	-0.36%
2023/08/16	1.2	90.21	0.5	89.80	90.00	0.7	1,983	0.03%
2023/08/14	1	89.80	0	0.00	89.80	1	1,964	0.05%
2023/08/11	0	0.00	1	90.30	90.50	-1	1,960	-0.05%
2023/08/09	6	90.75	2	90.30	90.80	4	1,940	0.21%
2023/08/08	1	92.00	2	93.25	93.00	-1	1,902	-0.05%
2023/08/07	19	92.35	8	92.34	91.70	11	1,865	0.59%
2023/08/04	2	90.75	1	90.11	91.00	1	1,833	0.05%
2023/08/02	1	90.40	1.1	89.64	89.60	-0.1	1,827	-0.01%
2023/08/01	1	90.10	2	90.10	90.00	-1	1,820	-0.05%
2023/07/31	7	89.34	0	0.00	88.40	7	1,800	0.39%
2023/07/28	0	90.00	3	90.03	90.10	-3	1,781	-0.17%
2023/07/27	3	88.63	0	0.00	89.00	3	1,756	0.17%
2023/07/26	3	89.60	0	0.00	90.00	3	1,729	0.17%
2023/07/25	0	0.00	1	91.00	90.60	-1	1,701	-0.06%
2023/07/24	2	89.30	1	88.90	89.70	1	1,668	0.06%
2023/07/21	6	89.83	1	90.90	90.60	5	1,649	0.30%
2023/07/20	0.1	89.00	0	0.00	89.00	0.1	1,638	0.01%
2023/07/18	0.2	90.98	2	90.35	90.50	-1.8	1,623	-0.11%
2023/07/17	0	0.00	21	91.51	91.50	-21	1,617	-1.30%
2023/07/14	6.1	91.30	0	0.00	91.00	6.1	1,615	0.38%
2023/07/13	48	92.76	28	92.21	92.00	20	1,602	1.25%
2023/07/12	2	91.10	5	91.12	92.00	-3	1,561	-0.19%
2023/07/11	2	88.25	1	88.30	88.40	1	1,516	0.07%
2023/07/10	1	87.50	0	0.00	87.30	1	1,519	0.07%
2023/07/07	8	88.71	0	0.00	88.60	8	1,505	0.53%
2023/07/06	1	90.50	1	90.30	90.10	0	1,481	0.00%
2023/07/05	2	90.15	0	0.00	90.10	2	1,456	0.14%
2023/07/04	3	88.30	1	88.90	88.90	2	1,438	0.14%
2023/07/03	24	94.92	22	95.84	96.20	2	1,336	0.15%
2023/06/30	1.1	93.71	0	0.00	93.80	1.1	1,265	0.08%
2023/06/29	0	94.20	2.1	94.99	93.60	-2	1,262	-0.16%
2023/06/28	1	94.30	2.5	94.66	93.10	-1.5	1,248	-0.12%
2023/06/27	2.2	96.84	8	96.40	94.50	-5.8	1,226	-0.47%
2023/06/26	1	98.10	7	97.99	97.70	-6	1,195	-0.50%
2023/06/21	3	96.20	1	94.90	96.30	2	1,137	0.18%
2023/06/20	0	0.00	1	95.30	95.60	-1	1,107	-0.09%
2023/06/19	7	93.64	5	94.40	94.50	2	1,106	0.18%
2023/06/16	10	92.30	22	93.09	94.30	-12	1,105	-1.09%
2023/06/15	10	92.25	0	0.00	92.20	10	1,087	0.92%
2023/06/12	0	0.00	7	92.81	93.20	-7	1,099	-0.64%
2023/06/09	0	92.30	17	92.26	92.50	-17	1,088	-1.56%
2023/06/08	0	94.00	0	0.00	93.30	0	1,087	0.00%
2023/06/07	1	93.10	2	93.20	93.30	-1	1,081	-0.09%
2023/06/06	1.1	92.02	0	0.00	92.40	1.1	1,081	0.10%
2023/06/05	0	0.00	2	91.65	92.60	-2	1,095	-0.18%
2023/06/02	3	91.27	6	91.50	90.90	-3	1,123	-0.27%
2023/06/01	0	0.00	1	90.70	90.70	-1	1,116	-0.09%
2023/05/31	0	0.00	1	89.90	90.30	-1	1,120	-0.09%
2023/05/30	0	0.00	18.2	89.49	89.40	-18.2	1,108	-1.64%
2023/05/29	0	0.00	9	89.16	89.40	-9	1,107	-0.81%
2023/05/26	14	89.09	28	89.05	88.60	-14	1,098	-1.27%
2023/05/25	0	0.00	1	88.00	88.00	-1	1,081	-0.09%
2023/05/22	1	87.10	0	0.00	87.10	1	1,084	0.09%
2023/05/19	0	0.00	2	86.70	86.70	-2	1,083	-0.18%
2023/05/18	4	86.60	0	0.00	87.00	4	1,090	0.37%
2023/05/17	0	0.00	0.2	86.50	86.40	-0.2	1,099	-0.02%
2023/05/10	7	84.84	0	0.00	85.10	7	1,165	0.60%
2023/05/05	0	0.00	1	86.00	86.00	-1	1,200	-0.08%
2023/05/03	0	0.00	1	86.10	86.00	-1	1,285	-0.08%
2023/04/28	1	85.40	1	85.60	85.20	0	1,330	0.00%
2023/04/27	2	84.80	0	0.00	84.90	2	1,328	0.15%
2023/04/26	1	83.60	0	0.00	84.70	1	1,328	0.08%
2023/04/25	4	84.60	0	0.00	83.90	4	1,329	0.30%
2023/04/21	2	85.05	0	0.00	85.00	2	1,321	0.15%
2023/04/20	5	86.28	0	0.00	86.00	5	1,342	0.37%
2023/04/19	1	87.60	1	87.20	87.20	0	1,339	0.00%
2023/04/18	11	88.30	2	88.10	88.10	9	1,329	0.68%
2023/04/17	1	87.80	0	0.00	87.90	1	1,323	0.08%
2023/04/13	5	88.20	0	0.00	87.80	5	1,322	0.38%
2023/04/12	10	88.75	0	0.00	88.60	10	1,323	0.76%
2023/04/11	0	0.00	5	88.86	89.00	-5	1,317	-0.38%
2023/04/10	6	88.62	6	88.90	88.60	0	1,316	0.00%
2023/04/07	9	87.81	10	88.50	88.90	-1	1,322	-0.08%
2023/04/06	15	88.17	7	88.43	88.10	8	1,313	0.61%
2023/03/30	7	88.96	14	89.00	88.90	-7	1,299	-0.54%
2023/03/29	0	88.30	10	88.70	88.60	-10	1,289	-0.78%
2023/03/28	9	88.08	1	88.60	87.70	8	1,301	0.61%
2023/03/27	5	88.40	8	88.76	88.40	-3	1,303	-0.23%
2023/03/24	15	88.20	11	88.78	88.20	4	1,314	0.30%
2023/03/23	0	0.00	14	88.49	88.40	-14	1,299	-1.08%
2023/03/22	9	88.00	5	88.70	87.80	4	1,289	0.31%
2023/03/21	0.2	88.30	0	0.00	88.50	0.2	1,265	0.02%
2023/03/20	0	0.00	1	87.40	87.80	-1	1,251	-0.08%
2023/03/16	1	85.80	0	0.00	85.80	1	1,240	0.08%
2023/03/15	8	86.61	0	0.00	86.10	8	1,239	0.65%
2023/03/14	2	86.00	0	0.00	86.00	2	1,243	0.16%
2023/03/13	3	85.90	0	0.00	86.20	3	1,243	0.24%
2023/03/10	7	86.79	0	0.00	86.60	7	1,240	0.56%
2023/03/09	6.1	88.35	0	0.00	87.90	6.1	1,247	0.48%
2023/03/08	5	87.76	0	0.00	88.10	5	1,241	0.40%
2023/03/07	9	88.99	1	89.50	88.70	8	1,203	0.66%
2023/03/06	0	0.00	1	89.30	89.40	-1	1,148	-0.09%
2023/03/03	1	88.50	1	89.00	88.30	0	1,132	0.00%
2023/03/02	5.2	88.28	0	0.00	88.30	5.2	1,126	0.46%
2023/02/24	0	0.00	2	86.20	86.20	-2	1,105	-0.18%
2023/02/23	1	86.50	0	0.00	86.50	1	1,099	0.09%
2023/02/20	0.1	86.50	0	0.00	86.20	0.1	1,121	0.01%
2023/02/16	10	86.40	0	0.00	86.60	10	1,128	0.89%
2023/02/09	1	88.00	4	88.20	88.00	-3	1,125	-0.27%
2023/02/08	1	89.00	0.8	88.90	89.10	0.2	1,125	0.02%
2023/02/07	0	88.50	0	0.00	88.60	0	1,122	0.00%
2023/02/06	1	88.50	0	0.00	89.20	1	1,125	0.09%
2023/02/03	0	0.00	1	89.60	90.00	-1	1,107	-0.09%
2023/02/02	1	88.90	32	90.33	90.50	-31	1,083	-2.86%
2023/02/01	1	88.80	40	88.68	88.70	-39	1,040	-3.75%
2023/01/31	1	86.40	2	86.50	87.10	-1	1,011	-0.10%
2023/01/17	0	83.10	0	0.00	82.50	0	979	0.00%
2023/01/16	1	83.20	0	0.00	83.00	1	996	0.10%
2023/01/13	0	0.00	1	83.50	83.30	-1	1,012	-0.10%
2023/01/11	2	85.65	0	0.00	85.80	2	1,087	0.18%
2023/01/10	0	0.00	1	85.00	85.40	-1	1,095	-0.09%
2023/01/09	1	83.20	0	0.00	83.30	1	1,084	0.09%
2022/12/30	0	0.00	3	81.03	82.70	-3	1,306	-0.23%
2022/12/28	0	0.00	1	82.10	81.30	-1	1,314	-0.08%
2022/12/27	2	81.90	0	0.00	82.30	2	1,319	0.15%
2022/12/26	0	0.00	4.2	81.73	81.50	-4.2	1,327	-0.32%
2022/12/20	1	83.00	1	85.70	83.00	0	1,406	0.00%
2022/12/14	1	85.40	0	0.00	85.40	1	1,403	0.07%
2022/12/12	0	0.00	4	84.40	85.20	-4	1,395	-0.29%
2022/12/09	1	84.40	2	83.95	84.30	-1	1,402	-0.07%
2022/12/07	0	0.00	1	83.30	83.30	-1	1,403	-0.07%
2022/12/06	1	84.80	0	0.00	83.00	1	1,401	0.07%
2022/12/05	1	86.00	0	0.00	85.80	1	1,387	0.07%
2022/12/02	1	86.00	1	86.00	86.00	0	1,384	0.00%
2022/12/01	1	85.20	0	0.00	85.40	1	1,375	0.07%
2022/11/30	26	83.08	0	0.00	83.50	26	1,371	1.90%
