晶技 (3042)-富邦-永和券商分點個股進出

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
115.0
漲跌
▲3.0
漲幅
+2.68%
成交量
5,180張
產業
上市電子零組件類股
1036人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晶技 (3042)籌碼相關－富邦-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-永和券商分點個股進出
富邦-永和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
2024/05/22	4	114.00	7.1	113.85	115.00	-3.1	4,686	-0.07%
2024/05/21	0.1	113.50	2	111.75	112.00	-1.9	4,652	-0.04%
2024/05/20	1	108.01	1	109.50	110.00	0	4,646	0.00%
2024/05/17	1.1	109.42	0	0.00	108.00	1.1	4,602	0.02%
2024/05/16	2.2	110.10	2.7	110.13	109.50	-0.5	4,566	-0.01%
2024/05/15	9	112.39	2	112.25	111.00	7	4,554	0.15%
2024/05/14	6.1	111.99	5	111.70	112.00	1.1	4,543	0.02%
2024/05/13	0	110.50	2.1	110.00	110.00	-2.1	4,519	-0.05%
2024/05/10	1.1	110.50	2	110.00	110.50	-0.9	4,504	-0.02%
2024/05/09	0	0.00	1	113.00	112.50	-1	4,471	-0.02%
2024/05/08	1	113.00	2	112.00	113.00	-1	4,445	-0.02%
2024/05/07	1	111.50	5	112.50	111.00	-4	4,413	-0.09%
2024/05/06	1	111.00	3.4	111.21	112.00	-2.4	4,380	-0.05%
2024/05/03	4	112.63	0	113.00	111.50	4	4,340	0.09%
2024/05/02	2	110.75	0	0.00	112.00	2	4,276	0.05%
2024/04/30	1.1	111.03	6.1	112.24	112.50	-5.1	4,246	-0.12%
2024/04/29	3.1	110.48	11	111.00	111.00	-8	4,221	-0.19%
2024/04/26	1	106.50	1	106.50	106.50	0	4,202	0.00%
2024/04/25	1	106.99	0	0.00	107.00	1	4,192	0.02%
2024/04/24	1	106.00	1	106.00	106.00	0	4,174	0.00%
2024/04/23	2.3	103.03	0.4	103.79	104.00	1.9	4,174	0.05%
2024/04/22	2.4	102.96	0	0.00	103.50	2.4	4,166	0.06%
2024/04/19	3.6	106.87	1.4	106.34	106.50	2.2	4,145	0.05%
2024/04/17	0	0.00	2	110.00	110.00	-2	4,124	-0.05%
2024/04/16	1.2	109.17	3	109.00	109.00	-1.8	4,121	-0.04%
2024/04/15	0.4	113.00	2	113.00	112.00	-1.6	4,066	-0.04%
2024/04/11	3	110.50	4	111.38	112.50	-1	4,042	-0.02%
2024/04/10	1.1	112.08	14	112.50	112.50	-12.9	4,030	-0.32%
2024/04/09	1.1	112.00	2	112.74	111.00	-0.9	4,006	-0.02%
2024/04/08	1	110.49	22	109.95	110.00	-21	3,948	-0.53%
2024/04/03	7.3	109.52	4	108.00	109.50	3.3	3,918	0.08%
2024/04/02	5	110.70	4	110.50	110.50	1	3,889	0.03%
2024/04/01	0.2	111.50	0	0.00	110.50	0.2	3,849	0.01%
2024/03/29	73	111.82	13.1	111.73	113.00	59.9	3,797	1.58%
2024/03/28	2	113.51	2	114.50	114.50	0	3,512	0.00%
2024/03/27	3.1	112.85	10	113.00	113.50	-6.9	3,365	-0.21%
2024/03/26	3.1	112.18	15	112.03	112.50	-11.9	3,333	-0.36%
2024/03/25	8	114.81	17	114.91	115.00	-9	3,277	-0.27%
2024/03/22	12	118.17	5.1	117.21	117.00	6.9	3,235	0.21%
2024/03/21	3	121.67	26.2	122.64	121.50	-23.2	3,152	-0.73%
2024/03/20	27.6	122.35	33.2	121.78	120.50	-5.6	3,020	-0.18%
2024/03/19	49.6	116.87	70.1	119.41	120.00	-20.5	2,829	-0.72%
2024/03/18	1.1	114.50	17	113.32	114.50	-15.9	2,634	-0.60%
2024/03/15	10	114.40	7.4	114.62	114.50	2.6	2,585	0.10%
2024/03/14	17	116.88	34.2	116.94	117.00	-17.2	2,519	-0.68%
2024/03/13	42.4	114.35	37.1	115.78	117.00	5.3	2,330	0.23%
2024/03/12	16.1	106.88	31	107.03	108.00	-15	1,972	-0.76%
2024/03/11	24	106.19	16.6	105.19	105.50	7.4	1,893	0.39%
2024/03/08	1.1	102.95	55.4	102.51	103.00	-54.3	1,883	-2.88%
2024/03/07	4.5	104.25	7	103.71	105.00	-2.5	1,872	-0.14%
2024/03/06	86.1	107.13	52	106.94	106.50	34.1	1,836	1.86%
2024/03/05	26	104.46	4	104.75	105.00	22	1,729	1.27%
2024/03/04	2.2	103.40	74.1	104.50	106.00	-71.9	1,599	-4.49%
2024/03/01	1	99.00	3	99.43	98.90	-2	1,440	-0.14%
2024/02/29	2	99.10	0	0.00	99.80	2	1,453	0.14%
2024/02/27	14.1	99.83	1.2	99.80	98.90	12.9	1,453	0.89%
2024/02/26	3	100.17	4	100.13	100.00	-1	1,450	-0.07%
2024/02/23	2.6	100.39	7	100.36	100.00	-4.4	1,448	-0.30%
2024/02/22	8	100.11	9.1	100.06	100.00	-1.1	1,430	-0.07%
2024/02/21	7.1	98.94	7.9	99.54	98.80	-0.8	1,401	-0.05%
2024/02/20	0	0.00	5.1	96.86	96.20	-5.1	1,364	-0.38%
2024/02/19	4	97.28	5	97.20	97.30	-1	1,372	-0.07%
2024/02/16	4.2	97.94	2	97.65	97.50	2.2	1,407	0.15%
2024/02/15	0	0.00	1	96.90	96.90	-1	1,483	-0.07%
2024/02/05	4	95.40	1	95.20	95.30	3	1,482	0.20%
2024/02/02	1	95.50	0.3	95.50	95.50	0.7	1,504	0.05%
2024/02/01	0	94.90	0	0.00	95.30	0	1,519	0.00%
2024/01/30	0.1	96.00	0	0.00	95.50	0.1	1,535	0.01%
2024/01/29	0	0.00	1	96.30	96.20	-1	1,539	-0.06%
2024/01/26	4.2	96.61	0	0.00	96.50	4.2	1,542	0.27%
2024/01/25	0	0.00	1	96.30	96.30	-1	1,543	-0.06%
2024/01/24	2.2	96.05	2	95.80	95.80	0.2	1,552	0.01%
2024/01/23	4	96.10	0	0.00	95.80	4	1,559	0.26%
2024/01/22	0	0.00	0.3	95.83	96.00	-0.3	1,558	-0.02%
2024/01/19	0.2	95.20	11	94.91	95.00	-10.8	1,552	-0.70%
2024/01/17	5.1	93.66	5	94.68	94.00	0.1	1,565	0.01%
2024/01/12	0.1	95.50	0	0.00	94.80	0.1	1,563	0.01%
2024/01/11	2.2	94.69	0	0.00	94.90	2.2	1,563	0.14%
2024/01/10	6	94.83	8	94.58	94.90	-2	1,597	-0.13%
2024/01/09	0.2	95.96	0	0.00	95.50	0.2	1,623	0.01%
2024/01/08	3.1	95.52	9	95.61	95.70	-5.9	1,671	-0.35%
2024/01/05	0.2	97.50	1	96.70	96.70	-0.8	1,709	-0.05%
2024/01/04	5	97.70	0	97.90	97.60	5	1,735	0.29%
2024/01/03	10	98.50	1.3	98.95	98.30	8.7	1,746	0.50%
2024/01/02	1	98.60	0	0.00	99.00	1	1,746	0.06%
2023/12/29	6	98.50	0	0.00	98.60	6	1,768	0.34%
2023/12/28	1	98.80	2	98.40	98.80	-1	1,784	-0.06%
2023/12/27	0.1	99.10	0	98.90	98.60	0.1	1,796	0.01%
2023/12/26	1	98.40	2	98.21	98.00	-1	1,856	-0.06%
2023/12/25	1.2	96.71	0	0.00	96.60	1.2	1,911	0.06%
2023/12/22	2	96.90	0	0.00	96.60	2	1,965	0.10%
2023/12/21	1.1	97.50	0	98.50	97.00	1.1	1,980	0.05%
2023/12/20	0	0.00	1	98.00	98.00	-1	1,981	-0.05%
2023/12/19	5.1	97.43	0.2	97.80	97.70	4.9	1,998	0.25%
2023/12/18	2	101.00	2	100.00	100.00	0	2,004	0.00%
2023/12/13	1	100.00	0	0.00	100.00	1	2,268	0.04%
2023/12/12	1	100.00	0	0.00	100.00	1	2,298	0.04%
2023/12/08	1	99.80	0	0.00	100.00	1	2,413	0.04%
2023/12/07	1	103.00	0	0.00	101.50	1	2,441	0.04%
2023/12/06	0.1	103.50	11	103.50	104.00	-10.9	2,475	-0.44%
2023/12/05	2	102.50	1	103.00	103.00	1	2,521	0.04%
2023/12/04	0.3	102.65	5	103.00	103.00	-4.7	2,619	-0.18%
2023/11/30	1	103.50	0	0.00	103.00	1	2,981	0.03%
2023/11/29	2	103.00	3.5	102.50	102.50	-1.5	2,978	-0.05%
2023/11/28	0	0.00	0.4	100.50	102.00	-0.4	3,012	-0.01%
2023/11/27	0	0.00	1	101.50	100.50	-1	3,028	-0.03%
2023/11/24	1	98.50	0	0.00	100.50	1	3,037	0.03%
2023/11/22	2	100.25	0	0.00	100.00	2	3,047	0.07%
2023/11/21	0	0.00	2	101.00	100.00	-2	3,079	-0.06%
2023/11/20	0	0.00	3	100.50	100.50	-3	3,146	-0.10%
2023/11/17	0.3	99.70	2	99.60	99.70	-1.8	3,177	-0.06%
2023/11/16	0	0.00	0.4	98.80	99.20	-0.4	3,292	-0.01%
2023/11/14	0	0.00	2	100.00	99.70	-2	3,463	-0.06%
2023/11/10	0	0.00	1	96.80	96.10	-1	3,602	-0.03%
2023/11/07	1	98.50	0	0.00	98.40	1	3,571	0.03%
2023/11/06	0.1	98.10	0.1	98.10	98.30	0	3,575	0.00%