2022/11/29	2	82.10	0	0.00	82.10	2	1,367	0.15%
2022/11/25	0	0.00	2	81.70	81.60	-2	1,375	-0.15%
2022/11/24	4	82.60	1	82.30	82.50	3	1,380	0.22%
2022/11/23	2	81.65	1	81.30	81.20	1	1,372	0.07%
2022/11/18	0	0.00	7	83.70	82.00	-7	1,398	-0.50%
2022/11/11	0	0.00	13	82.35	81.00	-13	1,442	-0.90%
2022/11/07	0	0.00	1	79.50	79.50	-1	1,501	-0.07%
2022/11/04	0	0.00	3	78.60	78.80	-3	1,514	-0.20%
2022/11/03	0	0.00	1	78.50	78.40	-1	1,521	-0.07%
2022/11/02	0	0.00	3	77.60	77.50	-3	1,526	-0.20%
2022/10/31	1	76.10	20	76.00	76.30	-19	1,519	-1.25%
2022/10/27	5	75.20	0	0.00	75.50	5	1,523	0.33%
2022/10/26	12	74.60	1	74.30	74.20	11	1,532	0.72%
2022/10/21	1	75.50	1	76.30	76.00	0	1,562	0.00%
2022/10/20	1	77.20	0	0.00	76.20	1	1,608	0.06%
2022/10/19	0	0.00	5	75.40	75.70	-5	1,580	-0.32%
2022/10/18	11	75.36	33	75.19	75.10	-22	1,563	-1.41%
2022/10/14	0	0.00	1	73.90	73.50	-1	1,571	-0.06%
2022/10/13	6	72.60	6	76.88	71.70	0	1,546	0.00%
2022/10/05	1	75.10	1	75.00	75.00	0	1,612	0.00%
2022/10/03	2	71.45	2	70.95	71.50	0	1,630	0.00%
2022/09/30	1	70.20	1	70.60	71.90	0	1,661	0.00%
2022/09/29	2	71.90	1	72.00	72.30	1	1,693	0.06%
2022/09/28	6	75.57	1	73.40	73.00	5	1,689	0.30%
2022/09/27	4	75.70	1	75.30	76.00	3	1,694	0.18%
2022/09/26	13	78.18	2	76.90	76.40	11	1,731	0.64%
2022/09/23	5	82.10	0	0.00	81.30	5	1,734	0.29%
2022/09/22	1	82.90	1.3	82.52	82.50	-0.3	1,755	-0.02%
2022/09/15	0.2	84.70	0	0.00	85.10	0.2	1,842	0.01%
2022/09/13	0	0.00	1	85.40	85.10	-1	1,887	-0.05%
2022/09/12	1	84.20	0	0.00	84.00	1	1,920	0.05%
2022/09/08	0	0.00	6	82.17	84.00	-6	1,951	-0.31%
2022/09/06	1	83.10	1	83.40	82.30	0	2,014	0.00%
2022/09/02	0	0.00	2	85.60	85.50	-2	2,065	-0.10%
2022/08/31	0	0.00	1	86.50	86.90	-1	2,226	-0.04%
2022/08/29	1	85.90	1	85.70	85.80	0	2,307	0.00%
2022/08/22	0.3	89.70	2	89.60	89.00	-1.7	2,355	-0.07%
2022/08/19	1	89.40	0	0.00	89.40	1	2,361	0.04%
2022/08/18	1	89.40	1	89.60	89.40	0	2,343	0.00%
2022/08/17	0	0.00	1	91.20	90.80	-1	2,308	-0.04%
2022/08/16	0	0.00	2	91.45	90.80	-2	2,320	-0.09%
2022/08/12	7	89.77	5	90.00	90.00	2	2,281	0.09%
2022/08/11	1	89.10	0	0.00	88.50	1	2,257	0.04%
2022/08/10	0	0.00	2	88.20	87.80	-2	2,260	-0.09%
2022/08/09	2	87.50	1	87.50	88.00	1	2,261	0.04%
2022/08/03	1	86.00	0	0.00	86.10	1	2,295	0.04%
2022/08/02	0	0.00	1	86.40	86.70	-1	2,304	-0.04%
2022/08/01	0.2	87.80	0	0.00	87.60	0.2	2,295	0.01%
2022/07/29	0	0.00	4	87.80	87.40	-4	2,288	-0.17%
2022/07/28	5	84.96	1	84.50	85.00	4	2,266	0.18%
2022/07/27	1	83.60	1	84.20	84.30	0	2,261	0.00%
2022/07/26	2	85.15	0	0.00	83.70	2	2,201	0.09%
2022/07/22	2	86.70	0	0.00	86.10	2	2,188	0.09%
2022/07/20	1	87.70	0	0.00	86.80	1	2,227	0.04%
2022/07/18	1	87.30	2	87.80	87.50	-1	2,276	-0.04%
2022/07/15	4	85.75	4	86.40	86.00	0	2,269	0.00%
2022/07/14	2	90.10	3	90.60	90.90	-1	2,244	-0.04%
2022/07/13	3	90.80	3	90.63	90.80	0	2,190	0.00%
2022/07/12	0	0.00	3	87.03	86.90	-3	2,169	-0.14%
2022/07/08	3	88.73	9	87.53	88.40	-6	2,158	-0.28%
2022/07/07	1	81.50	1.6	82.81	84.00	-0.6	2,120	-0.03%
2022/07/06	6	84.55	1	83.70	83.70	5	2,083	0.24%
2022/07/05	2	84.80	0	0.00	86.30	2	2,101	0.10%
2022/07/04	10	85.01	0	0.00	84.60	10	2,090	0.48%
2022/07/01	29.1	88.73	0	0.00	87.60	29.1	2,089	1.39%
2022/06/30	1.5	91.40	0	0.00	90.70	1.5	2,052	0.07%
2022/06/29	1	93.80	6	92.92	93.20	-5	2,033	-0.25%
2022/06/28	1	96.10	3	96.63	95.20	-2	2,026	-0.10%
2022/06/27	9	98.18	0	0.00	98.30	9	2,017	0.45%
2022/06/24	0	0.00	2	97.50	97.10	-2	2,028	-0.10%
2022/06/23	0.3	96.54	10	96.00	96.80	-9.8	2,061	-0.47%
2022/06/22	2.1	98.72	4	98.20	97.30	-2	2,081	-0.09%
2022/06/21	2	97.90	11	98.11	99.10	-9	2,132	-0.42%
2022/06/20	0	0.00	22	100.05	97.00	-22	2,135	-1.03%
2022/06/17	2	98.55	21	99.94	99.00	-19	2,138	-0.89%
2022/06/16	1.1	101.00	1	101.50	99.10	0.1	2,221	0.00%
2022/06/15	3	101.50	0.1	101.00	100.50	2.9	2,233	0.13%
2022/06/14	0	0.00	13	100.19	100.50	-13	2,279	-0.57%
2022/06/13	1.1	100.98	2	100.50	101.00	-1	2,296	-0.04%
2022/06/10	10	102.60	0	0.00	103.00	10	2,275	0.44%
2022/06/09	6	102.50	6	102.08	102.50	0	2,215	0.00%
2022/06/08	3	100.50	4	100.25	100.50	-1	2,140	-0.05%
2022/06/07	2	99.45	6	99.53	99.10	-4	2,123	-0.19%
2022/06/06	0	98.50	0	0.00	98.70	0	2,116	0.00%
2022/06/02	2	98.00	3	98.00	98.00	-1	2,170	-0.05%
2022/06/01	0.1	98.00	1	98.40	98.10	-0.9	2,209	-0.04%
2022/05/31	0	0.00	1	97.10	96.90	-1	2,200	-0.05%
2022/05/30	1	94.80	5	96.20	96.80	-4	2,220	-0.18%
2022/05/27	0	0.00	1	94.10	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	92.10	0	0.00	92.10	1	2,373	0.04%
2022/05/23	0	0.00	2	93.65	93.10	-2	2,347	-0.09%
2022/05/18	0	0.00	2	92.95	93.50	-2	2,376	-0.08%
2022/05/17	0	0.00	2	91.00	91.60	-2	2,378	-0.08%
2022/05/16	1	89.80	1	90.20	89.60	0	2,388	0.00%
2022/05/13	0	0.00	1	88.10	88.10	-1	2,391	-0.04%
2022/05/12	7	87.40	1	86.20	86.00	6	2,403	0.25%
2022/05/09	1	90.70	1	90.60	90.00	0	2,472	0.00%
2022/05/05	2	93.45	0	0.00	93.60	2	2,535	0.08%
2022/05/04	1	92.70	2	92.10	92.50	-1	2,663	-0.04%
2022/04/29	0	0.00	1	90.60	91.00	-1	2,871	-0.03%
2022/04/28	1	89.71	0	0.00	90.10	1	2,924	0.03%
2022/04/27	2	89.05	0	0.00	90.90	2	2,996	0.07%
2022/04/26	3	91.70	0	0.00	90.90	3	3,019	0.10%
2022/04/25	2	93.50	0	0.00	92.30	2	3,037	0.07%
2022/04/21	1	98.50	0	0.00	98.20	1	3,060	0.03%
2022/04/20	0	0.00	1	98.30	99.40	-1	3,064	-0.03%
2022/04/19	0	0.00	1	96.10	98.00	-1	3,042	-0.03%
2022/04/18	0	0.00	1.1	95.10	94.60	-1.1	3,058	-0.03%
2022/04/15	2	96.60	0	0.00	95.80	2	3,083	0.06%
2022/04/12	17	95.86	0	0.00	95.50	17	3,329	0.51%
2022/04/11	1	99.40	1	96.80	96.70	0	3,403	0.00%
2022/04/08	0	0.00	5	98.66	99.40	-5	3,430	-0.15%
2022/04/07	5	99.08	17.4	99.25	97.90	-12.4	3,493	-0.35%
2022/04/01	0.2	102.00	0	0.00	102.00	0.2	3,750	0.01%
2022/03/31	2	102.00	2	102.50	102.50	0	3,780	0.00%
2022/03/30	2	102.50	1	102.50	103.00	1	3,848	0.03%
2022/03/29	0.1	102.00	0	0.00	101.50	0.1	4,044	0.00%
2022/03/28	100.2	102.22	0	0.00	102.50	100.2	4,443	2.25%
2022/03/25	1	104.00	1	102.50	102.00	0	4,745	0.00%
2022/03/24	2.2	103.73	3	103.33	103.00	-0.8	4,738	-0.02%
2022/03/23	2.2	102.27	1	102.00	103.00	1.2	4,709	0.02%
2022/03/22	7.4	102.62	33	101.59	102.50	-25.7	4,763	-0.54%
2022/03/21	8.1	102.26	17.5	102.70	103.00	-9.4	4,773	-0.20%
2022/03/18	1	99.50	1.1	100.50	100.50	-0.1	4,753	0.00%
2022/03/17	1.5	99.93	2	100.50	100.00	-0.5	4,754	-0.01%
2022/03/16	6	98.15	7.6	98.87	98.30	-1.6	4,718	-0.03%
2022/03/15	1.1	96.41	1	96.20	96.50	0	4,742	0.00%
2022/03/14	0	0.00	0.2	98.10	97.20	-0.2	4,811	0.00%
2022/03/11	0	0.00	1	98.00	98.30	-1	4,912	-0.02%
2022/03/10	3	98.83	0	0.00	98.70	3	5,020	0.06%
2022/03/09	3	97.70	0	0.00	96.90	3	5,044	0.06%
2022/03/08	3	94.90	0.1	97.04	96.70	2.9	5,101	0.06%
2022/03/07	0.1	95.20	0	95.70	95.80	0.1	5,099	0.00%
2022/03/04	0	0.00	0.6	98.60	97.30	-0.6	5,116	-0.01%
2022/03/02	0.1	98.25	1.1	98.56	98.30	-1	5,214	-0.02%
2022/03/01	2.1	97.69	1.5	98.76	98.80	0.6	5,293	0.01%
2022/02/25	0	0.00	3.2	95.68	96.40	-3.2	5,263	-0.06%
2022/02/24	0	0.00	2	94.25	93.10	-2	5,334	-0.04%
2022/02/23	0	0.00	6	95.37	95.40	-6	5,393	-0.11%
2022/02/22	10.1	94.95	3	94.30	95.20	7.1	5,581	0.13%
2022/02/18	0.2	96.27	0	0.00	96.50	0.2	6,150	0.00%
2022/02/17	2	96.50	1	95.70	95.70	1	6,342	0.02%
2022/02/16	0	0.00	1	96.50	96.90	-1	6,626	-0.02%
2022/02/15	0	0.00	2	95.10	94.60	-2	6,651	-0.03%
2022/02/14	3.1	94.22	4	94.23	94.20	-0.9	6,750	-0.01%
2022/02/11	1	97.10	1	96.30	96.50	0	6,763	0.00%
2022/02/10	10	96.70	0	0.00	96.20	10	6,811	0.15%
2022/02/09	2	96.60	5.2	95.55	97.20	-3.2	6,830	-0.05%
2022/02/08	1	94.80	0	0.00	95.20	1	6,935	0.01%
2022/02/07	6.6	93.13	3.2	93.56	94.70	3.4	6,957	0.05%
2022/01/26	13.4	92.74	24	93.56	92.60	-10.6	6,985	-0.15%
2022/01/25	28.1	95.61	21	95.90	95.40	7.1	7,096	0.10%
2022/01/24	8.1	96.89	1	96.40	96.10	7.1	7,156	0.10%
2022/01/21	1.1	99.83	9	100.00	99.40	-8	7,050	-0.11%
2022/01/20	15.1	100.03	0	0.00	100.50	15.1	7,024	0.21%
2022/01/19	1.3	100.73	1	100.50	100.50	0.3	6,974	0.00%
2022/01/18	11.1	103.50	3.3	103.19	102.50	7.8	6,945	0.11%
2022/01/17	0.2	103.00	0	0.00	102.00	0.2	6,912	0.00%
2022/01/14	47.4	101.75	11	101.82	102.50	36.4	6,903	0.53%
2022/01/13	1.1	101.09	1	102.50	102.00	0.1	6,915	0.00%
2022/01/12	0.3	102.17	2	101.50	101.50	-1.7	6,922	-0.02%
2022/01/11	4	102.00	0	0.00	101.50	4	6,967	0.06%
2022/01/10	0.1	103.00	2.1	103.52	103.00	-2	6,949	-0.03%
2022/01/07	50.1	103.58	4	103.38	102.50	46.1	6,945	0.66%
2022/01/06	21	104.98	7	105.50	105.50	14	6,861	0.20%
2022/01/05	10.1	105.81	1	106.50	106.00	9.1	6,844	0.13%
2022/01/04	4	107.25	12.1	107.58	107.50	-8.1	6,801	-0.12%
2022/01/03	17.1	106.53	16	106.00	106.00	1.1	6,758	0.02%
2021/12/30	7.1	106.08	4	106.00	105.50	3.1	6,756	0.05%
2021/12/29	15.3	109.01	13.1	108.66	107.00	2.2	6,754	0.03%
2021/12/28	1.1	104.55	2.1	105.02	105.50	-1.1	6,643	-0.02%
2021/12/27	22	107.11	37	106.50	106.50	-15	6,718	-0.22%
2021/12/24	3.1	107.51	3	107.67	106.50	0.1	6,807	0.00%
2021/12/23	10	110.30	9.1	110.78	108.50	0.9	6,800	0.01%
2021/12/22	31.2	110.38	26	110.77	111.00	5.2	6,660	0.08%
2021/12/21	19	107.13	27.5	107.81	107.50	-8.5	6,439	-0.13%
2021/12/20	0	0.00	1	102.00	102.50	-1	6,139	-0.02%
2021/12/17	3.1	102.18	3	102.50	102.00	0.1	6,155	0.00%
2021/12/16	4	102.25	1.1	102.50	103.50	2.9	6,190	0.05%
2021/12/15	1	101.00	0.1	101.00	101.00	0.9	6,197	0.01%
2021/12/14	7.1	99.26	1	99.20	99.20	6.1	6,174	0.10%
2021/12/13	1.1	100.55	1	100.50	100.00	0.1	6,151	0.00%
2021/12/10	7	100.71	3.1	100.53	101.00	3.9	6,263	0.06%
2021/12/09	3.1	101.98	1.2	100.83	100.50	2	6,366	0.03%
2021/12/08	4	102.13	1	101.50	102.00	3	6,336	0.05%
2021/12/07	2.1	100.52	5	100.60	101.00	-2.9	6,287	-0.05%
2021/12/06	5.1	102.71	16	103.03	102.00	-10.9	6,209	-0.18%
2021/12/03	4.1	104.75	2	105.25	105.50	2.1	6,141	0.03%
2021/12/02	5.1	104.11	0	0.00	103.50	5.1	6,153	0.08%
2021/12/01	6.1	104.09	4.1	105.27	105.50	2	6,141	0.03%
2021/11/30	15	106.57	6.1	105.85	105.50	9	6,109	0.15%
2021/11/29	6.1	103.57	9.1	103.95	104.00	-3	6,109	-0.05%
2021/11/26	6	105.00	7	105.93	104.50	-1	6,056	-0.02%
2021/11/25	38.4	105.94	3	106.83	107.00	35.4	6,025	0.59%
2021/11/24	1	106.50	0	0.00	108.50	1	5,942	0.02%
2021/11/23	16.1	109.53	12	107.67	107.50	4.1	5,932	0.07%
2021/11/22	47	112.82	101	113.50	112.50	-54	5,856	-0.92%	大賣/
2021/11/19	23.1	112.76	11	113.05	111.50	12	5,834	0.21%
2021/11/18	15.1	113.16	17	112.76	113.00	-2	5,740	-0.03%
2021/11/17	23.2	113.56	26.1	113.93	115.00	-3	5,633	-0.05%
2021/11/16	22	109.25	24.1	110.00	110.00	-2.1	5,309	-0.04%
2021/11/15	22.1	108.06	25	108.60	110.50	-2.9	5,192	-0.06%
2021/11/12	2	102.25	6	102.50	102.00	-4	4,991	-0.08%
2021/11/11	17.1	103.09	12	102.42	101.50	5.1	5,016	0.10%
2021/11/10	8	100.38	3.3	100.82	100.50	4.8	4,994	0.10%
2021/11/09	15.2	99.11	15.1	99.89	100.50	0.1	5,037	0.00%
2021/11/08	4.2	98.07	8	98.15	97.90	-3.8	5,061	-0.08%
2021/11/05	164.4	98.51	9	98.26	98.20	155.4	5,092	3.05%	大買/鉅額交易
2021/11/04	23	100.07	3	101.50	100.00	20	5,018	0.40%
2021/11/03	5	101.30	1.2	102.57	101.00	3.8	5,050	0.08%
2021/11/02	14	107.93	10	105.10	101.50	4	5,022	0.08%
2021/11/01	6	105.58	15	105.40	107.00	-9	4,814	-0.19%
2021/10/29	32	102.97	1	102.50	102.50	31	4,762	0.65%
2021/10/27	0	0.00	1	103.50	104.00	-1	4,928	-0.02%
2021/10/26	2	102.25	1	103.50	101.50	1	5,000	0.02%
2021/10/25	6	102.25	3	103.00	103.50	3	5,079	0.06%
2021/10/22	2	101.00	1	101.00	102.00	1	5,257	0.02%
2021/10/21	2	101.75	1	102.50	101.00	1	5,430	0.02%
2021/10/20	3	100.50	0.1	101.00	101.00	2.9	5,478	0.05%
2021/10/19	3	100.83	2	101.50	101.00	1	5,548	0.02%
2021/10/18	3.5	98.30	0	0.00	98.00	3.5	5,636	0.06%
2021/10/15	0	0.00	0.1	98.70	97.70	-0.1	5,820	0.00%
2021/10/14	1	96.40	1	98.20	96.00	0	6,050	0.00%
2021/10/13	1	96.80	0	0.00	96.40	1	6,354	0.02%
2021/10/12	0	0.00	1	98.80	98.00	-1	6,983	-0.01%
2021/10/08	2	100.25	0	0.00	100.00	2	7,137	0.03%
2021/10/07	0	0.00	1	100.50	100.50	-1	7,265	-0.01%
2021/10/06	2	99.50	2.1	99.90	97.60	-0.1	7,620	0.00%
2021/10/05	10.1	98.51	8.4	98.59	99.70	1.7	7,824	0.02%
2021/10/04	11.1	96.28	8	96.74	95.70	3.1	7,768	0.04%
2021/10/01	5.2	100.58	3	101.83	99.30	2.2	7,774	0.03%
2021/09/30	27	104.94	21	105.93	105.00	6	7,783	0.08%
2021/09/29	6	106.17	4.3	106.02	106.00	1.7	7,900	0.02%
2021/09/28	11	109.50	10.6	109.43	108.50	0.4	8,106	0.01%
2021/09/27	3.1	106.67	7	107.36	107.50	-3.9	8,108	-0.05%
2021/09/24	15	106.43	1.2	106.57	106.50	13.9	8,199	0.17%
2021/09/23	4.1	103.64	10.3	105.17	105.50	-6.3	8,290	-0.08%
2021/09/22	7.1	100.80	5	101.60	100.50	2.1	8,497	0.02%