2023/11/02	0.1	97.50	1	97.60	97.50	-0.9	3,640	-0.02%
2023/11/01	1.1	95.90	0	0.00	96.00	1.1	3,684	0.03%
2023/10/31	0	0.00	1	96.00	95.90	-1	3,685	-0.03%
2023/10/27	1.1	97.10	0	0.00	96.70	1.1	3,706	0.03%
2023/10/26	1	96.70	0	0.00	96.70	1	3,718	0.03%
2023/10/18	0	0.00	2	98.95	98.30	-2	3,825	-0.05%
2023/10/17	1	100.00	0.3	99.96	100.00	0.8	3,781	0.02%
2023/10/16	2.1	98.08	1	98.30	98.50	1.1	3,763	0.03%
2023/10/13	0.2	98.30	3	98.47	100.00	-2.8	3,733	-0.08%
2023/10/12	0	97.60	1	97.90	98.50	-1	3,693	-0.03%
2023/10/11	0.1	97.70	0	0.00	97.90	0.1	3,676	0.00%
2023/10/06	0.1	97.24	0	0.00	96.60	0.1	3,689	0.00%
2023/10/05	0.2	97.63	0	0.00	96.40	0.2	3,722	0.00%
2023/10/02	11.1	98.36	0	0.00	98.00	11.1	3,711	0.30%
2023/09/28	2	95.40	0	0.00	96.80	2	3,669	0.05%
2023/09/27	0.2	97.15	0	0.00	97.10	0.2	3,625	0.01%
2023/09/26	1	99.50	2	99.50	98.30	-1	3,668	-0.03%
2023/09/25	2	100.25	0	0.00	99.70	2	3,714	0.05%
2023/09/22	0.2	98.27	1	99.30	99.60	-0.9	3,711	-0.02%
2023/09/21	3	99.40	7	98.73	99.10	-4	3,700	-0.11%
2023/09/20	5.1	100.85	5.1	99.44	99.10	-0.1	3,684	0.00%
2023/09/19	2	104.50	2	104.50	103.50	0	3,634	0.00%
2023/09/18	5	103.20	5.4	103.13	103.00	-0.4	3,582	-0.01%
2023/09/15	0.1	101.00	1	101.50	102.50	-1	3,520	-0.03%
2023/09/14	1.2	101.46	3	100.00	101.50	-1.8	3,503	-0.05%
2023/09/13	1.2	99.89	0	0.00	99.20	1.2	3,463	0.03%
2023/09/12	9.1	100.48	1.1	99.98	101.00	8	3,415	0.23%
2023/09/11	0.3	101.33	3.1	100.52	101.00	-2.8	3,342	-0.09%
2023/09/08	1	100.00	2	101.50	101.00	-1	3,292	-0.03%
2023/09/07	6	102.50	8.1	102.12	103.00	-2.1	3,226	-0.07%
2023/09/06	18	100.04	9	100.56	103.00	9	3,130	0.29%
2023/09/05	2	96.60	4.2	96.84	97.90	-2.2	2,825	-0.08%
2023/09/01	4	95.28	5	94.04	94.40	-1	2,733	-0.04%
2023/08/31	0	0.00	2	94.85	94.70	-2	2,686	-0.07%
2023/08/30	0	0.00	4	93.75	94.50	-4	2,684	-0.15%
2023/08/29	1.1	92.17	1	93.30	93.90	0.1	2,672	0.00%
2023/08/28	1	92.00	3	92.17	92.50	-2	2,654	-0.08%
2023/08/25	3	92.93	2	92.80	92.90	1	2,660	0.04%
2023/08/24	2	94.20	5	94.52	95.00	-3	2,629	-0.11%
2023/08/23	7	93.29	1	93.10	93.10	6	2,570	0.23%
2023/08/22	5	94.52	5	94.30	93.50	0	2,549	0.00%
2023/08/21	4	93.60	1	91.90	92.00	3	2,435	0.12%
2023/08/18	6	94.70	3	95.83	94.40	3	2,340	0.13%
2023/08/17	5	93.90	9	94.53	95.70	-4	2,208	-0.18%
2023/08/16	0	89.60	0	0.00	90.00	0	1,983	0.00%
2023/08/15	0	91.00	0	0.00	90.20	0	1,973	0.00%
2023/08/14	0	89.70	4	89.68	89.80	-4	1,964	-0.20%
2023/08/11	0	90.50	0.2	90.00	90.50	-0.2	1,960	-0.01%
2023/08/10	0	89.85	1	90.20	90.30	-1	1,956	-0.05%
2023/08/09	1	91.00	1	90.30	90.80	0	1,940	0.00%
2023/08/08	0	92.50	0	0.00	93.00	0	1,902	0.00%
2023/08/07	1	92.20	9	93.30	91.70	-8	1,865	-0.43%
2023/08/04	0	90.30	5	90.20	91.00	-5	1,833	-0.27%
2023/08/02	0	90.00	1.5	90.00	89.60	-1.5	1,827	-0.08%
2023/08/01	0	90.00	2	90.00	90.00	-2	1,820	-0.11%
2023/07/31	0	88.96	0	0.00	88.40	0	1,800	0.00%
2023/07/28	0	0.00	1.1	90.19	90.10	-1.1	1,781	-0.06%
2023/07/27	5	88.64	0	0.00	89.00	5	1,756	0.28%
2023/07/26	1	88.90	11.1	89.96	90.00	-10.1	1,729	-0.58%
2023/07/25	5	90.80	0	0.00	90.60	5	1,701	0.29%
2023/07/24	0	0.00	1	89.90	89.70	-1	1,668	-0.06%
2023/07/21	0	0.00	2	90.20	90.60	-2	1,649	-0.12%
2023/07/20	1	88.80	0	0.00	89.00	1	1,638	0.06%
2023/07/19	3	89.50	1	89.70	88.50	2	1,637	0.12%
2023/07/18	2	90.40	4	90.70	90.50	-2	1,623	-0.12%
2023/07/14	3	91.40	2	90.75	91.00	1	1,615	0.06%
2023/07/13	6	92.32	2.1	93.36	92.00	3.9	1,602	0.24%
2023/07/12	1.5	90.07	9	90.42	92.00	-7.5	1,561	-0.48%
2023/07/11	0.2	87.90	0	0.00	88.40	0.2	1,516	0.01%
2023/07/10	2.1	87.62	0	0.00	87.30	2.1	1,519	0.14%
2023/07/07	5	88.48	0	0.00	88.60	5	1,505	0.33%
2023/07/05	0.1	90.50	3	89.80	90.10	-2.9	1,456	-0.20%
2023/07/04	6	88.40	0	0.00	88.90	6	1,438	0.42%
2023/07/03	7.1	96.21	2	96.40	96.20	5.1	1,336	0.38%
2023/06/30	5	93.62	0	0.00	93.80	5	1,265	0.39%
2023/06/27	0	0.00	1	95.40	94.50	-1	1,226	-0.08%
2023/06/26	0	0.00	3	97.83	97.70	-3	1,195	-0.25%
2023/06/21	0	0.00	1	96.30	96.30	-1	1,137	-0.09%
2023/06/20	0.1	95.30	0.1	95.10	95.60	0	1,107	0.00%
2023/06/15	10	92.10	0	0.00	92.20	10	1,087	0.92%
2023/06/14	0	0.00	10	92.80	92.70	-10	1,087	-0.92%
2023/06/13	0	0.00	1	93.20	93.10	-1	1,091	-0.09%
2023/06/12	0	0.00	2	92.45	93.20	-2	1,099	-0.18%
2023/06/09	2	92.95	0	0.00	92.50	2	1,088	0.18%
2023/06/08	1	93.30	0.2	93.40	93.30	0.8	1,087	0.08%
2023/06/07	1	93.00	2	93.05	93.30	-1	1,081	-0.09%
2023/06/06	0.1	92.62	2	93.00	92.40	-1.9	1,081	-0.18%
2023/06/05	0	92.50	1	92.50	92.60	-1	1,095	-0.09%
2023/06/02	3	91.33	0	0.00	90.90	3	1,123	0.27%
2023/06/01	0	0.00	10	90.70	90.70	-10	1,116	-0.90%
2023/05/30	1	89.40	0	0.00	89.40	1	1,108	0.09%
2023/05/29	10	89.30	4	89.20	89.40	6	1,107	0.54%
2023/05/25	0	0.00	2	87.90	88.00	-2	1,081	-0.18%
2023/05/24	0	0.00	10	87.70	87.80	-10	1,073	-0.93%
2023/05/23	2	87.30	2	87.10	87.30	0	1,074	0.00%
2023/05/22	0	0.00	7	87.41	87.10	-7	1,084	-0.65%
2023/05/17	0	86.40	0	0.00	86.40	0	1,099	0.00%
2023/05/15	0	85.00	0	0.00	85.20	0	1,128	0.00%
2023/05/11	1	84.80	1	85.10	84.70	0	1,154	0.00%
2023/05/10	6	85.05	25	85.50	85.10	-19	1,165	-1.63%
2023/05/08	1	86.60	0	0.00	87.00	1	1,178	0.08%
2023/05/04	0	0.00	1	85.90	85.70	-1	1,250	-0.08%
2023/05/03	0	0.00	1	86.00	86.00	-1	1,285	-0.08%
2023/04/27	0.2	84.90	0	0.00	84.90	0.2	1,328	0.01%
2023/04/25	1	85.70	0	0.00	83.90	1	1,329	0.08%
2023/04/24	0	85.50	1	86.00	86.00	-1	1,311	-0.08%
2023/04/21	2	86.40	0	0.00	85.00	2	1,321	0.15%
2023/04/20	11	86.46	0	0.00	86.00	11	1,342	0.82%
2023/04/17	1	87.70	1	87.80	87.90	0	1,323	0.00%
2023/04/14	11	87.90	0	0.00	87.70	11	1,323	0.83%
2023/04/13	1	87.60	0	0.00	87.80	1	1,322	0.08%
2023/04/12	5	89.50	0.2	88.90	88.60	4.8	1,323	0.37%
2023/04/11	0	0.00	11	89.08	89.00	-11	1,317	-0.83%
2023/04/06	0	0.00	2.5	88.30	88.10	-2.5	1,313	-0.19%
2023/03/30	2	88.90	5	89.00	88.90	-3	1,299	-0.23%
2023/03/29	0	88.60	0	0.00	88.60	0	1,289	0.00%
2023/03/28	1	88.10	2	88.20	87.70	-1	1,301	-0.08%
2023/03/27	3	88.50	0	0.00	88.40	3	1,303	0.23%
2023/03/24	1	88.40	5	88.80	88.20	-4	1,314	-0.30%
2023/03/23	1	88.50	0	0.00	88.40	1	1,299	0.08%
2023/03/22	0	0.00	0.1	88.40	87.80	-0.1	1,289	-0.01%
2023/03/21	0	0.00	1	88.30	88.50	-1	1,265	-0.08%
2023/03/20	0	0.00	1	87.20	87.80	-1	1,251	-0.08%
2023/03/17	2.2	86.26	0	0.00	86.90	2.2	1,244	0.17%
2023/03/16	2	85.75	0	0.00	85.80	2	1,240	0.16%
2023/03/15	2	86.40	1	86.60	86.10	1	1,239	0.08%
2023/03/13	1	85.70	0	0.00	86.20	1	1,243	0.08%
2023/03/10	1	86.50	1	87.00	86.60	0	1,240	0.00%
2023/03/09	1	88.40	0	0.00	87.90	1	1,247	0.08%
2023/03/08	2	87.70	0.2	88.00	88.10	1.8	1,241	0.15%
2023/03/07	1	89.40	3	88.53	88.70	-2	1,203	-0.17%