2021/09/16	1	104.00	1.1	104.02	104.00	-0.1	9,035	0.00%
2021/09/15	12.6	104.32	12	102.50	102.50	0.6	9,565	0.01%
2021/09/14	13	109.31	10.4	110.02	110.00	2.7	9,945	0.03%
2021/09/13	0.2	106.00	12	104.96	105.00	-11.9	10,025	-0.12%
2021/09/10	8.1	106.94	0	0.00	107.00	8.1	10,276	0.08%
2021/09/08	2.3	106.43	1	108.50	106.00	1.3	11,178	0.01%
2021/09/07	1.1	106.73	3	108.00	107.00	-1.9	11,465	-0.02%
2021/09/06	1.2	111.70	5	111.50	111.00	-3.9	12,085	-0.03%
2021/09/03	1.1	116.00	1	115.50	115.50	0.1	12,114	0.00%
2021/09/02	2.2	117.45	0.2	118.00	115.50	2	12,322	0.02%
2021/09/01	0.2	115.50	1	116.00	117.00	-0.9	12,352	-0.01%
2021/08/27	15	114.00	2	115.00	114.00	13	12,560	0.10%
2021/08/26	1	114.00	0	0.00	116.00	1	12,646	0.01%
2021/08/25	3	113.50	3	115.00	115.50	0	12,808	0.00%
2021/08/24	2	111.50	0	0.00	112.00	2	12,993	0.02%
2021/08/23	2	114.50	4	113.25	114.00	-2	13,333	-0.02%
2021/08/20	7	108.36	7	107.71	106.50	0	13,424	0.00%
2021/08/19	48.1	113.45	5	113.40	111.50	43.1	13,562	0.32%
2021/08/18	27	112.57	20	115.50	116.00	7	13,751	0.05%
2021/08/17	4	113.88	0	0.00	112.00	4	13,868	0.03%
2021/08/16	3	113.83	0	0.00	114.50	3	13,873	0.02%
2021/08/13	4	119.00	3	121.17	118.00	1	13,892	0.01%
2021/08/12	1	122.50	6.1	123.40	123.00	-5.1	13,908	-0.04%
2021/08/11	0.1	120.00	8	118.44	119.00	-8	13,958	-0.06%
2021/08/10	2.1	120.54	1	121.98	122.00	1	14,020	0.01%
2021/08/09	3	122.83	5	123.00	122.00	-2	14,081	-0.01%
2021/08/06	4	121.63	2	122.75	121.50	2	14,159	0.01%
2021/08/05	2	124.50	2	125.00	124.00	0	14,264	0.00%
2021/08/04	4	125.38	1	126.50	125.50	3	14,533	0.02%
2021/08/03	84	126.15	85	125.81	126.50	-1	14,698	-0.01%
2021/08/02	12.1	121.87	54.2	123.39	123.00	-42.1	14,781	-0.28%
2021/07/30	52	121.45	10.1	121.85	120.00	41.9	14,875	0.28%
2021/07/29	27.3	119.95	30	120.77	121.50	-2.7	14,921	-0.02%
2021/07/28	4	116.88	1	120.00	118.00	3	15,080	0.02%
2021/07/27	14	122.71	4.6	122.64	122.00	9.5	15,144	0.06%
2021/07/26	3	126.50	37	129.03	128.00	-34	15,160	-0.22%
2021/07/23	9.2	129.29	6	128.33	128.00	3.1	15,236	0.02%
2021/07/22	17	130.15	9	129.06	129.00	8	15,528	0.05%
2021/07/21	26.8	127.75	17.1	127.51	126.50	9.7	15,502	0.06%
2021/07/20	33.5	131.66	135.6	132.48	129.00	-102.1	15,427	-0.66%	大賣/鉅額交易
2021/07/19	120.1	139.62	82.3	137.20	137.00	37.8	15,285	0.25%	大買/
2021/07/16	215.1	138.16	260	134.84	138.50	-44.9	15,115	-0.30%	大買/大賣/
2021/07/15	113.2	130.25	16.1	130.98	134.00	97.1	14,640	0.66%	大買/
2021/07/14	69	130.64	11.2	129.21	131.00	57.8	14,768	0.39%
2021/07/13	26.3	130.64	48.1	132.19	128.00	-21.8	14,836	-0.15%
2021/07/12	23.3	128.30	47	129.22	129.50	-23.7	14,661	-0.16%
2021/07/09	35	124.34	4.2	123.92	124.00	30.9	14,678	0.21%
2021/07/08	25	128.14	74	127.65	125.50	-49	15,415	-0.32%
2021/07/07	7	125.14	11.1	126.05	125.50	-4.1	16,004	-0.03%
2021/07/06	68	126.01	6	125.92	126.00	62	15,989	0.39%
2021/07/05	19.3	130.79	114	131.15	131.00	-94.7	15,922	-0.59%	大賣/
2021/07/02	22	124.23	43	124.90	129.00	-21	15,715	-0.13%
2021/07/01	5	123.20	8	123.81	122.00	-3	15,683	-0.02%
2021/06/30	103	127.47	20	126.05	126.00	83	15,637	0.53%	大買/
2021/06/29	15.1	126.24	7.2	127.97	125.00	7.9	15,576	0.05%
2021/06/28	32	131.48	10.2	131.06	131.50	21.8	15,423	0.14%
2021/06/25	26.1	133.85	32.1	133.95	132.00	-6	15,338	-0.04%
2021/06/24	42.6	129.71	38.2	130.04	132.00	4.4	15,053	0.03%
2021/06/23	29.1	125.98	123.7	125.58	126.50	-94.6	14,737	-0.64%	大賣/
2021/06/22	64	118.35	10.1	120.50	119.00	53.9	14,266	0.38%
2021/06/21	74.5	120.90	22	119.68	119.00	52.5	14,163	0.37%
2021/06/18	15.2	122.43	21.4	121.36	121.00	-6.2	13,911	-0.04%
2021/06/17	36.6	119.84	69	121.09	119.00	-32.4	13,634	-0.24%
2021/06/16	24	114.94	8.4	114.47	114.00	15.6	13,051	0.12%
2021/06/15	6.4	114.01	28.2	114.74	116.00	-21.8	12,759	-0.17%
2021/06/11	3	107.83	4	107.63	107.00	-1	12,191	-0.01%
2021/06/10	8	106.88	17	108.18	109.00	-9	12,177	-0.07%
2021/06/09	3	105.00	1	106.50	104.50	2	12,088	0.02%
2021/06/08	2	106.00	4	107.38	106.00	-2	12,152	-0.02%
2021/06/07	4	104.00	8	105.31	107.50	-4	12,238	-0.03%
2021/06/04	3.3	106.20	2	105.50	105.50	1.3	12,201	0.01%
2021/06/03	15	106.83	27.1	107.50	107.50	-12.1	12,258	-0.10%
2021/06/02	39.1	106.84	2	106.50	105.50	37.1	12,254	0.30%
2021/06/01	33	111.48	86.1	110.62	111.00	-53.1	12,196	-0.44%
2021/05/31	31	106.44	25.1	109.38	110.50	5.9	12,099	0.05%
2021/05/28	50.5	103.49	2	104.00	103.00	48.5	11,802	0.41%
2021/05/27	26.1	101.97	41	103.40	104.00	-14.9	11,748	-0.13%
2021/05/26	5.1	103.49	21	102.38	105.00	-15.9	11,683	-0.14%
2021/05/25	24.2	98.76	26	99.30	99.30	-1.8	11,596	-0.02%
2021/05/24	3.5	92.84	1	94.20	94.10	2.5	11,609	0.02%
2021/05/21	68.5	93.44	50	92.13	92.30	18.5	11,720	0.16%
2021/05/20	4.5	92.67	7	92.36	92.20	-2.5	11,886	-0.02%
2021/05/19	6	92.97	0	0.00	92.20	6	12,207	0.05%
2021/05/18	6	93.37	4	94.33	94.90	2	12,418	0.02%
2021/05/17	2.1	88.08	6	88.77	88.30	-3.9	12,800	-0.03%
2021/05/14	16	94.08	5	94.56	93.30	11	13,072	0.08%
2021/05/13	15	92.47	32.3	91.42	92.40	-17.3	13,025	-0.13%
2021/05/12	33	92.89	9	92.06	91.40	24	12,988	0.18%
2021/05/11	18	99.99	9.1	99.72	99.20	8.9	12,839	0.07%
2021/05/10	19	106.05	5	104.50	103.00	14	12,721	0.11%
2021/05/07	15	109.43	3.1	110.66	110.00	12	12,624	0.09%
2021/05/06	7.1	108.67	10	108.25	108.00	-2.9	12,630	-0.02%
2021/05/05	36.2	113.11	5	113.80	108.00	31.2	13,355	0.23%
2021/05/04	7.1	109.93	6	109.58	111.00	1.1	13,658	0.01%
2021/05/03	18.1	117.90	25	117.12	116.00	-6.9	13,475	-0.05%
2021/04/29	5.1	125.61	17	125.18	127.50	-11.9	13,328	-0.09%
2021/04/28	12	123.04	32	125.03	127.50	-20	13,283	-0.15%
2021/04/27	1	117.00	11	115.73	117.50	-10	13,151	-0.08%
2021/04/26	4	114.75	4	115.50	116.00	0	13,150	0.00%
2021/04/23	3	113.83	7	113.21	114.00	-4	13,240	-0.03%
2021/04/22	2.6	110.14	8.6	110.92	108.50	-6	13,317	-0.04%
2021/04/21	24	114.48	31	114.66	113.00	-7	13,471	-0.05%
2021/04/20	24.3	113.42	24	111.31	113.50	0.3	14,059	0.00%
2021/04/19	13	110.23	10	109.55	109.00	3	13,917	0.02%
2021/04/16	22	108.80	19.2	108.95	109.00	2.8	13,986	0.02%
2021/04/15	11	107.27	23	106.91	108.00	-12	13,968	-0.09%
2021/04/14	143	105.73	86	102.87	103.50	57	13,741	0.41%	大買/
2021/04/13	30	107.87	73	110.10	110.50	-43	13,046	-0.33%