2023/03/06	1	89.30	3	89.10	89.40	-2	1,148	-0.17%
2023/03/03	0	0.00	4	88.93	88.30	-4	1,132	-0.35%
2023/03/02	5	88.10	4	88.30	88.30	1	1,126	0.09%
2023/03/01	1	87.30	0	0.00	87.10	1	1,113	0.09%
2023/02/24	1	86.00	0	0.00	86.20	1	1,105	0.09%
2023/02/23	2	86.50	1	86.90	86.50	1	1,099	0.09%
2023/02/22	0	0.00	2	86.10	86.80	-2	1,104	-0.18%
2023/02/21	2	86.80	0	0.00	87.20	2	1,110	0.18%
2023/02/20	0.2	86.60	2	86.00	86.20	-1.8	1,121	-0.16%
2023/02/16	0	0.00	1	86.40	86.60	-1	1,128	-0.09%
2023/02/14	1	85.60	0	0.00	85.20	1	1,134	0.09%
2023/02/10	1.1	86.22	0.4	87.55	86.50	0.7	1,130	0.06%
2023/02/09	0	0.00	1	88.20	88.00	-1	1,125	-0.09%
2023/02/08	2	88.80	2	89.00	89.10	0	1,125	0.00%
2023/02/07	2	88.00	0.1	88.40	88.60	1.9	1,122	0.17%
2023/02/06	0	0.00	1.2	89.22	89.20	-1.2	1,125	-0.10%
2023/02/03	1	90.00	0.2	89.80	90.00	0.8	1,107	0.07%
2023/02/02	1	88.80	2.1	89.90	90.50	-1.1	1,083	-0.10%
2023/02/01	0.2	88.70	2	87.70	88.70	-1.8	1,040	-0.17%
2023/01/31	1.1	87.10	0.1	87.10	87.10	1.1	1,011	0.10%
2023/01/30	5	85.00	0	0.00	85.10	5	984	0.51%
2023/01/13	2	84.40	1	83.30	83.30	1	1,012	0.10%
2023/01/12	0.1	84.20	0	0.00	84.60	0.1	1,061	0.00%
2023/01/11	0	0.00	0.1	85.80	85.80	-0.1	1,087	-0.01%
2023/01/10	1.2	84.97	0	0.00	85.40	1.2	1,095	0.11%
2023/01/03	0	0.00	2	82.10	82.20	-2	1,279	-0.16%
2022/12/30	0.1	81.50	0	0.00	82.70	0.1	1,306	0.00%
2022/12/28	1.1	81.32	0	0.00	81.30	1.1	1,314	0.08%
2022/12/27	0	82.10	0	0.00	82.30	0	1,319	0.00%
2022/12/21	0.1	82.50	0	0.00	81.80	0.1	1,402	0.00%
2022/12/19	0.1	85.80	0	0.00	85.50	0.1	1,429	0.01%
2022/12/15	0	0.00	1	85.30	85.20	-1	1,401	-0.07%
2022/12/14	0.2	85.00	0	0.00	85.40	0.2	1,403	0.01%
2022/12/07	0.1	82.80	0	0.00	83.30	0.1	1,403	0.01%
2022/12/06	0	0.00	2	84.20	83.00	-2	1,401	-0.14%
2022/11/30	0.2	83.10	0	0.00	83.50	0.2	1,371	0.01%
2022/11/24	0	0.00	5	82.20	82.50	-5	1,380	-0.36%
2022/11/23	0.1	81.40	0	0.00	81.20	0.1	1,372	0.01%
2022/11/22	0.1	81.00	0	0.00	81.20	0.1	1,388	0.01%
2022/11/18	2.1	83.61	0	0.00	82.00	2.1	1,398	0.15%
2022/11/17	2.1	83.20	0	0.00	83.10	2.1	1,399	0.15%
2022/11/15	0	0.00	1	81.90	82.10	-1	1,400	-0.07%
2022/11/14	0	0.00	5	81.08	81.60	-5	1,413	-0.35%
2022/11/11	0	0.00	3	80.80	81.00	-3	1,442	-0.21%
2022/11/10	0	0.00	5	79.92	80.40	-5	1,448	-0.35%
2022/11/08	0	80.20	3	79.83	79.40	-3	1,480	-0.20%
2022/11/07	0	0.00	1	79.49	79.50	-1	1,501	-0.07%
2022/11/04	0.1	78.30	0	0.00	78.80	0.1	1,514	0.00%
2022/11/03	3.1	78.40	0	0.00	78.40	3.1	1,521	0.20%
2022/11/02	0.4	77.65	0	0.00	77.50	0.4	1,526	0.03%
2022/10/31	0	0.00	1	76.30	76.30	-1	1,519	-0.07%
2022/10/27	1	75.50	0	0.00	75.50	1	1,523	0.07%
2022/10/26	1	74.70	17.2	74.20	74.20	-16.2	1,532	-1.06%
2022/10/24	0	0.00	0	75.80	75.60	0	1,567	0.00%
2022/10/21	0	0.00	0.2	77.00	76.00	-0.2	1,562	-0.01%
2022/10/20	5	75.50	1	75.40	76.20	4	1,608	0.25%
2022/10/17	2.2	72.13	0	0.00	74.20	2.2	1,567	0.14%
2022/10/14	3	73.87	2.3	74.06	73.50	0.7	1,571	0.04%
2022/10/13	11	72.93	11.4	74.28	71.70	-0.4	1,546	-0.03%
2022/10/12	0	0.00	1	70.80	72.40	-1	1,430	-0.07%
2022/10/11	0	0.00	10	70.50	71.00	-10	1,459	-0.69%
2022/10/07	1	72.50	1	72.30	72.00	0	1,517	0.00%
2022/10/05	0	0.00	4	75.55	75.00	-4	1,612	-0.25%
2022/10/03	0.2	72.20	0	0.00	71.50	0.2	1,630	0.01%
2022/09/30	3	71.30	0	0.00	71.90	3	1,661	0.18%
2022/09/29	0	73.00	0	0.00	72.30	0	1,693	0.00%
2022/09/26	0	78.00	2	76.00	76.40	-2	1,731	-0.11%
2022/09/23	5	82.20	0	0.00	81.30	5	1,734	0.29%
2022/09/22	0	83.10	0	0.00	82.50	0	1,755	0.00%
2022/09/21	1	84.20	0	0.00	83.90	1	1,770	0.06%
2022/09/20	1	85.40	0	0.00	85.00	1	1,803	0.06%
2022/09/19	1	84.50	0	0.00	84.80	1	1,822	0.05%
2022/09/16	4	85.33	0	0.00	85.10	4	1,830	0.22%
2022/09/15	0	85.20	0	0.00	85.10	0	1,842	0.00%
2022/09/14	0	0.00	1	84.00	84.40	-1	1,863	-0.05%
2022/09/06	1	82.30	0	0.00	82.30	1	2,014	0.05%
2022/09/01	0	0.00	1	85.90	85.70	-1	2,138	-0.05%
2022/08/31	1.1	86.58	2	86.90	86.90	-0.9	2,226	-0.04%
2022/08/30	3	86.17	0	0.00	86.30	3	2,272	0.13%
2022/08/26	1	88.30	1	88.50	88.40	0	2,298	0.00%
2022/08/23	0	87.60	0	0.00	87.10	0	2,329	0.00%
2022/08/18	1	88.90	2.2	88.94	89.40	-1.2	2,343	-0.05%
2022/08/17	3	90.87	0	0.00	90.80	3	2,308	0.13%
2022/08/16	1	90.50	1	91.10	90.80	0	2,320	0.00%
2022/08/15	0	0.00	1	90.20	89.80	-1	2,283	-0.04%
2022/08/11	1	88.60	0	88.85	88.50	1	2,257	0.04%
2022/08/10	2	87.85	0	0.00	87.80	2	2,260	0.09%
2022/08/09	3	87.40	2	87.20	88.00	1	2,261	0.04%
2022/08/08	0	0.00	1	86.60	86.90	-1	2,267	-0.04%
2022/08/05	0	0.00	0	86.80	86.70	0	2,279	0.00%
2022/08/04	1	85.19	1	86.80	86.00	0	2,303	0.00%
2022/08/03	0	0.00	2	86.80	86.10	-2	2,295	-0.09%
2022/08/02	0	0.00	4	86.48	86.70	-4	2,304	-0.17%
2022/08/01	1	87.60	0	0.00	87.60	1	2,295	0.04%
2022/07/29	0	0.00	1	87.90	87.40	-1	2,288	-0.04%
2022/07/27	1	83.10	1	84.30	84.30	0	2,261	0.00%
2022/07/25	0	0.00	1	86.40	86.40	-1	2,178	-0.05%
2022/07/22	0	86.90	0	0.00	86.10	0	2,188	0.00%
2022/07/21	3	86.63	0	0.00	87.00	3	2,206	0.14%
2022/07/20	1	87.60	0	0.00	86.80	1	2,227	0.04%
2022/07/19	2	86.95	2	87.10	86.90	0	2,255	0.00%
2022/07/18	0	0.00	0	87.40	87.50	0	2,276	0.00%
2022/07/15	2	85.45	1	86.40	86.00	1	2,269	0.05%
2022/07/14	4	89.75	3	90.93	90.90	1	2,244	0.04%
2022/07/12	3	87.00	0	0.00	86.90	3	2,169	0.14%
2022/07/08	0.2	88.60	1	87.72	88.40	-0.9	2,158	-0.04%
2022/07/07	1	82.40	1	83.60	84.00	0	2,120	0.00%
2022/07/04	1	86.29	0	0.00	84.60	1	2,090	0.05%
2022/07/01	0	88.80	0	0.00	87.60	0	2,089	0.00%
2022/06/29	3	94.00	0	0.00	93.20	3	2,033	0.15%
2022/06/28	2	95.95	1	97.00	95.20	1	2,026	0.05%
2022/06/27	0.1	98.40	0	0.00	98.30	0.1	2,017	0.01%
2022/06/24	0	0.00	1	97.70	97.10	-1	2,028	-0.05%
2022/06/23	1	96.10	0	0.00	96.80	1	2,061	0.05%
2022/06/22	1	98.80	0	0.00	97.30	1	2,081	0.05%
2022/06/20	0	0.00	2	97.40	97.00	-2	2,135	-0.09%
2022/06/16	1	101.50	4	100.43	99.10	-3	2,221	-0.14%
2022/06/15	4	101.13	0	0.00	100.50	4	2,233	0.18%
2022/06/14	0	0.00	1	101.00	100.50	-1	2,279	-0.04%
2022/06/13	1	101.00	2.2	100.96	101.00	-1.2	2,296	-0.05%
2022/06/10	1	103.00	7	102.50	103.00	-6	2,275	-0.26%
2022/06/09	2	101.00	3	101.17	102.50	-1	2,215	-0.05%
2022/06/08	0.1	99.90	0	0.00	100.50	0.1	2,140	0.00%
2022/06/06	5	98.60	2	98.60	98.70	3	2,116	0.14%
2022/06/02	3	97.90	0	98.29	98.00	3	2,170	0.14%
2022/06/01	1	98.10	9	98.12	98.10	-8	2,209	-0.36%
2022/05/30	1	95.10	1	96.60	96.80	0	2,220	0.00%
2022/05/26	1	92.80	0	0.00	92.40	1	2,284	0.04%
2022/05/25	0	0.00	0.2	93.00	93.00	-0.2	2,335	-0.01%
2022/05/24	0.1	93.30	3	94.57	92.10	-3	2,373	-0.12%
2022/05/23	0	93.80	1	93.50	93.10	-1	2,347	-0.04%
2022/05/20	0.1	93.10	0	0.00	93.10	0.1	2,374	0.00%
2022/05/18	0	0.00	1	92.80	93.50	-1	2,376	-0.04%
2022/05/16	0	0.00	1	89.80	89.60	-1	2,388	-0.04%
2022/05/12	0.1	87.00	3	88.50	86.00	-2.9	2,403	-0.12%
2022/05/11	4	89.75	1	89.30	89.30	3	2,393	0.13%
2022/05/10	0	0.00	0	90.00	90.30	0	2,433	0.00%
2022/05/06	0.1	91.75	0	0.00	92.30	0.1	2,502	0.00%
2022/05/05	1	92.70	0	0.00	93.60	1	2,535	0.04%
2022/05/04	0	0.00	1	92.50	92.50	-1	2,663	-0.04%
2022/05/03	0.3	90.82	0	0.00	90.80	0.3	2,731	0.01%
2022/04/29	0	0.00	1	91.00	91.00	-1	2,871	-0.03%
2022/04/27	2	88.40	3	88.63	90.90	-1	2,996	-0.03%
2022/04/26	2	91.15	1	91.10	90.90	1	3,019	0.03%
2022/04/25	6	93.18	2	93.35	92.30	4	3,037	0.13%
2022/04/21	1	98.40	0	0.00	98.20	1	3,060	0.03%
2022/04/20	0	0.00	2	98.75	99.40	-2	3,064	-0.07%
2022/04/19	0	0.00	3	96.23	98.00	-3	3,042	-0.10%
2022/04/18	1	95.30	0	0.00	94.60	1	3,058	0.03%
2022/04/15	1	96.10	2	97.35	95.80	-1	3,083	-0.03%
2022/04/14	0.2	97.21	2	97.45	97.20	-1.8	3,185	-0.06%
2022/04/13	2	96.20	0	0.00	97.40	2	3,256	0.06%
2022/04/12	1	95.60	0	0.00	95.50	1	3,329	0.03%
2022/04/11	1	96.71	0	0.00	96.70	1	3,403	0.03%
2022/04/08	0	0.00	1	98.70	99.40	-1	3,430	-0.03%
2022/04/07	0.5	100.50	9	99.56	97.90	-8.5	3,493	-0.24%
2022/04/06	1	100.50	1	101.00	101.50	0	3,693	0.00%
2022/04/01	0	0.00	1	101.50	102.00	-1	3,750	-0.03%
2022/03/30	2	102.50	2	103.00	103.00	0	3,848	0.00%
2022/03/29	5	101.90	1	103.50	101.50	4	4,044	0.10%
2022/03/28	5	100.40	4	101.75	102.50	1	4,443	0.02%
2022/03/25	6	103.25	2	103.00	102.00	4	4,745	0.08%
2022/03/24	2	103.00	3	103.17	103.00	-1	4,738	-0.02%
2022/03/23	2	102.25	2	102.25	103.00	0	4,709	0.00%
2022/03/22	1	102.00	0	0.00	102.50	1	4,763	0.02%
2022/03/21	6	103.25	1.1	102.59	103.00	4.9	4,773	0.10%
2022/03/18	1	100.50	3.1	101.16	100.50	-2.1	4,753	-0.04%
2022/03/17	4	99.78	1.1	99.88	100.00	2.9	4,754	0.06%
2022/03/16	0	0.00	3	98.33	98.30	-3	4,718	-0.06%
2022/03/15	1	96.40	2	95.75	96.50	-1	4,742	-0.02%
2022/03/10	0	0.00	5	99.30	98.70	-5	5,020	-0.10%
2022/03/09	2	97.00	0	0.00	96.90	2	5,044	0.04%
2022/03/08	3	95.60	5	96.44	96.70	-2	5,101	-0.04%
2022/03/07	1	93.91	4	95.53	95.80	-3	5,099	-0.06%
2022/03/04	0	0.00	1.2	97.30	97.30	-1.2	5,116	-0.02%
2022/03/03	3	98.10	0	0.00	98.80	3	5,192	0.06%
2022/03/02	6	98.10	1	98.10	98.30	5	5,214	0.10%
2022/03/01	0.3	98.88	2	97.65	98.80	-1.7	5,293	-0.03%
2022/02/25	1	95.50	2	95.50	96.40	-1	5,263	-0.02%
2022/02/24	2	94.25	10	94.81	93.10	-8	5,334	-0.15%
2022/02/23	0	0.00	2	95.45	95.40	-2	5,393	-0.04%
2022/02/22	2	94.80	0	0.00	95.20	2	5,581	0.04%
2022/02/21	3	96.30	4	96.40	96.60	-1	5,764	-0.02%
2022/02/18	2	95.90	2	96.50	96.50	0	6,150	0.00%
2022/02/17	1.1	96.05	0	0.00	95.70	1.1	6,342	0.02%
2022/02/16	0	0.00	4	96.58	96.90	-4	6,626	-0.06%
2022/02/15	0	0.00	2	95.60	94.60	-2	6,651	-0.03%
2022/02/14	1	94.02	2	94.15	94.20	-1	6,750	-0.01%
2022/02/11	4	96.65	5	96.52	96.50	-1	6,763	-0.01%
2022/02/10	0.1	96.80	1	96.40	96.20	-1	6,811	-0.01%
2022/02/09	4	95.98	6	96.62	97.20	-2	6,830	-0.03%
2022/02/08	0.2	95.50	0	0.00	95.20	0.2	6,935	0.00%
2022/02/07	3	93.43	5	94.26	94.70	-2	6,957	-0.03%
2022/01/26	12	93.36	6	92.85	92.60	6	6,985	0.09%
2022/01/25	3	95.93	3	95.33	95.40	0	7,096	0.00%
2022/01/24	8	96.87	1	96.00	96.10	7	7,156	0.10%
2022/01/21	1	99.80	0	0.00	99.40	1	7,050	0.01%
2022/01/20	4	100.13	2	100.25	100.50	2	7,024	0.03%
2022/01/19	1	100.51	0	0.00	100.50	1	6,974	0.01%
2022/01/17	10	102.00	0	0.00	102.00	10	6,912	0.14%
2022/01/14	0.1	102.50	1	101.50	102.50	-0.9	6,903	-0.01%
2022/01/13	5	102.50	1	102.50	102.00	4	6,915	0.06%
2022/01/12	0	102.00	0	0.00	101.50	0	6,922	0.00%
2022/01/11	7	101.93	22	102.00	101.50	-15	6,967	-0.21%
2022/01/10	0	0.00	0.9	103.00	103.00	-0.9	6,949	-0.01%
2022/01/07	12	103.21	4.1	103.50	102.50	7.9	6,945	0.11%
2022/01/06	8	105.00	0	0.00	105.50	8	6,861	0.12%
2022/01/05	19	106.24	0	0.00	106.00	19	6,844	0.28%
2022/01/04	3	107.33	5.1	107.31	107.50	-2.1	6,801	-0.03%
2022/01/03	12	106.42	0	0.00	106.00	12	6,758	0.18%
2021/12/30	2	106.00	2	107.00	105.50	0	6,756	0.00%
2021/12/29	13	109.38	11	108.36	107.00	2	6,754	0.03%
2021/12/28	2	106.25	3	105.33	105.50	-1	6,643	-0.02%
2021/12/27	1	107.00	1	107.50	106.50	0	6,718	0.00%
2021/12/24	2.5	107.80	1.5	107.89	106.50	1	6,807	0.01%
2021/12/23	8	109.81	4	109.50	108.50	4	6,800	0.06%
2021/12/22	18	110.61	21.1	110.69	111.00	-3.1	6,660	-0.05%
2021/12/21	7	107.07	22.2	107.14	107.50	-15.2	6,439	-0.24%
2021/12/20	10.1	102.50	7	102.36	102.50	3.1	6,139	0.05%
2021/12/17	2.1	102.99	1	103.00	102.00	1.1	6,155	0.02%
2021/12/16	3	103.49	1	102.50	103.50	2	6,190	0.03%
2021/12/15	7.1	100.63	3	101.17	101.00	4.1	6,197	0.07%
2021/12/14	1.1	99.24	3	101.00	99.20	-1.9	6,174	-0.03%
2021/12/13	2	100.51	1	100.50	100.00	1	6,151	0.02%
2021/12/10	1.2	100.57	3	101.33	101.00	-1.9	6,263	-0.03%
2021/12/09	3	101.50	0	0.00	100.50	3	6,366	0.05%
2021/12/08	2	101.75	7	101.93	102.00	-5	6,336	-0.08%
2021/12/07	6	101.00	2	102.50	101.00	4	6,287	0.06%
2021/12/06	22	103.00	3	103.50	102.00	19	6,209	0.31%
2021/12/03	0.1	106.00	1	104.00	105.50	-0.9	6,141	-0.01%
2021/12/02	3.1	104.73	2	105.50	103.50	1.1	6,153	0.02%
2021/12/01	2	104.25	3	105.00	105.50	-1	6,141	-0.02%
2021/11/30	3	106.50	1	107.00	105.50	2	6,109	0.03%
2021/11/29	3	103.50	2	104.75	104.00	1	6,109	0.02%
2021/11/26	0	105.50	14	105.57	104.50	-14	6,056	-0.23%
2021/11/25	4.1	105.88	1	108.50	107.00	3.1	6,025	0.05%
2021/11/24	6.1	108.99	3	108.83	108.50	3.1	5,942	0.05%
2021/11/23	15	108.70	7	108.79	107.50	8	5,932	0.13%
2021/11/22	7	112.79	4	112.50	112.50	3	5,856	0.05%
2021/11/19	4	113.00	8.2	113.09	111.50	-4.2	5,834	-0.07%
2021/11/18	5.1	112.03	7	113.00	113.00	-1.9	5,740	-0.03%
2021/11/17	9	111.83	16	113.19	115.00	-7	5,633	-0.12%
2021/11/16	11	108.95	17.8	109.84	110.00	-6.8	5,309	-0.13%
2021/11/15	24.9	107.23	10.5	107.19	110.50	14.3	5,192	0.28%
2021/11/12	0.5	102.00	0	0.00	102.00	0.5	4,991	0.01%
2021/11/11	8	102.38	2.1	103.29	101.50	5.9	5,016	0.12%
2021/11/10	0	100.50	0	0.00	100.50	0	4,994	0.00%
2021/11/09	2	100.20	2	99.85	100.50	0	5,037	0.00%
2021/11/08	3	98.57	0	0.00	97.90	3	5,061	0.06%
2021/11/05	4.1	97.64	2	97.75	98.20	2.1	5,092	0.04%
2021/11/03	8	102.25	4	101.50	101.00	4	5,050	0.08%
2021/11/02	12	105.46	8	105.63	101.50	4	5,022	0.08%
2021/11/01	4.1	105.30	8	106.63	107.00	-3.9	4,814	-0.08%
2021/10/28	0	0.00	1	103.00	103.00	-1	4,883	-0.02%
2021/10/27	0	0.00	5	103.50	104.00	-5	4,928	-0.10%
2021/10/26	1	103.00	2	102.75	101.50	-1	5,000	-0.02%
2021/10/25	1	103.50	5	102.80	103.50	-4	5,079	-0.08%
2021/10/22	2	100.50	0	0.00	102.00	2	5,257	0.04%
2021/10/21	6	102.33	11	103.23	101.00	-5	5,430	-0.09%