2021/04/12	20.1	100.90	24	100.44	100.50	-3.9	12,409	-0.03%
2021/04/09	19	102.50	13	104.38	102.00	6	12,361	0.05%
2021/04/08	36.1	102.83	31	103.45	103.50	5.1	12,299	0.04%
2021/04/07	37	104.46	37	103.85	103.50	0	12,286	0.00%
2021/04/06	25	102.52	31	103.21	104.00	-6	12,160	-0.05%
2021/04/01	34	102.54	18	102.00	102.00	16	12,121	0.13%
2021/03/31	24	104.67	14	103.29	102.50	10	12,079	0.08%
2021/03/30	5	103.60	11	102.64	104.00	-6	11,983	-0.05%
2021/03/29	10	102.10	6	101.42	101.00	4	11,903	0.03%
2021/03/26	17	99.97	29	99.93	100.00	-12	11,787	-0.10%
2021/03/25	1	94.70	0	0.00	95.30	1	11,555	0.01%
2021/03/24	6.2	96.37	5	96.50	95.00	1.2	11,552	0.01%
2021/03/23	1	98.50	27	98.20	98.00	-26	11,515	-0.23%
2021/03/22	1	99.30	3	98.23	98.20	-2	11,591	-0.02%
2021/03/19	8	97.99	6	98.92	99.00	2	11,695	0.02%
2021/03/18	18	98.89	0	0.00	98.80	18	11,733	0.15%
2021/03/17	8	98.78	4	97.75	97.50	4	11,791	0.03%
2021/03/16	0	0.00	39	98.23	98.30	-39	11,767	-0.33%
2021/03/15	40	98.71	31	97.09	96.90	9	11,766	0.08%
2021/03/12	39	99.65	45	99.48	99.00	-6	11,760	-0.05%
2021/03/11	46	97.89	50	98.96	99.80	-4	11,676	-0.03%
2021/03/10	32.2	95.29	31	95.12	95.10	1.2	11,584	0.01%
2021/03/09	40	93.16	37	92.68	92.80	3	11,714	0.03%
2021/03/08	40	96.64	36	97.49	94.80	4	11,729	0.03%
2021/03/05	35	95.48	35	97.83	96.00	0	11,706	0.00%
2021/03/04	90	95.27	32	95.03	94.80	58	11,645	0.50%
2021/03/03	35	95.18	36	97.23	98.40	-1	11,588	-0.01%
2021/03/02	46	99.10	30	96.33	96.00	16	11,550	0.14%
2021/02/26	93	97.62	36	98.44	98.50	57	11,613	0.49%
2021/02/25	40	101.11	31	99.45	99.40	9	11,529	0.08%
2021/02/24	32	100.68	35	100.09	99.90	-3	11,423	-0.03%
2021/02/23	28	102.86	13.3	102.49	104.00	14.7	11,214	0.13%
2021/02/22	54.1	106.36	26	106.92	105.00	28.1	11,064	0.25%
2021/02/19	11.3	105.64	33	105.37	109.00	-21.7	10,826	-0.20%
2021/02/18	36.3	99.66	55.1	100.64	99.90	-18.8	10,482	-0.18%
2021/02/17	51	96.27	19.2	95.59	99.00	31.8	10,223	0.31%
2021/02/05	7	91.33	49.4	91.27	92.50	-42.4	9,910	-0.43%
2021/02/04	26	87.70	0	0.00	87.20	26	9,619	0.27%
2021/02/03	1	87.30	6	87.30	87.80	-5	9,657	-0.05%
2021/02/02	2	86.90	41	86.05	86.90	-39	9,768	-0.40%
2021/02/01	36	82.53	1	83.70	83.70	35	9,827	0.36%
2021/01/29	11.1	83.64	10.4	84.47	83.50	0.8	9,762	0.01%
2021/01/28	36	84.33	32.1	85.55	85.00	3.9	9,704	0.04%
2021/01/27	44.4	89.93	58.1	92.40	86.60	-13.8	9,607	-0.14%
2021/01/26	51	89.27	85	89.19	88.90	-34	8,815	-0.39%
2021/01/25	4	83.00	1	83.20	83.00	3	8,410	0.04%
2021/01/22	5	84.72	6	84.77	85.40	-1	8,974	-0.01%
2021/01/21	2	84.50	6	85.15	84.70	-4	9,076	-0.04%
2021/01/20	20	84.73	6	84.62	83.50	14	8,986	0.16%
2021/01/19	6	85.07	8	85.80	86.10	-2	8,808	-0.02%
2021/01/18	19	84.70	20.6	84.97	85.00	-1.6	8,757	-0.02%
2021/01/15	4.2	84.55	9.6	84.28	85.60	-5.4	8,604	-0.06%
2021/01/14	23	85.04	7	84.93	84.50	16	8,485	0.19%
2021/01/13	28.2	85.00	135	84.27	85.00	-106.8	8,287	-1.29%	大賣/鉅額交易
2021/01/12	71	80.94	16	79.66	80.40	55	7,614	0.72%
2021/01/11	33	81.31	13	81.45	81.20	20	7,571	0.26%
2021/01/08	3.1	79.23	16	78.35	79.30	-12.9	7,442	-0.17%
2021/01/07	2	77.00	11	76.92	76.60	-9	7,268	-0.12%
2021/01/06	6	77.70	17	76.55	77.10	-11	7,283	-0.15%
2021/01/05	17	76.94	1	77.00	77.00	16	7,245	0.22%
2021/01/04	6	75.52	0	0.00	75.90	6	7,224	0.08%
2020/12/31	0	0.00	1	75.30	74.90	-1	7,241	-0.01%
2020/12/30	1	73.60	0	0.00	74.30	1	7,275	0.01%
2020/12/29	2	74.75	2	74.30	74.30	0	7,390	0.00%
2020/12/28	11	73.76	1	74.20	74.40	10	7,436	0.13%
2020/12/25	1	74.00	0	0.00	73.80	1	7,473	0.01%
2020/12/24	1	74.40	0	0.00	74.10	1	7,507	0.01%
2020/12/23	0	0.00	12	73.33	73.90	-12	7,514	-0.16%
2020/12/22	1	73.80	3	74.10	72.90	-2	7,618	-0.03%
2020/12/18	1	73.50	1	74.40	73.90	0	7,722	0.00%
2020/12/17	6	74.82	2	74.80	74.80	4	7,753	0.05%
2020/12/16	3	74.03	8	75.20	75.50	-5	7,721	-0.06%
2020/12/15	16	72.42	5	73.10	72.20	11	7,670	0.14%
2020/12/14	8	74.34	1	74.10	74.00	7	7,662	0.09%
2020/12/11	9.1	76.23	10	76.06	75.90	-0.9	7,701	-0.01%
2020/12/10	7	76.54	6	76.30	76.90	1	7,848	0.01%
2020/12/09	0	0.00	2.1	77.84	78.10	-2.1	8,191	-0.03%
2020/12/08	5	77.82	2	77.85	77.90	3	8,321	0.04%
2020/12/07	14	79.96	7	79.06	78.70	7	8,501	0.08%
2020/12/04	4	80.08	3	79.80	80.00	1	8,575	0.01%
2020/12/03	12	80.86	5	80.22	79.40	7	8,852	0.08%
2020/12/02	11	82.05	11	81.85	81.40	0	8,743	0.00%
2020/12/01	1	81.50	11	81.46	81.20	-10	8,685	-0.12%
2020/11/30	5.2	80.73	1	80.80	80.00	4.2	8,704	0.05%
2020/11/27	1	80.90	6.2	80.59	80.50	-5.2	8,900	-0.06%
2020/11/26	6.2	79.42	10	79.91	79.70	-3.8	8,874	-0.04%
2020/11/25	17	80.03	4	79.95	78.80	13	8,844	0.15%
2020/11/23	2	77.95	2	77.30	77.90	0	8,686	0.00%
2020/11/18	1.3	78.14	1	78.50	79.00	0.3	8,792	0.00%
2020/11/17	4.3	78.76	0	0.00	78.40	4.3	8,856	0.05%
2020/11/16	3	79.77	1	79.90	80.00	2	8,982	0.02%
2020/11/13	6	79.30	14.2	80.12	80.00	-8.2	8,977	-0.09%
2020/11/12	7.4	77.68	9	77.22	77.90	-1.6	8,812	-0.02%
2020/11/11	15	79.57	16	79.95	79.30	-1	8,769	-0.01%
2020/11/10	9	80.94	8	82.60	81.50	1	8,721	0.01%
2020/11/09	9	79.76	68	80.58	81.20	-59	8,581	-0.69%
2020/11/06	9	76.74	0	0.00	76.40	9	8,480	0.11%
2020/11/05	2	76.25	2	75.85	76.20	0	8,621	0.00%
2020/11/04	2	74.15	1	74.60	74.50	1	8,669	0.01%
2020/11/03	23	74.59	11	74.69	74.40	12	8,715	0.14%
2020/11/02	2	75.50	9	75.27	74.40	-7	8,952	-0.08%
2020/10/30	73.3	82.52	81	82.89	77.00	-7.8	9,210	-0.08%
2020/10/29	0	0.00	21	80.88	82.20	-21	8,724	-0.24%
2020/10/28	1	80.10	2	79.85	79.70	-1	8,906	-0.01%
2020/10/27	11	80.25	7	80.10	79.20	4	9,084	0.04%
2020/10/26	1	79.00	2.2	79.45	79.80	-1.2	9,134	-0.01%
2020/10/23	1	78.70	0	0.00	78.50	1	9,187	0.01%
2020/10/21	3	79.17	12	79.80	79.30	-9	9,303	-0.10%
2020/10/20	4	78.35	7	78.93	79.00	-3	9,350	-0.03%
2020/10/19	0.2	77.50	1	76.30	77.40	-0.8	9,395	-0.01%
2020/10/16	3	75.83	9	76.29	74.60	-6	9,616	-0.06%
2020/10/15	3	73.40	3	73.50	74.00	0	9,602	0.00%
2020/10/14	10	74.60	0	0.00	74.00	10	9,700	0.10%
2020/10/13	4	74.33	2	74.30	74.60	2	9,771	0.02%
2020/10/12	3	73.13	2	72.80	73.70	1	9,904	0.01%
2020/10/08	1	72.90	5	73.10	73.30	-4	10,358	-0.04%
2020/10/07	5	72.54	4	72.48	72.50	1	10,564	0.01%
2020/10/06	11	71.81	4	73.08	71.60	7	10,551	0.07%
2020/10/05	8	70.39	0	0.00	70.30	8	10,596	0.08%
2020/09/30	3	70.60	6	71.47	72.20	-3	10,813	-0.03%