2021/10/20	6	101.08	1	101.00	101.00	5	5,478	0.09%
2021/10/19	2	101.25	3.1	99.13	101.00	-1.1	5,548	-0.02%
2021/10/18	4.2	97.87	0	0.00	98.00	4.2	5,636	0.07%
2021/10/15	1	97.70	1	98.80	97.70	0	5,820	0.00%
2021/10/14	8	96.68	2	96.50	96.00	6	6,050	0.10%
2021/10/13	3	98.63	4	98.55	96.40	-1	6,354	-0.02%
2021/10/12	5	99.14	2	99.50	98.00	3	6,983	0.04%
2021/10/07	3	100.83	3	100.83	100.50	0	7,265	0.00%
2021/10/06	5.1	99.07	5	100.50	97.60	0.1	7,620	0.00%
2021/10/05	6	98.20	15	98.40	99.70	-9	7,824	-0.12%
2021/10/04	6.1	97.09	7	97.91	95.70	-0.9	7,768	-0.01%
2021/10/01	7	100.57	2	100.35	99.30	5	7,774	0.06%
2021/09/30	2	104.75	2	104.50	105.00	0	7,783	0.00%
2021/09/29	1	106.50	0	0.00	106.00	1	7,900	0.01%
2021/09/28	5	109.90	6	109.83	108.50	-1	8,106	-0.01%
2021/09/27	1	107.00	3	107.33	107.50	-2	8,108	-0.02%
2021/09/24	11	106.86	3	107.00	106.50	8	8,199	0.10%
2021/09/23	2.1	104.59	9	104.56	105.50	-6.9	8,290	-0.08%
2021/09/22	5	100.70	2	101.00	100.50	3	8,497	0.04%
2021/09/17	0	0.00	1	104.50	104.50	-1	8,609	-0.01%
2021/09/16	5	102.70	3.5	103.98	104.00	1.5	9,035	0.02%
2021/09/15	21	104.02	9	103.39	102.50	12	9,565	0.13%
2021/09/14	5.5	109.36	9	109.83	110.00	-3.5	9,945	-0.04%
2021/09/13	6	105.33	2	105.50	105.00	4	10,025	0.04%
2021/09/10	0	0.00	3.6	107.92	107.00	-3.6	10,276	-0.03%
2021/09/09	4	106.75	2	107.75	108.00	2	10,560	0.02%
2021/09/08	8	106.69	13	106.35	106.00	-5	11,178	-0.04%
2021/09/07	14	108.61	42	107.43	107.00	-28	11,465	-0.24%
2021/09/06	1	111.00	8	110.81	111.00	-7	12,085	-0.06%
2021/09/03	2	115.50	3	115.33	115.50	-1	12,114	-0.01%
2021/09/02	3	116.83	3	116.33	115.50	0	12,322	0.00%
2021/09/01	1	114.00	2	116.25	117.00	-1	12,352	-0.01%
2021/08/31	0	0.00	3	113.33	114.00	-3	12,393	-0.02%
2021/08/30	2	114.50	3	114.33	114.00	-1	12,505	-0.01%
2021/08/27	6	114.08	0	0.00	114.00	6	12,560	0.05%
2021/08/26	3	115.50	12	116.04	116.00	-9	12,646	-0.07%
2021/08/24	2	112.75	2	113.25	112.00	0	12,993	0.00%
2021/08/23	2	110.50	10	112.95	114.00	-8	13,333	-0.06%
2021/08/20	3	108.50	3	107.67	106.50	0	13,424	0.00%
2021/08/19	4	112.75	0	0.00	111.50	4	13,562	0.03%
2021/08/18	4	114.50	0	0.00	116.00	4	13,751	0.03%
2021/08/17	5	114.60	2	113.50	112.00	3	13,868	0.02%
2021/08/16	8	115.31	2	113.50	114.50	6	13,873	0.04%
2021/08/13	6	121.58	4	120.25	118.00	2	13,892	0.01%
2021/08/12	5	121.80	7	123.14	123.00	-2	13,908	-0.01%
2021/08/11	4	118.38	1.1	119.09	119.00	2.9	13,958	0.02%
2021/08/10	1	120.00	9	119.67	122.00	-8	14,020	-0.06%
2021/08/09	0	0.00	4	121.50	122.00	-4	14,081	-0.03%
2021/08/06	4	122.00	3	122.50	121.50	1	14,159	0.01%
2021/08/05	4	124.25	8	124.00	124.00	-4	14,264	-0.03%
2021/08/04	18	126.64	2	127.25	125.50	16	14,533	0.11%
2021/08/03	27	126.65	22	125.57	126.50	5	14,698	0.03%
2021/08/02	0	0.00	3	121.17	123.00	-3	14,781	-0.02%
2021/07/30	5.1	122.05	7	123.79	120.00	-1.9	14,875	-0.01%
2021/07/29	5	119.20	4	119.88	121.50	1	14,921	0.01%
2021/07/28	14	118.09	20	118.70	118.00	-6	15,080	-0.04%
2021/07/27	26	122.69	52.1	121.88	122.00	-26.1	15,144	-0.17%
2021/07/26	9	127.83	6	128.25	128.00	3	15,160	0.02%
2021/07/23	20	129.98	13	127.50	128.00	7	15,236	0.05%
2021/07/22	34.1	129.16	59.5	129.50	129.00	-25.4	15,528	-0.16%
2021/07/21	54	127.03	53.5	128.74	126.50	0.5	15,502	0.00%
2021/07/20	37.5	131.26	26.1	132.03	129.00	11.4	15,427	0.07%
2021/07/19	43.3	140.10	20	138.67	137.00	23.3	15,285	0.15%
2021/07/16	186	140.79	201	139.52	138.50	-15	15,115	-0.10%	大買/大賣/
2021/07/15	14	130.54	15	131.87	134.00	-1	14,640	-0.01%
2021/07/14	18.5	130.22	28	130.14	131.00	-9.5	14,768	-0.06%
2021/07/13	43	130.44	20	133.00	128.00	23	14,836	0.16%
2021/07/12	20.1	128.09	14	129.18	129.50	6.1	14,661	0.04%
2021/07/09	7	123.86	7	124.57	124.00	0	14,678	0.00%
2021/07/08	4	125.63	7	127.43	125.50	-3	15,415	-0.02%
2021/07/07	7	125.00	14.1	126.89	125.50	-7.1	16,004	-0.04%
2021/07/06	16.4	126.62	8	126.31	126.00	8.4	15,989	0.05%
2021/07/05	29	129.28	21	130.71	131.00	8	15,922	0.05%
2021/07/02	7	124.14	20	126.20	129.00	-13	15,715	-0.08%
2021/07/01	12	124.50	16	122.63	122.00	-4	15,683	-0.03%
2021/06/30	22	126.07	22.6	127.04	126.00	-0.6	15,637	0.00%
2021/06/29	42.1	128.51	48.3	126.01	125.00	-6.2	15,576	-0.04%
2021/06/28	18.3	131.52	20.2	133.51	131.50	-1.9	15,423	-0.01%
2021/06/25	159.3	137.49	145	135.34	132.00	14.3	15,338	0.09%	大買/大賣/
2021/06/24	56.3	127.90	159.1	126.37	132.00	-102.9	15,053	-0.68%	大賣/鉅額交易
2021/06/23	164.1	125.66	89	125.75	126.50	75.1	14,737	0.51%	大買/
2021/06/22	21.5	120.37	13	121.00	119.00	8.5	14,266	0.06%
2021/06/21	27	119.95	31	120.03	119.00	-4	14,163	-0.03%
2021/06/18	38	123.05	32	122.66	121.00	6	13,911	0.04%
2021/06/17	40	120.28	53	120.84	119.00	-13	13,634	-0.10%
2021/06/16	60	114.66	11	114.50	114.00	49	13,051	0.38%
2021/06/15	21	113.38	48.3	113.98	116.00	-27.3	12,759	-0.21%
2021/06/11	24	108.13	4	108.00	107.00	20	12,191	0.16%
2021/06/10	4	108.25	29	108.38	109.00	-25	12,177	-0.21%
2021/06/09	1	106.50	1	104.50	104.50	0	12,088	0.00%
2021/06/08	5	106.90	4	108.00	106.00	1	12,152	0.01%
2021/06/07	14	104.36	8	104.31	107.50	6	12,238	0.05%
2021/06/04	3	106.17	5.1	106.89	105.50	-2.1	12,201	-0.02%
2021/06/03	4	106.63	28	106.64	107.50	-24	12,258	-0.20%
2021/06/02	17	109.00	15.1	105.79	105.50	1.9	12,254	0.02%
2021/06/01	21	112.40	35	111.39	111.00	-14	12,196	-0.11%
2021/05/31	62	109.15	66	108.05	110.50	-4	12,099	-0.03%
2021/05/28	4	103.13	12	102.79	103.00	-8	11,802	-0.07%
2021/05/27	12	102.42	20	102.05	104.00	-8	11,748	-0.07%
2021/05/26	52	103.50	28	103.61	105.00	24	11,683	0.21%
2021/05/25	10	98.41	10	99.63	99.30	0	11,596	0.00%
2021/05/24	13	93.47	15	93.29	94.10	-2	11,609	-0.02%
2021/05/21	5	93.44	3	92.17	92.30	2	11,720	0.02%
2021/05/20	17	93.24	22	92.41	92.20	-5	11,886	-0.04%
2021/05/19	9	93.83	3	92.53	92.20	6	12,207	0.05%
2021/05/18	56	93.17	19	93.03	94.90	37	12,418	0.30%
2021/05/17	19	87.33	20	89.53	88.30	-1	12,800	-0.01%
2021/05/14	11	93.92	1	95.00	93.30	10	13,072	0.08%
2021/05/13	8.3	90.10	6	92.00	92.40	2.3	13,025	0.02%
2021/05/12	19.2	92.53	56	90.46	91.40	-36.8	12,988	-0.28%
2021/05/11	9	100.18	9	100.96	99.20	0	12,839	0.00%
2021/05/10	10	104.15	2	106.75	103.00	8	12,721	0.06%
2021/05/07	31	109.55	2	110.00	110.00	29	12,624	0.23%
2021/05/06	10.1	107.97	3	106.83	108.00	7.1	12,630	0.06%
2021/05/05	64.1	112.53	64	111.45	108.00	0.1	13,355	0.00%
2021/05/04	20.1	114.53	6	108.67	111.00	14.1	13,658	0.10%
2021/05/03	10	121.25	1	116.00	116.00	9	13,475	0.07%
2021/04/29	28	125.00	6	126.00	127.50	22	13,328	0.17%
2021/04/28	15.7	123.21	38	125.14	127.50	-22.3	13,283	-0.17%