2020/09/29	6	71.80	3	72.90	71.60	3	10,897	0.03%
2020/09/28	6	73.77	0	0.00	73.60	6	11,013	0.05%
2020/09/25	18	74.86	4	74.83	73.50	14	11,383	0.12%
2020/09/24	7	76.04	17	77.02	77.00	-10	11,378	-0.09%
2020/09/23	14	77.49	2	78.10	77.10	12	11,523	0.10%
2020/09/22	11	78.71	10	78.33	78.40	1	11,824	0.01%
2020/09/21	1	80.60	6.1	81.06	80.20	-5.1	12,041	-0.04%
2020/09/18	3	80.67	1	81.00	81.00	2	12,102	0.02%
2020/09/17	21	81.26	7	81.61	81.20	14	12,176	0.11%
2020/09/16	4	82.43	12	82.76	82.50	-8	12,142	-0.07%
2020/09/15	35	83.35	231	82.68	81.80	-196	12,032	-1.63%	大賣/鉅額交易
2020/09/14	106	82.70	22	84.07	82.30	84	11,863	0.71%	大買/
2020/09/11	26	81.98	20.1	82.24	82.60	5.9	11,536	0.05%
2020/09/10	38	80.58	22	82.69	80.60	16	11,447	0.14%
2020/09/09	31	79.07	11	79.29	80.00	20	11,298	0.18%
2020/09/08	89	81.54	41	81.34	80.40	48	11,185	0.43%
2020/09/07	10	77.55	6	78.48	76.50	4	10,925	0.04%
2020/09/04	11	77.62	4	77.75	80.00	7	10,888	0.06%
2020/09/03	11	79.63	10	79.00	78.80	1	10,853	0.01%
2020/09/02	40	82.05	33	82.49	81.00	7	10,827	0.06%
2020/09/01	16	79.34	7	78.86	79.30	9	10,659	0.08%
2020/08/31	3	77.70	3	77.83	77.30	0	10,699	0.00%
2020/08/28	1	75.70	3	76.13	75.70	-2	10,724	-0.02%
2020/08/27	1	77.70	2	77.85	77.50	-1	10,847	-0.01%
2020/08/26	11	79.10	5	79.36	77.80	6	11,057	0.05%
2020/08/25	3	78.40	2	78.95	78.60	1	11,147	0.01%
2020/08/24	3	76.07	2	76.95	77.40	1	11,216	0.01%
2020/08/21	4.1	76.19	0	0.00	76.30	4.1	11,306	0.04%
2020/08/20	10	77.40	13	77.35	76.10	-3	11,481	-0.03%
2020/08/19	2	80.95	0	0.00	80.10	2	11,606	0.02%
2020/08/18	2	81.55	7	81.47	81.80	-5	11,833	-0.04%
2020/08/17	6	82.68	7	82.57	81.30	-1	11,855	-0.01%
2020/08/14	14	82.68	2	82.00	82.50	12	11,961	0.10%
2020/08/13	3	81.47	2	82.15	81.40	1	11,960	0.01%
2020/08/12	4.5	82.58	1	83.40	82.40	3.5	11,965	0.03%
2020/08/11	1.5	83.90	6	84.68	83.70	-4.5	11,990	-0.04%
2020/08/10	1	81.00	4	82.40	81.70	-3	11,937	-0.03%
2020/08/07	6	83.83	1	84.50	83.30	5	12,036	0.04%
2020/08/06	16	86.03	22	85.03	84.80	-6	12,091	-0.05%
2020/08/05	10	84.13	31	82.96	84.60	-21	11,944	-0.18%
2020/08/04	16	78.53	10	78.93	78.30	6	11,782	0.05%
2020/08/03	19	77.99	9.1	78.81	79.10	9.9	11,873	0.08%
2020/07/31	14	74.38	18	75.21	75.00	-4	11,984	-0.03%
2020/07/30	13	71.40	2	72.10	71.60	11	12,137	0.09%
2020/07/29	8	73.35	12	73.41	74.50	-4	12,215	-0.03%
2020/07/28	2	73.40	5	74.58	73.50	-3	12,280	-0.02%
2020/07/27	3	75.23	0	0.00	75.00	3	12,325	0.02%
2020/07/24	3.5	75.04	32	75.83	75.10	-28.5	12,340	-0.23%
2020/07/23	18	75.92	13	75.85	76.20	5	12,447	0.04%
2020/07/22	28	75.74	29	75.34	75.20	-1	12,515	-0.01%
2020/07/21	1	71.20	11	72.26	72.60	-10	12,633	-0.08%
2020/07/20	1	69.50	8	69.84	70.80	-7	12,703	-0.06%
2020/07/17	11	68.46	5	68.36	68.00	6	12,915	0.05%
2020/07/16	9	69.89	2	70.10	69.50	7	13,172	0.05%
2020/07/15	26.2	71.91	28	72.41	71.00	-1.8	13,437	-0.01%
2020/07/14	8.3	70.15	15	70.61	69.20	-6.7	13,526	-0.05%
2020/07/13	2	68.50	1	68.50	67.80	1	13,692	0.01%
2020/07/10	19	67.23	2	67.65	67.60	17	13,861	0.12%
2020/07/09	9	70.64	22	70.52	70.30	-13	14,017	-0.09%
2020/07/08	1	65.80	9	68.07	68.40	-8	13,902	-0.06%
2020/07/07	9	66.29	5	66.04	65.20	4	13,792	0.03%
2020/07/06	17	68.31	42	68.19	67.10	-25	13,694	-0.18%
2020/07/03	12	65.38	23	65.57	65.00	-11	13,380	-0.08%
2020/07/02	13	65.88	5	65.94	66.10	8	13,427	0.06%
2020/07/01	8	64.53	26	65.23	64.40	-18	13,283	-0.14%
2020/06/30	33	62.47	28	62.52	63.60	5	12,952	0.04%
2020/06/29	2	60.50	5	60.72	60.50	-3	12,820	-0.02%
2020/06/24	3	59.03	4	59.95	60.30	-1	12,768	-0.01%
2020/06/23	2	59.20	6	59.98	60.30	-4	12,731	-0.03%
2020/06/22	4	59.63	0	0.00	59.40	4	12,684	0.03%
2020/06/19	3	60.20	0	0.00	59.20	3	12,767	0.02%
2020/06/18	4	60.70	4	60.98	60.30	0	12,779	0.00%
2020/06/17	2	59.60	4	60.38	60.00	-2	12,742	-0.02%
2020/06/16	25	59.62	15	59.47	59.60	10	12,743	0.08%
2020/06/15	11	57.09	2	57.35	57.00	9	12,766	0.07%
2020/06/12	5	57.94	1	58.10	57.80	4	12,908	0.03%
2020/06/11	12	58.58	4	58.25	57.80	8	13,006	0.06%
2020/06/10	2	59.50	67	59.18	59.90	-65	13,216	-0.49%
2020/06/09	1	61.10	8	60.61	59.70	-7	13,447	-0.05%
2020/06/08	13	59.70	0	0.00	59.60	13	13,808	0.09%
2020/06/05	12	61.09	2	61.40	60.90	10	14,205	0.07%
2020/06/04	11	61.20	1	60.90	60.70	10	14,240	0.07%
2020/06/03	2	61.30	11	61.56	60.60	-9	14,281	-0.06%
2020/06/02	45	60.99	2	60.10	60.20	43	14,234	0.30%
2020/06/01	6	60.77	26	60.23	61.50	-20	14,121	-0.14%
2020/05/29	1	57.80	5	58.62	58.70	-4	14,067	-0.03%
2020/05/28	9	58.92	4	59.35	58.50	5	14,288	0.03%
2020/05/27	17	59.94	13	60.12	59.80	4	14,419	0.03%
2020/05/26	20	59.19	4	58.85	58.50	16	14,268	0.11%
2020/05/25	12	58.31	8	58.09	58.80	4	14,013	0.03%
2020/05/22	6	55.22	1	55.40	55.00	5	13,773	0.04%
2020/05/21	8	55.49	31	55.42	56.00	-23	13,804	-0.17%
2020/05/20	26	54.82	3	54.53	54.50	23	13,746	0.17%
2020/05/19	2	55.45	0	0.00	55.30	2	13,766	0.01%
2020/05/18	6	55.73	11	55.77	55.60	-5	13,818	-0.04%
2020/05/15	21	56.10	4	56.25	57.00	17	13,803	0.12%
2020/05/14	19	58.02	20	57.07	55.90	-1	13,718	-0.01%
2020/05/13	7	58.34	3	57.80	58.00	4	13,535	0.03%
2020/05/12	5	59.18	5	59.16	59.70	0	13,396	0.00%
2020/05/11	13	58.37	10	58.89	58.70	3	13,232	0.02%
2020/05/08	12	57.10	3	57.13	56.80	9	12,971	0.07%
2020/05/07	27	56.42	4	56.75	58.30	23	12,729	0.18%
2020/05/06	16	59.15	5	59.32	58.20	11	12,280	0.09%
2020/05/05	10	61.52	21	61.37	61.00	-11	11,905	-0.09%
2020/05/04	15	62.09	3	62.10	62.10	12	11,699	0.10%
2020/04/30	9	65.03	6	65.67	64.70	3	11,530	0.03%
2020/04/29	10	64.68	8	64.86	65.20	2	11,381	0.02%
2020/04/28	0	0.00	6	65.67	64.60	-6	11,278	-0.05%
2020/04/27	21	63.98	21	63.67	63.30	0	11,074	0.00%
2020/04/24	20	64.03	20	64.28	63.10	0	10,867	0.00%
2020/04/23	4	62.45	6	62.73	63.20	-2	10,455	-0.02%
2020/04/22	14	63.21	3	62.87	62.80	11	10,301	0.11%
2020/04/21	22	64.44	17	64.36	62.70	5	9,967	0.05%
2020/04/20	13	65.62	20	65.58	67.50	-7	9,620	-0.07%
2020/04/17	52	63.81	47	65.23	62.60	5	9,177	0.05%
2020/04/16	23	59.58	52.5	58.71	60.50	-29.5	8,585	-0.34%
2020/04/15	30	53.72	25.2	54.49	55.00	4.8	8,142	0.06%
2020/04/14	20	52.60	40	52.27	53.60	-20	7,906	-0.25%
2020/04/13	12	49.51	28	50.01	49.75	-16	7,571	-0.21%
2020/04/10	10	48.03	7	48.03	48.00	3	7,409	0.04%