2021/04/27	2	114.50	20	116.88	117.50	-18	13,151	-0.14%
2021/04/26	12	115.08	1	114.50	116.00	11	13,150	0.08%
2021/04/23	2	110.00	0.1	113.00	114.00	1.9	13,240	0.01%
2021/04/22	13	110.92	2.3	109.39	108.50	10.7	13,317	0.08%
2021/04/21	11	113.73	14	115.11	113.00	-3	13,471	-0.02%
2021/04/20	13.6	112.05	21	111.69	113.50	-7.4	14,059	-0.05%
2021/04/19	22	110.77	9	109.72	109.00	13	13,917	0.09%
2021/04/16	15	108.90	5	109.70	109.00	10	13,986	0.07%
2021/04/15	3	108.50	29	106.16	108.00	-26	13,968	-0.19%
2021/04/14	70	107.14	42	104.61	103.50	28	13,741	0.20%
2021/04/13	13	108.12	57	109.23	110.50	-44	13,046	-0.34%
2021/04/12	2	101.00	11	100.36	100.50	-9	12,409	-0.07%
2021/04/09	2	103.51	1.3	104.50	102.00	0.7	12,361	0.01%
2021/04/08	4	102.75	0	0.00	103.50	4	12,299	0.03%
2021/04/07	21	103.88	20	105.03	103.50	1	12,286	0.01%
2021/04/06	5	102.80	2	104.25	104.00	3	12,160	0.02%
2021/04/01	2	102.00	4	101.25	102.00	-2	12,121	-0.02%
2021/03/31	7.4	104.20	17	104.18	102.50	-9.7	12,079	-0.08%
2021/03/30	2	103.00	7	103.14	104.00	-5	11,983	-0.04%
2021/03/29	16.1	101.44	2	102.50	101.00	14.1	11,903	0.12%
2021/03/26	10	99.29	36	99.48	100.00	-26	11,787	-0.22%
2021/03/25	13	94.76	14	94.78	95.30	-1	11,555	-0.01%
2021/03/24	9	95.77	2	95.30	95.00	7	11,552	0.06%
2021/03/23	6	98.28	3	98.27	98.00	3	11,515	0.03%
2021/03/22	8	98.61	1	98.20	98.20	7	11,591	0.06%
2021/03/19	8	98.75	10	99.11	99.00	-2	11,695	-0.02%
2021/03/18	2	98.30	2	98.90	98.80	0	11,733	0.00%
2021/03/17	20	98.41	6	98.95	97.50	14	11,791	0.12%
2021/03/16	5	97.40	14	98.34	98.30	-9	11,767	-0.08%
2021/03/15	17	97.75	7	98.94	96.90	10	11,766	0.09%
2021/03/12	4	100.05	5	99.44	99.00	-1	11,760	-0.01%
2021/03/11	5	97.90	21	98.50	99.80	-16	11,676	-0.14%
2021/03/10	7	95.50	12	95.31	95.10	-5	11,584	-0.04%
2021/03/09	9	92.27	6	93.47	92.80	3	11,714	0.03%
2021/03/08	12	95.79	7	96.97	94.80	5	11,729	0.04%
2021/03/05	29	95.34	10	97.00	96.00	19	11,706	0.16%
2021/03/04	32	95.79	63	95.39	94.80	-31	11,645	-0.27%
2021/03/03	13	96.98	13	97.47	98.40	0	11,588	0.00%
2021/03/02	19.2	97.75	4	99.98	96.00	15.2	11,550	0.13%
2021/02/26	23	97.82	9	98.36	98.50	14	11,613	0.12%
2021/02/25	18	99.41	25	99.99	99.40	-7	11,529	-0.06%
2021/02/24	25	101.17	9.1	101.41	99.90	15.9	11,423	0.14%
2021/02/23	8	102.31	10	101.95	104.00	-2	11,214	-0.02%
2021/02/22	21	105.31	21	106.24	105.00	0	11,064	0.00%
2021/02/19	19	106.11	18	106.44	109.00	1	10,826	0.01%
2021/02/18	5	100.18	22	100.48	99.90	-17	10,482	-0.16%
2021/02/17	50	96.28	59.1	97.42	99.00	-9.1	10,223	-0.09%
2021/02/05	5	89.80	57	91.43	92.50	-52	9,910	-0.52%
2021/02/04	9	87.70	4	88.40	87.20	5	9,619	0.05%
2021/02/03	6	87.02	9	87.33	87.80	-3	9,657	-0.03%
2021/02/02	5	85.50	24	86.78	86.90	-19	9,768	-0.19%
2021/02/01	26	81.51	16	82.85	83.70	10	9,827	0.10%
2021/01/29	22	84.19	13	84.00	83.50	9	9,762	0.09%
2021/01/28	25	84.20	16	85.10	85.00	9	9,704	0.09%
2021/01/27	67	90.00	38	91.43	86.60	29	9,607	0.30%
2021/01/26	19.1	88.12	92	87.55	88.90	-72.9	8,815	-0.83%
2021/01/25	21	83.20	11	83.30	83.00	10	8,410	0.12%
2021/01/22	14	84.55	6	84.90	85.40	8	8,974	0.09%
2021/01/21	20	84.31	47	84.87	84.70	-27	9,076	-0.30%
2021/01/20	28	85.15	18	86.74	83.50	10	8,986	0.11%
2021/01/19	3	85.57	20	85.70	86.10	-17	8,808	-0.19%
2021/01/18	40	85.16	12	86.33	85.00	28	8,757	0.32%
2021/01/15	23	84.36	34	84.41	85.60	-11	8,604	-0.13%
2021/01/14	28	85.43	163.3	85.42	84.50	-135.3	8,485	-1.59%	大賣/鉅額交易
2021/01/13	163	84.47	132	85.06	85.00	31	8,287	0.37%	大買/大賣/
2021/01/12	39	80.85	28	80.38	80.40	11	7,614	0.14%
2021/01/11	114	81.49	20	81.18	81.20	94	7,571	1.24%	大買/
2021/01/08	15.3	79.02	11	78.68	79.30	4.3	7,442	0.06%
2021/01/07	2	76.95	1	77.40	76.60	1	7,268	0.01%
2021/01/06	7	77.26	4	76.65	77.10	3	7,283	0.04%
2021/01/05	0	0.00	9	76.69	77.00	-9	7,245	-0.12%
2021/01/04	3	75.30	6	75.90	75.90	-3	7,224	-0.04%
2020/12/31	8	74.80	6	74.83	74.90	2	7,241	0.03%
2020/12/30	1	73.70	0	0.00	74.30	1	7,275	0.01%
2020/12/29	4	74.20	15	74.79	74.30	-11	7,390	-0.15%
2020/12/28	10	73.60	0	0.00	74.40	10	7,436	0.13%
2020/12/25	4	74.30	2	74.30	73.80	2	7,473	0.03%
2020/12/24	2	74.40	0	0.00	74.10	2	7,507	0.03%
2020/12/23	1	73.10	0	0.00	73.90	1	7,514	0.01%
2020/12/22	4	74.40	0	0.00	72.90	4	7,618	0.05%
2020/12/21	0	0.00	4	72.30	73.20	-4	7,670	-0.05%
2020/12/17	8	74.36	0	0.00	74.80	8	7,753	0.10%
2020/12/16	1	74.10	5	74.48	75.50	-4	7,721	-0.05%
2020/12/15	12	72.89	0	0.00	72.20	12	7,670	0.16%
2020/12/14	12	74.49	2	74.00	74.00	10	7,662	0.13%
2020/12/11	6	76.80	4	77.13	75.90	2	7,701	0.03%
2020/12/10	7	76.59	1	77.20	76.90	6	7,848	0.08%
2020/12/09	3	77.90	4	78.03	78.10	-1	8,191	-0.01%
2020/12/08	1	77.90	1	79.20	77.90	0	8,321	0.00%
2020/12/07	6	79.47	0	0.00	78.70	6	8,501	0.07%
2020/12/04	3	80.20	1	80.70	80.00	2	8,575	0.02%
2020/12/03	19	81.30	18	82.34	79.40	1	8,852	0.01%
2020/12/02	6	81.48	13	82.26	81.40	-7	8,743	-0.08%
2020/12/01	1	80.20	5	81.10	81.20	-4	8,685	-0.05%
2020/11/30	9	80.72	2	80.70	80.00	7	8,704	0.08%
2020/11/27	1	80.30	68	80.53	80.50	-67	8,900	-0.75%
2020/11/26	7	79.64	26	80.44	79.70	-19	8,874	-0.21%
2020/11/25	78	79.20	2	80.00	78.80	76	8,844	0.86%
2020/11/24	6	78.37	4	78.95	78.20	2	8,696	0.02%
2020/11/23	2	77.45	0	0.00	77.90	2	8,686	0.02%
2020/11/20	1	78.10	0	0.00	78.10	1	8,725	0.01%
2020/11/19	3	78.43	0	0.00	78.30	3	8,769	0.03%
2020/11/18	2	78.45	6	78.53	79.00	-4	8,792	-0.05%
2020/11/17	4	78.93	0	0.00	78.40	4	8,856	0.05%
2020/11/16	3	79.23	2	80.20	80.00	1	8,982	0.01%
2020/11/13	1	78.60	75	79.98	80.00	-74	8,977	-0.82%
2020/11/12	11	78.53	2	78.90	77.90	9	8,812	0.10%
2020/11/11	15	80.72	8	80.05	79.30	7	8,769	0.08%
2020/11/10	14	81.26	17	82.01	81.50	-3	8,721	-0.03%
2020/11/09	5	80.46	17	80.66	81.20	-12	8,581	-0.14%
2020/11/06	4	76.33	2	76.65	76.40	2	8,480	0.02%
2020/11/05	2	75.90	2	76.10	76.20	0	8,621	0.00%
2020/11/03	4	74.93	1	74.50	74.40	3	8,715	0.03%
2020/11/02	7	76.67	3	76.43	74.40	4	8,952	0.04%
2020/10/30	38	82.43	29	80.59	77.00	9	9,210	0.10%
2020/10/29	1	79.70	14	80.66	82.20	-13	8,724	-0.15%
2020/10/27	0	0.00	1	80.60	79.20	-1	9,084	-0.01%
2020/10/26	0	0.00	1	80.30	79.80	-1	9,134	-0.01%
2020/10/23	3	79.03	1	79.70	78.50	2	9,187	0.02%
2020/10/21	11	79.57	7	80.34	79.30	4	9,303	0.04%
2020/10/20	5	77.36	9	78.43	79.00	-4	9,350	-0.04%
2020/10/19	1	76.10	75	77.11	77.40	-74	9,395	-0.79%
2020/10/16	11	75.44	7	76.47	74.60	4	9,616	0.04%
2020/10/15	11	73.22	0	0.00	74.00	11	9,602	0.11%
2020/10/14	5	74.10	1	74.40	74.00	4	9,700	0.04%
2020/10/13	11	74.02	2	74.15	74.60	9	9,771	0.09%
2020/10/12	7	72.87	4	73.85	73.70	3	9,904	0.03%
2020/10/08	39	73.12	0	0.00	73.30	39	10,358	0.38%
2020/10/07	0	0.00	1	73.00	72.50	-1	10,564	-0.01%
2020/10/06	19	72.51	11	72.65	71.60	8	10,551	0.08%
2020/10/05	3	70.90	0	0.00	70.30	3	10,596	0.03%
2020/09/30	2	71.20	4	71.63	72.20	-2	10,813	-0.02%
2020/09/29	4	73.18	0	0.00	71.60	4	10,897	0.04%
2020/09/28	0	0.00	2.5	74.30	73.60	-2.5	11,013	-0.02%
2020/09/25	12	75.03	0	0.00	73.50	12	11,383	0.11%
2020/09/24	3	75.23	9	77.03	77.00	-6	11,378	-0.05%
2020/09/23	4	77.95	0	0.00	77.10	4	11,523	0.03%
2020/09/22	5	79.02	4	79.15	78.40	1	11,824	0.01%
2020/09/21	3	80.53	1	80.80	80.20	2	12,041	0.02%
2020/09/18	5	81.08	2	80.70	81.00	3	12,102	0.02%
2020/09/17	11	81.80	0	0.00	81.20	11	12,176	0.09%
2020/09/16	24	82.62	4	83.20	82.50	20	12,142	0.16%
2020/09/15	8.1	83.13	26	82.75	81.80	-17.9	12,032	-0.15%
2020/09/14	17	82.79	11	83.07	82.30	6	11,863	0.05%
2020/09/11	8	81.25	26	82.41	82.60	-18	11,536	-0.16%
2020/09/10	24	81.29	14	82.14	80.60	10	11,447	0.09%
2020/09/09	29	79.03	10	79.94	80.00	19	11,298	0.17%
2020/09/08	5	80.38	12	81.09	80.40	-7	11,185	-0.06%
2020/09/07	40	80.39	2	79.95	76.50	38	10,925	0.35%
2020/09/04	5	77.92	5	78.32	80.00	0	10,888	0.00%
2020/09/03	9	80.24	0	0.00	78.80	9	10,853	0.08%
2020/09/02	36	81.48	16	82.93	81.00	20	10,827	0.18%
2020/08/31	2	77.20	71	76.30	77.30	-69	10,699	-0.64%
2020/08/28	3	76.50	2	76.75	75.70	1	10,724	0.01%
2020/08/27	5	77.88	1	77.60	77.50	4	10,847	0.04%
2020/08/26	10	78.69	29	80.00	77.80	-19	11,057	-0.17%
2020/08/25	4	78.13	8	78.90	78.60	-4	11,147	-0.04%
2020/08/24	4	76.23	6	76.40	77.40	-2	11,216	-0.02%
2020/08/21	4	76.40	1	77.40	76.30	3	11,306	0.03%
2020/08/20	13	77.55	7	78.74	76.10	6	11,481	0.05%
2020/08/19	8	81.28	1	80.30	80.10	7	11,606	0.06%
2020/08/18	6	81.45	37	81.41	81.80	-31	11,833	-0.26%
2020/08/17	10	81.92	15	83.03	81.30	-5	11,855	-0.04%
2020/08/14	2	81.50	12	82.39	82.50	-10	11,961	-0.08%
2020/08/13	6	81.43	3	82.07	81.40	3	11,960	0.03%
2020/08/12	5	82.78	1	83.10	82.40	4	11,965	0.03%
2020/08/11	14	83.39	19	83.86	83.70	-5	11,990	-0.04%
2020/08/10	11	81.83	0	0.00	81.70	11	11,937	0.09%
2020/08/07	15	84.22	0	0.00	83.30	15	12,036	0.12%
2020/08/06	20	85.42	16	86.43	84.80	4	12,091	0.03%
2020/08/05	5	82.12	33	82.09	84.60	-28	11,944	-0.23%
2020/08/04	14	78.44	0	0.00	78.30	14	11,782	0.12%
2020/08/03	22	78.74	28	78.65	79.10	-6	11,873	-0.05%
2020/07/31	2	71.30	21	74.93	75.00	-19	11,984	-0.16%
2020/07/30	4	71.05	5	72.00	71.60	-1	12,137	-0.01%
2020/07/29	3	73.10	1	74.00	74.50	2	12,215	0.02%
2020/07/28	15	75.25	15	74.00	73.50	0	12,280	0.00%
2020/07/27	7	75.09	12	75.85	75.00	-5	12,325	-0.04%
2020/07/24	8	75.36	3	74.73	75.10	5	12,340	0.04%
2020/07/23	36	75.71	38	76.07	76.20	-2	12,447	-0.02%
2020/07/22	14	75.03	17	75.68	75.20	-3	12,515	-0.02%
2020/07/21	4	71.23	9	71.83	72.60	-5	12,633	-0.04%
2020/07/20	24	70.33	23	69.88	70.80	1	12,703	0.01%
2020/07/17	5	68.34	0	0.00	68.00	5	12,915	0.04%
2020/07/16	20	71.21	9	70.46	69.50	11	13,172	0.08%
2020/07/15	54	72.25	25	72.56	71.00	29	13,437	0.22%
2020/07/14	10	69.65	13	70.52	69.20	-3	13,526	-0.02%
2020/07/13	10	68.10	10	68.50	67.80	0	13,692	0.00%
2020/07/10	12	67.18	15	67.91	67.60	-3	13,861	-0.02%
2020/07/09	20	70.10	20	70.90	70.30	0	14,017	0.00%
2020/07/08	3	65.60	13	67.36	68.40	-10	13,902	-0.07%
2020/07/07	16	66.11	11	66.65	65.20	5	13,792	0.04%
2020/07/06	32	68.19	28	68.69	67.10	4	13,694	0.03%
2020/07/03	7	65.96	5	65.44	65.00	2	13,380	0.01%
2020/07/02	7	65.39	13	66.18	66.10	-6	13,427	-0.04%
2020/07/01	30	64.68	30	64.92	64.40	0	13,283	0.00%
2020/06/30	20	61.64	40	63.11	63.60	-20	12,952	-0.15%
2020/06/29	4	60.25	8	60.73	60.50	-4	12,820	-0.03%
2020/06/24	10	59.72	5	60.20	60.30	5	12,768	0.04%
2020/06/23	1	60.00	0	0.00	60.30	1	12,731	0.01%
2020/06/22	2	59.60	2	59.20	59.40	0	12,684	0.00%
2020/06/19	11	60.04	111	59.50	59.20	-100	12,767	-0.78%	大賣/
2020/06/18	7	60.49	22	60.56	60.30	-15	12,779	-0.12%
2020/06/17	3	59.67	11	60.35	60.00	-8	12,742	-0.06%
2020/06/16	129	59.71	5	60.26	59.60	124	12,743	0.97%	大買/鉅額交易
2020/06/15	2	57.45	0	0.00	57.00	2	12,766	0.02%
2020/06/12	5	56.54	9	56.53	57.80	-4	12,908	-0.03%
2020/06/11	1	58.70	1	59.70	57.80	0	13,006	0.00%
2020/06/10	10	59.85	2	59.50	59.90	8	13,216	0.06%
2020/06/09	8	60.35	0	0.00	59.70	8	13,447	0.06%
2020/06/08	6	60.53	2	60.00	59.60	4	13,808	0.03%
2020/06/05	6	61.25	5	61.56	60.90	1	14,205	0.01%
2020/06/04	6	61.07	1	61.30	60.70	5	14,240	0.04%
2020/06/03	17	61.00	59	60.99	60.60	-42	14,281	-0.29%
2020/06/02	12	60.88	7	60.61	60.20	5	14,234	0.04%
2020/06/01	8	59.89	19	60.40	61.50	-11	14,121	-0.08%
2020/05/29	42	59.17	1	59.20	58.70	41	14,067	0.29%
2020/05/28	0	0.00	3	59.63	58.50	-3	14,288	-0.02%
2020/05/27	7	59.93	7	59.44	59.80	0	14,419	0.00%
2020/05/26	13	59.15	16	59.31	58.50	-3	14,268	-0.02%
2020/05/25	1	59.00	11	58.38	58.80	-10	14,013	-0.07%
2020/05/22	3	55.30	3	55.13	55.00	0	13,773	0.00%
2020/05/21	11	56.05	9	55.07	56.00	2	13,804	0.01%
2020/05/20	6	55.37	6	54.98	54.50	0	13,746	0.00%
2020/05/19	5	55.64	6	55.92	55.30	-1	13,766	-0.01%
2020/05/18	13	56.19	12	55.83	55.60	1	13,818	0.01%
2020/05/15	19	56.65	2	55.30	57.00	17	13,803	0.12%
2020/05/14	16	56.55	16	56.89	55.90	0	13,718	0.00%
2020/05/13	11	58.49	7	58.71	58.00	4	13,535	0.03%
2020/05/12	8	58.66	13	59.42	59.70	-5	13,396	-0.04%
2020/05/11	27	58.21	14	58.32	58.70	13	13,232	0.10%
2020/05/08	7	56.96	8	57.01	56.80	-1	12,971	-0.01%
2020/05/07	24	57.20	13	57.25	58.30	11	12,729	0.09%
2020/05/06	70	60.45	35	59.43	58.20	35	12,280	0.29%
2020/05/05	1	61.10	32.5	61.44	61.00	-31.5	11,905	-0.26%
2020/05/04	27	62.14	21	62.16	62.10	6	11,699	0.05%
2020/04/30	5	65.76	8	65.53	64.70	-3	11,530	-0.03%
2020/04/29	3	64.63	8	64.68	65.20	-5	11,381	-0.04%
2020/04/28	28	64.95	29	65.48	64.60	-1	11,278	-0.01%
2020/04/27	21	64.25	10	64.07	63.30	11	11,074	0.10%
2020/04/24	14	64.16	19	63.77	63.10	-5	10,867	-0.05%
2020/04/23	19	62.41	21	62.67	63.20	-2	10,455	-0.02%
2020/04/22	16	62.42	16	63.24	62.80	0	10,301	0.00%
2020/04/21	72	64.30	56	64.71	62.70	16	9,967	0.16%
2020/04/20	39	65.62	51	65.46	67.50	-12	9,620	-0.12%
2020/04/17	27	63.25	34	63.85	62.60	-7	9,177	-0.08%
2020/04/16	18	57.11	26	59.62	60.50	-8	8,585	-0.09%
2020/04/15	31.5	53.98	21	54.56	55.00	10.5	8,142	0.13%
2020/04/14	26	51.35	113	52.07	53.60	-87	7,906	-1.10%	大賣/
2020/04/13	6	48.76	31	50.00	49.75	-25	7,571	-0.33%
2020/04/10	3	47.67	4	47.80	48.00	-1	7,409	-0.01%
2020/04/09	6	46.90	0	0.00	47.35	6	7,446	0.08%
2020/04/08	5	48.17	13	47.80	47.75	-8	7,427	-0.11%
2020/04/07	18	47.47	42	47.20	48.00	-24	7,403	-0.32%
2020/04/06	10	44.27	4	44.53	44.55	6	7,292	0.08%