2020/04/09	6.2	47.25	3	47.08	47.35	3.2	7,446	0.04%
2020/04/08	7	47.87	1	47.95	47.75	6	7,427	0.08%
2020/04/07	2.5	47.46	3	47.68	48.00	-0.5	7,403	-0.01%
2020/04/06	2	44.30	2	44.43	44.55	0	7,292	0.00%
2020/04/01	19	44.00	3	43.90	44.00	16	7,271	0.22%
2020/03/31	13	43.40	18	43.67	44.00	-5	7,377	-0.07%
2020/03/30	2	41.88	4	42.38	42.50	-2	7,223	-0.03%
2020/03/27	32	41.78	31	41.98	41.65	1	7,201	0.01%
2020/03/26	0	0.00	1	42.65	42.75	-1	7,160	-0.01%
2020/03/25	4	42.54	1	42.05	42.25	3	7,277	0.04%
2020/03/24	2	41.08	4	41.04	41.10	-2	7,223	-0.03%
2020/03/23	3	39.03	0	0.00	38.65	3	7,214	0.04%
2020/03/20	4	38.01	2	39.35	38.65	2	7,303	0.03%
2020/03/19	30	37.45	40	36.82	36.15	-10	7,286	-0.14%
2020/03/18	22	41.31	29	41.11	40.10	-7	7,214	-0.10%
2020/03/17	6	42.70	3	42.98	42.50	3	7,254	0.04%
2020/03/16	17	45.60	8	45.13	44.00	9	7,283	0.12%
2020/03/13	6	43.10	4	43.58	43.00	2	7,539	0.03%
2020/03/12	55	50.04	18	49.84	47.35	37	7,367	0.50%
2020/03/11	44	51.08	76	52.02	52.60	-32	7,030	-0.46%
2020/03/10	5	48.19	5	47.95	48.50	0	6,674	0.00%
2020/03/09	10	49.35	3	48.53	47.55	7	6,638	0.11%
2020/03/06	2	49.33	6	49.81	49.85	-4	6,833	-0.06%
2020/03/05	12	49.41	20	49.53	49.60	-8	7,229	-0.11%
2020/03/04	3	48.38	3	48.63	48.50	0	7,213	0.00%
2020/03/03	33	48.83	29	50.13	47.90	4	7,165	0.06%
2020/03/02	9	48.34	6	48.81	50.50	3	6,855	0.04%
2020/02/27	9	47.59	9	47.76	47.45	0	6,627	0.00%
2020/02/26	2	47.23	8	47.33	46.80	-6	6,515	-0.09%
2020/02/25	5	48.17	9	48.22	48.45	-4	6,464	-0.06%
2020/02/24	3	48.25	10	48.04	48.30	-7	6,418	-0.11%
2020/02/21	1	47.40	4	48.23	47.50	-3	6,327	-0.05%
2020/02/20	5	47.88	12	47.95	48.00	-7	6,224	-0.11%
2020/02/19	4	47.09	3	46.95	47.15	1	6,098	0.02%
2020/02/18	7	46.35	27	46.57	47.00	-20	5,964	-0.34%
2020/02/17	0	0.00	2	45.30	45.50	-2	5,836	-0.03%
2020/02/06	0	0.00	2	44.28	44.40	-2	5,733	-0.03%
2020/02/04	2	43.85	0	0.00	44.05	2	5,734	0.03%
2020/02/03	3	42.55	3	42.37	43.80	0	5,756	0.00%
2020/01/31	1	43.45	1	43.25	43.65	0	5,725	0.00%
2020/01/30	26	42.82	16	43.40	43.10	10	5,689	0.18%
2020/01/20	0	0.00	10	46.15	46.55	-10	5,648	-0.18%
2020/01/17	12	46.34	6.1	46.14	46.00	5.9	5,626	0.10%
2020/01/16	2	45.75	4	45.74	46.65	-2	5,574	-0.04%
2020/01/15	1	47.00	3	46.72	46.55	-2	5,494	-0.04%
2020/01/14	9	47.43	14	47.16	47.15	-5	5,475	-0.09%
2020/01/13	1	46.95	0	0.00	47.10	1	5,408	0.02%
2020/01/10	0	0.00	1	47.30	47.35	-1	5,402	-0.02%
2020/01/09	1	47.25	4	47.11	46.90	-3	5,394	-0.06%
2020/01/08	4	46.89	4	46.89	46.85	0	5,490	0.00%
2020/01/07	7	46.56	3	47.00	46.70	4	5,491	0.07%
2020/01/06	2	47.10	1	46.80	46.70	1	5,459	0.02%
2020/01/03	5	47.59	7	47.51	47.30	-2	5,427	-0.04%
2020/01/02	0	0.00	4	48.15	48.25	-4	5,338	-0.07%
2019/12/31	2	47.93	1	47.95	47.30	1	5,272	0.02%
2019/12/30	4	48.15	0	0.00	48.35	4	5,204	0.08%
2019/12/27	0	0.00	3	47.65	48.20	-3	5,152	-0.06%
2019/12/26	14	48.27	7	47.82	47.15	7	5,074	0.14%
2019/12/25	1	47.65	2	47.45	47.60	-1	4,899	-0.02%
2019/12/24	7	47.40	4	47.19	47.25	3	4,880	0.06%
2019/12/23	1	46.95	1	46.70	46.90	0	4,849	0.00%
2019/12/20	11	46.76	6	47.63	46.50	5	4,800	0.10%
2019/12/19	1	47.00	4	47.90	47.90	-3	4,662	-0.06%
2019/12/18	2	47.75	3	47.55	47.30	-1	4,607	-0.02%
2019/12/17	4	48.33	8	47.88	48.00	-4	4,553	-0.09%
2019/12/16	6	47.68	4	47.79	47.55	2	4,401	0.05%
2019/12/13	5	46.87	7	46.71	46.90	-2	4,309	-0.05%
2019/12/12	24	48.39	17	47.97	47.80	7	4,222	0.17%
2019/12/11	18	47.46	8	47.70	47.90	10	4,013	0.25%
2019/12/10	47	45.82	29	47.11	47.80	18	3,795	0.47%
2019/12/09	4	44.39	7	44.33	44.05	-3	3,261	-0.09%
2019/12/06	7	44.14	11	44.16	43.95	-4	3,164	-0.13%
2019/12/05	11	44.71	6	44.75	44.80	5	3,070	0.16%
2019/12/04	8	43.67	1	44.05	44.20	7	2,978	0.24%
2019/12/03	31	43.99	15	44.47	44.05	16	2,899	0.55%
2019/12/02	21	42.97	43	43.39	44.30	-22	2,609	-0.84%
2019/11/29	4	40.20	42	40.58	40.95	-38	2,316	-1.64%
2019/11/28	14	40.05	12	40.10	40.10	2	2,249	0.09%
2019/11/27	0	0.00	19	39.42	39.55	-19	2,165	-0.88%
2019/11/26	1	37.90	6	38.77	38.90	-5	2,150	-0.23%
2019/11/25	13	38.02	0	0.00	37.95	13	2,133	0.61%
2019/11/22	3	38.22	0	0.00	38.30	3	2,265	0.13%
2019/11/18	0	0.00	4	38.38	38.35	-4	2,742	-0.15%
2019/11/13	0	0.00	2	38.65	38.70	-2	2,823	-0.07%
2019/11/08	0	0.00	12	39.07	39.40	-12	2,966	-0.40%
2019/11/07	7	38.84	0	0.00	38.90	7	2,967	0.24%
2019/11/06	3	38.55	3	38.77	38.55	0	2,981	0.00%
2019/11/05	0	0.00	3	38.30	38.45	-3	2,999	-0.10%
2019/11/04	0	0.00	3	38.20	38.05	-3	3,001	-0.10%
2019/11/01	3	37.30	12	37.93	37.85	-9	2,988	-0.30%
2019/10/31	24	37.55	0	0.00	37.40	24	3,003	0.80%
2019/10/30	3	38.22	0	0.00	38.40	3	2,962	0.10%
2019/10/29	1	38.45	0	0.00	38.25	1	2,973	0.03%
2019/10/28	7	38.51	0	0.00	38.30	7	2,990	0.23%
2019/10/25	2	39.00	0	0.00	39.00	2	2,989	0.07%
2019/10/24	0	0.00	10	39.00	39.00	-10	3,077	-0.32%
2019/10/23	2	38.90	1	38.95	39.00	1	3,103	0.03%
2019/10/22	0	0.00	1	39.20	39.20	-1	3,100	-0.03%
2019/10/21	1	38.85	2	38.80	38.95	-1	3,101	-0.03%
2019/10/18	5	38.88	0	0.00	38.90	5	3,121	0.16%
2019/10/17	5	39.13	0	0.00	38.95	5	3,090	0.16%
2019/10/16	18	40.11	15	40.12	39.35	3	3,069	0.10%
2019/10/15	2	38.70	1	39.00	38.40	1	2,957	0.03%
2019/10/14	5	38.99	1	39.40	39.20	4	2,940	0.14%
2019/10/09	2	38.50	0	0.00	38.50	2	2,924	0.07%
2019/10/08	2	39.20	0	0.00	39.00	2	2,927	0.07%
2019/10/07	4	39.16	0	0.00	39.15	4	2,922	0.14%
2019/10/04	4	38.95	0	0.00	38.90	4	2,917	0.14%
2019/10/03	2	38.80	0	0.00	39.00	2	2,912	0.07%
2019/10/01	17	38.81	0	39.15	39.15	17	2,886	0.59%
2019/09/27	2	39.48	0	0.00	38.95	2	2,873	0.07%
2019/09/26	3	39.95	2	40.00	39.95	1	2,859	0.03%
2019/09/25	2	39.95	5	39.90	39.90	-3	2,859	-0.10%
2019/09/24	0	0.00	2	40.88	40.55	-2	2,847	-0.07%
2019/09/23	1	40.80	6	40.70	40.75	-5	2,810	-0.18%
2019/09/19	0	0.00	1	40.30	40.10	-1	2,764	-0.04%
2019/09/18	3	39.40	0	0.00	40.05	3	2,755	0.11%
2019/09/17	1	39.70	2	39.50	39.45	-1	2,736	-0.04%
2019/09/16	2	40.25	0	0.00	40.20	2	2,700	0.07%
2019/09/12	2	40.25	0	0.00	40.35	2	2,684	0.07%
2019/09/11	1	40.55	11	40.76	40.20	-10	2,671	-0.37%
2019/09/10	0	0.00	1	40.40	40.55	-1	2,655	-0.04%
2019/09/06	5	40.21	59	40.42	40.00	-54	2,591	-2.08%
2019/09/05	5	41.38	1	40.95	40.95	4	2,517	0.16%
2019/09/04	51	40.87	0	0.00	40.90	51	2,472	2.06%
2019/09/03	15	41.29	68	41.20	40.90	-53	2,420	-2.19%
2019/09/02	0	0.00	4	39.79	41.25	-4	2,180	-0.18%
2019/08/30	1	40.50	8	39.98	39.85	-7	2,114	-0.33%
2019/08/29	5	40.04	5	39.81	39.95	0	2,089	0.00%
2019/08/28	0	0.00	13	39.47	39.70	-13	2,049	-0.63%
2019/08/27	9	40.04	6	40.11	39.45	3	2,008	0.15%
2019/08/26	0	0.00	4	39.80	39.10	-4	1,855	-0.22%
2019/08/23	63	41.08	21	39.14	38.60	42	1,693	2.48%
2019/08/22	18	39.73	7	39.57	40.45	11	1,428	0.77%
2019/08/19	1	38.00	0	0.00	38.70	1	1,263	0.08%
2019/08/15	2	37.85	12	38.23	37.85	-10	1,196	-0.84%
2019/08/14	1	39.65	2	39.63	39.55	-1	1,126	-0.09%
2019/08/13	0	39.70	2	39.73	39.70	-2	1,077	-0.19%
2019/08/12	3	39.75	2	39.70	39.70	1	1,050	0.10%
2019/08/08	0	39.20	8	39.38	39.35	-8	1,008	-0.79%
2019/08/07	10	38.45	0	0.00	38.65	10	971	1.03%
2019/08/06	2	37.65	5	37.90	37.90	-3	933	-0.32%
2019/08/02	1	37.45	0	0.00	37.60	1	925	0.11%
2019/08/01	5	38.20	3	38.38	38.20	2	917	0.22%
2019/07/30	3	38.37	0	0.00	38.65	3	986	0.30%
2019/07/29	15	38.92	1	38.75	39.25	14	981	1.43%
2019/07/26	2	37.85	1	37.80	38.00	1	959	0.10%
2019/07/25	1	37.70	1	38.40	38.40	0	868	0.00%
2019/07/24	9	37.53	13	37.48	37.50	-4	848	-0.47%
2019/07/23	1	37.35	0	0.00	37.10	1	863	0.12%
2019/07/22	5	36.95	6	37.23	37.25	-1	892	-0.11%
2019/07/18	0	0.00	5	36.30	36.20	-5	1,015	-0.49%
2019/07/17	0	0.00	16	36.25	36.20	-16	1,017	-1.57%
2019/07/16	1	36.25	1	36.20	36.25	0	1,022	0.00%
2019/07/15	1	36.30	1	36.00	36.05	0	1,033	0.00%
2019/07/12	1	36.05	0	0.00	36.05	1	1,040	0.10%
2019/07/10	1	35.45	0	0.00	35.55	1	1,053	0.09%
2019/07/08	0	0.00	2	35.65	35.40	-2	1,083	-0.18%
2019/07/05	0	0.00	6	35.28	35.50	-6	1,088	-0.55%
2019/07/02	2	35.15	1	35.40	35.10	1	1,113	0.09%
2019/07/01	13	35.51	2	35.65	35.50	11	1,114	0.99%
2019/06/28	0	0.00	5	34.90	34.80	-5	1,111	-0.45%
2019/06/27	0	0.00	7	34.55	35.00	-7	1,119	-0.63%
2019/06/26	5	34.45	0	0.00	34.50	5	1,116	0.45%
2019/06/24	2	35.10	0	0.00	35.10	2	1,125	0.18%
2019/06/19	10	33.95	2	33.80	33.95	8	1,113	0.72%
2019/06/18	1	33.60	0	0.00	33.60	1	1,113	0.09%
2019/06/04	2	33.55	0	0.00	33.50	2	1,103	0.18%
2019/05/28	2	33.35	20	32.00	32.00	-18	1,082	-1.66%
2019/05/24	2	33.10	0	0.00	33.00	2	1,074	0.19%
2019/05/23	3	33.28	21	33.29	33.20	-18	1,067	-1.69%
2019/05/22	12	34.23	0	0.00	34.05	12	1,058	1.13%
2019/05/21	1	33.35	1	33.10	33.65	0	1,049	0.00%
2019/05/14	0	0.00	10	35.50	35.50	-10	995	-1.00%
2019/05/13	15	35.60	18	36.35	35.50	-3	980	-0.31%
2019/05/10	15	36.10	15	36.76	36.45	0	970	0.00%
2019/05/09	18	36.23	0	0.00	36.10	18	953	1.89%
2019/05/08	5	37.70	1	38.00	37.45	4	928	0.43%
2019/05/07	0	0.00	16	38.28	38.20	-16	910	-1.76%
2019/05/02	1	36.50	1	36.40	36.65	0	764	0.00%
2019/04/29	22	35.94	2	36.23	35.60	20	726	2.75%
2019/04/26	1	36.45	2	36.40	36.35	-1	695	-0.14%
2019/04/25	7	36.77	4	36.80	36.60	3	658	0.46%
2019/04/24	16	36.58	2	36.45	36.95	14	614	2.28%
2019/04/22	2	34.85	0	0.00	34.80	2	494	0.40%
2019/04/11	0	0.00	1	34.00	34.05	-1	359	-0.28%
2019/04/08	1	33.05	0	0.00	33.00	1	313	0.32%
2019/03/28	1	32.25	0	0.00	32.30	1	248	0.40%
2019/03/27	3	32.90	0	0.00	32.80	3	237	1.27%
2019/03/26	1	33.70	1	33.40	33.40	0	223	0.00%
2019/03/18	0	0.00	2	33.55	33.55	-2	200	-1.00%
2019/03/13	0	0.00	1.3	34.00	34.00	-1.3	208	-0.63%
2019/02/18	5	34.20	0	0.00	33.75	5	231	2.16%
2019/01/16	0	0.00	5	32.60	32.50	-5	234	-2.13%
2019/01/15	5	31.70	0	0.00	31.75	5	230	2.17%
2019/01/02	0	0.00	1	32.20	32.20	-1	279	-0.36%
2018/12/04	1	33.95	0	0.00	33.95	1	291	0.34%
2018/11/30	0	0.00	1	33.80	34.75	-1	284	-0.35%
2018/11/14	1	31.60	0	0.00	31.75	1	274	0.36%
2018/11/07	0	0.00	2	31.35	31.45	-2	307	-0.65%
2018/10/30	1	30.10	0	0.00	30.10	1	333	0.30%
2018/10/24	0	0.00	2	31.95	32.05	-2	338	-0.59%
2018/10/17	0	0.00	2	32.05	32.00	-2	328	-0.61%
2018/10/09	1	34.00	0	0.00	34.15	1	301	0.33%
2018/10/08	0	0.00	1	34.00	34.00	-1	299	-0.33%
2018/09/12	0	0.00	5	34.38	33.80	-5	392	-1.27%
2018/09/11	5	33.45	0	0.00	34.60	5	394	1.27%
2018/09/07	1	35.70	0	0.00	34.90	1	400	0.25%
2018/09/04	1	36.05	0	0.00	35.95	1	437	0.23%
2018/08/28	0	0.00	1	35.65	35.70	-1	440	-0.23%
2018/08/23	1	34.60	0	0.00	34.55	1	443	0.23%
2018/08/15	1	34.90	1	34.90	34.80	0	473	0.00%
2018/08/10	4	38.00	0	0.00	37.70	4	435	0.92%
2018/08/06	0	0.00	10	38.25	38.20	-10	422	-2.37%
2018/08/02	2	38.00	0	0.00	37.55	2	425	0.47%
2018/07/26	1	37.20	0	0.00	37.45	1	425	0.23%
2018/07/06	10	36.55	0	0.00	36.05	10	505	1.98%
2018/07/02	0	0.00	1	38.30	37.80	-1	500	-0.20%
2018/06/29	3	38.98	2	38.98	38.15	1	496	0.20%
2018/06/20	0.2	36.95	10	37.10	36.95	-9.8	430	-2.28%
2018/06/19	0	0.00	1	37.30	37.30	-1	428	-0.23%
2018/06/14	11	37.95	0	0.00	37.90	11	417	2.63%
2018/06/08	0	0.00	1	37.80	37.80	-1	388	-0.26%
2018/06/07	1	37.80	0	0.00	37.90	1	391	0.26%
2018/06/01	3	38.00	0	0.00	38.00	3	416	0.72%
2018/05/09	0	0.00	1	37.40	36.90	-1	507	-0.20%
2018/05/02	1	35.65	2.3	36.18	36.30	-1.3	563	-0.23%
2018/04/30	1	35.80	0	0.00	35.65	1	570	0.18%
2018/04/27	1	35.90	0	0.00	36.00	1	577	0.17%
2018/04/25	0	0.00	1	36.00	36.05	-1	640	-0.16%
2018/04/24	3	36.27	1	36.80	36.20	2	846	0.24%
2018/04/19	1	38.00	0	0.00	37.70	1	890	0.11%
2018/03/28	1	38.90	0	0.00	38.85	1	882	0.11%
2018/03/26	5	38.65	0	0.00	38.65	5	885	0.56%
2018/03/23	0	0.00	10	38.55	38.80	-10	889	-1.12%
2018/03/22	1	38.80	0	0.00	38.80	1	891	0.11%
2018/03/15	1	39.20	0	0.00	39.15	1	902	0.11%
2018/03/09	0.3	38.80	10	38.26	38.75	-9.7	901	-1.08%
2018/03/07	0	0.00	1	38.85	38.60	-1	893	-0.11%
2018/03/05	0	0.00	1	39.05	38.80	-1	925	-0.11%
2018/03/01	10	39.20	0	0.00	39.20	10	972	1.03%
2018/02/22	2	39.33	0	0.00	39.25	2	979	0.20%
2018/02/21	0	0.00	8	39.58	39.75	-8	977	-0.82%
2018/02/12	0	0.00	5	39.10	39.10	-5	970	-0.52%
2018/02/09	0	0.00	7	38.70	38.95	-7	964	-0.73%
2018/02/07	2	39.40	0	0.00	39.10	2	954	0.21%
2018/02/06	3	39.45	5	39.40	39.10	-2	940	-0.21%
2018/01/26	10	41.35	0	0.00	41.30	10	886	1.13%
2018/01/25	20	41.65	0	0.00	41.70	20	888	2.25%
2018/01/24	0.3	42.25	0	0.00	42.25	0.3	875	0.03%
2018/01/22	20	42.25	0	0.00	42.20	20	863	2.32%
2018/01/19	11	42.86	11	42.71	42.55	0	839	0.00%
2018/01/18	64	44.01	85	44.02	43.00	-21	802	-2.62%
2018/01/17	1	41.45	31	41.59	41.75	-30	596	-5.03%
2018/01/10	0	0.00	5	40.00	39.80	-5	573	-0.87%
2018/01/04	0	0.00	3	40.10	40.30	-3	602	-0.50%