2020/04/01	2	43.95	0	0.00	44.00	2	7,271	0.03%
2020/03/31	23	43.08	14	43.53	44.00	9	7,377	0.12%
2020/03/30	1	42.35	1	42.55	42.50	0	7,223	0.00%
2020/03/27	5	42.58	0	0.00	41.65	5	7,201	0.07%
2020/03/26	1	42.60	1	42.50	42.75	0	7,160	0.00%
2020/03/25	5	42.64	0	0.00	42.25	5	7,277	0.07%
2020/03/24	19	40.82	8	41.42	41.10	11	7,223	0.15%
2020/03/23	1	36.70	3	38.78	38.65	-2	7,214	-0.03%
2020/03/20	7	38.26	9	38.97	38.65	-2	7,303	-0.03%
2020/03/19	27	36.74	20	36.10	36.15	7	7,286	0.10%
2020/03/18	14	41.59	1	40.55	40.10	13	7,214	0.18%
2020/03/17	33	42.90	26	43.45	42.50	7	7,254	0.10%
2020/03/16	8	44.44	8	45.19	44.00	0	7,283	0.00%
2020/03/13	12	43.38	6	43.94	43.00	6	7,539	0.08%
2020/03/12	32	48.96	6	50.18	47.35	26	7,367	0.35%
2020/03/11	8	52.05	54	52.56	52.60	-46	7,030	-0.65%
2020/03/10	1	47.75	4	47.84	48.50	-3	6,674	-0.04%
2020/03/09	4	48.55	1	49.20	47.55	3	6,638	0.05%
2020/03/06	2	48.85	2	49.30	49.85	0	6,833	0.00%
2020/03/05	12	49.20	2	49.35	49.60	10	7,229	0.14%
2020/03/04	4	48.30	4	48.30	48.50	0	7,213	0.00%
2020/03/03	21	48.74	10	49.43	47.90	11	7,165	0.15%
2020/03/02	7	48.81	11	48.70	50.50	-4	6,855	-0.06%
2020/02/27	0	0.00	6	47.76	47.45	-6	6,627	-0.09%
2020/02/26	10	47.17	46	47.77	46.80	-36	6,515	-0.55%
2020/02/25	1	48.45	0	0.00	48.45	1	6,464	0.02%
2020/02/24	0	0.00	1	48.40	48.30	-1	6,418	-0.02%
2020/02/21	7	48.17	3	47.95	47.50	4	6,327	0.06%
2020/02/20	1	47.75	4	48.00	48.00	-3	6,224	-0.05%
2020/02/19	5	47.05	2	47.75	47.15	3	6,098	0.05%
2020/02/18	1	46.80	34	46.65	47.00	-33	5,964	-0.55%
2020/02/17	57	45.08	17	44.87	45.50	40	5,836	0.69%
2020/02/14	1	43.70	1	43.70	44.00	0	5,766	0.00%
2020/02/13	2	43.35	2	43.10	43.10	0	5,723	0.00%
2020/02/12	0	0.00	1	43.30	43.20	-1	5,698	-0.02%
2020/02/11	3	42.60	0	0.00	42.75	3	5,724	0.05%
2020/02/10	2	42.25	0	42.50	42.25	2	5,738	0.03%
2020/02/07	5	43.31	0	0.00	42.90	5	5,749	0.09%
2020/02/06	3	44.17	3	44.05	44.40	0	5,733	0.00%
2020/02/04	1	43.80	1	44.00	44.05	0	5,734	0.00%
2020/02/03	3	42.78	0	0.00	43.80	3	5,756	0.05%
2020/01/31	0	0.00	2	43.15	43.65	-2	5,725	-0.03%
2020/01/30	14	42.72	6	43.60	43.10	8	5,689	0.14%
2020/01/16	8	45.75	10	46.51	46.65	-2	5,574	-0.04%
2020/01/15	0	0.00	0.1	46.80	46.55	-0.1	5,494	0.00%
2020/01/14	12	47.58	3	47.70	47.15	9	5,475	0.16%
2020/01/10	1	47.30	0	0.00	47.35	1	5,402	0.02%
2020/01/09	10	47.03	0	0.00	46.90	10	5,394	0.19%
2020/01/08	20	46.73	0	0.00	46.85	20	5,490	0.36%
2020/01/07	1	46.15	1	47.00	46.70	0	5,491	0.00%
2020/01/06	1	46.85	0	0.00	46.70	1	5,459	0.02%
2020/01/03	3	47.53	4	47.05	47.30	-1	5,427	-0.02%
2020/01/02	0	0.00	4	48.20	48.25	-4	5,338	-0.07%
2019/12/31	5	48.11	1	47.85	47.30	4	5,272	0.08%
2019/12/30	1	48.15	1	47.70	48.35	0	5,204	0.00%
2019/12/27	0	0.00	9	48.11	48.20	-9	5,152	-0.17%
2019/12/26	5	48.30	6	48.18	47.15	-1	5,074	-0.02%
2019/12/25	2	47.50	1	47.30	47.60	1	4,899	0.02%
2019/12/24	3	47.20	1	47.15	47.25	2	4,880	0.04%
2019/12/23	9	46.68	9	46.60	46.90	0	4,849	0.00%
2019/12/20	13	46.81	2	48.75	46.50	11	4,800	0.23%
2019/12/19	3	47.75	1	47.90	47.90	2	4,662	0.04%
2019/12/18	7	48.04	22	47.38	47.30	-15	4,607	-0.33%
2019/12/17	2	48.30	6	48.11	48.00	-4	4,553	-0.09%
2019/12/16	9	47.53	9	47.99	47.55	0	4,401	0.00%
2019/12/13	8	46.61	6	47.17	46.90	2	4,309	0.05%
2019/12/12	11	48.31	17	48.48	47.80	-6	4,222	-0.14%
2019/12/11	32	47.53	20	47.77	47.90	12	4,013	0.30%
2019/12/10	30	46.27	20	47.38	47.80	10	3,795	0.26%
2019/12/09	3	44.65	2	44.15	44.05	1	3,261	0.03%
2019/12/06	4	44.04	3	44.42	43.95	1	3,164	0.03%
2019/12/05	6	44.54	2	44.68	44.80	4	3,070	0.13%
2019/12/04	3	43.80	2	43.50	44.20	1	2,978	0.03%
2019/12/03	12	44.10	18	44.00	44.05	-6	2,899	-0.21%
2019/12/02	35	43.03	64	43.37	44.30	-29	2,609	-1.11%
2019/11/29	0	0.00	11	40.75	40.95	-11	2,316	-0.47%
2019/11/28	6	39.92	1	39.95	40.10	5	2,249	0.22%
2019/11/25	0	0.00	1	37.95	37.95	-1	2,133	-0.05%
2019/11/22	0	0.00	2	38.30	38.30	-2	2,265	-0.09%
2019/11/20	1	38.45	0	0.00	38.30	1	2,634	0.04%
2019/11/14	0	0.00	1	38.30	38.20	-1	2,777	-0.04%
2019/11/13	0	0.00	1	38.70	38.70	-1	2,823	-0.04%
2019/11/11	6	38.92	0	0.00	38.45	6	2,952	0.20%
2019/11/08	0	0.00	2	39.40	39.40	-2	2,966	-0.07%
2019/11/06	8	38.67	0	0.00	38.55	8	2,981	0.27%
2019/11/04	6	38.12	0	0.00	38.05	6	3,001	0.20%
2019/11/01	0	0.00	1	37.85	37.85	-1	2,988	-0.03%
2019/10/28	2	38.30	0	0.00	38.30	2	2,990	0.07%
2019/10/21	0	0.00	1	38.90	38.95	-1	3,101	-0.03%
2019/10/18	2	38.73	0	0.00	38.90	2	3,121	0.06%
2019/10/17	10	39.22	0	0.00	38.95	10	3,090	0.32%
2019/10/16	2	40.85	30	40.32	39.35	-28	3,069	-0.91%
2019/10/14	1	39.00	0	0.00	39.20	1	2,940	0.03%
2019/10/04	0	0.00	1	38.80	38.90	-1	2,917	-0.03%
2019/10/03	10	39.11	0	0.00	39.00	10	2,912	0.34%
2019/10/01	0	0.00	1	38.65	39.15	-1	2,886	-0.03%
2019/09/27	4	39.13	0	0.00	38.95	4	2,873	0.14%
2019/09/25	1	39.80	0	0.00	39.90	1	2,859	0.03%
2019/09/24	0	0.00	1	40.90	40.55	-1	2,847	-0.04%
2019/09/23	1	40.60	0	0.00	40.75	1	2,810	0.04%
2019/09/19	0	0.00	1	40.25	40.10	-1	2,764	-0.04%
2019/09/18	3	39.60	0	0.00	40.05	3	2,755	0.11%
2019/09/17	1	39.45	4	39.58	39.45	-3	2,736	-0.11%
2019/09/16	20	40.39	0	0.00	40.20	20	2,700	0.74%
2019/09/12	0	0.00	4	40.21	40.35	-4	2,684	-0.15%
2019/09/11	1	40.60	2	40.50	40.20	-1	2,671	-0.04%
2019/09/10	0	40.30	0	0.00	40.55	0	2,655	0.00%
2019/09/09	13	40.41	4	40.40	40.50	9	2,628	0.34%
2019/09/06	18	40.16	0	0.00	40.00	18	2,591	0.69%
2019/09/05	5	41.25	2	41.25	40.95	3	2,517	0.12%
2019/09/04	6	40.80	3	41.05	40.90	3	2,472	0.12%
2019/09/03	23	41.08	22	41.57	40.90	1	2,420	0.04%
2019/09/02	0	0.00	5	41.17	41.25	-5	2,180	-0.23%
2019/08/30	2	39.80	0	0.00	39.85	2	2,114	0.09%
2019/08/29	0	0.00	67	39.70	39.95	-67	2,089	-3.21%
2019/08/28	1	39.55	9	39.44	39.70	-8	2,049	-0.39%
2019/08/27	46	39.96	43	40.33	39.45	3	2,008	0.15%
2019/08/26	58	39.50	67	39.40	39.10	-9	1,855	-0.49%
2019/08/23	19	39.52	16	41.33	38.60	3	1,693	0.18%
2019/08/22	7	39.14	0	0.00	40.45	7	1,428	0.49%
2019/08/21	12	38.75	1	38.80	39.00	11	1,323	0.83%
2019/08/20	2	38.15	2	38.60	38.10	0	1,279	0.00%
2019/08/19	2	38.00	1	38.15	38.70	1	1,263	0.08%
2019/08/16	8	38.37	3	38.55	38.10	5	1,244	0.40%
2019/08/15	0	0.00	4	38.01	37.85	-4	1,196	-0.33%
2019/08/14	12	39.60	5	39.50	39.55	7	1,126	0.62%
2019/08/13	0	0.00	1	39.70	39.70	-1	1,077	-0.09%
2019/08/12	21	39.70	0	0.00	39.70	21	1,050	2.00%
2019/08/08	2	39.10	3	39.22	39.35	-1	1,008	-0.10%
2019/08/06	1	37.75	4	37.54	37.90	-3	933	-0.32%
2019/08/01	5	38.16	2.3	38.39	38.20	2.7	917	0.29%
2019/07/31	0	0.00	3	38.23	38.40	-3	925	-0.32%
2019/07/30	13	38.28	1	39.10	38.65	12	986	1.22%
2019/07/29	14	38.79	6	38.85	39.25	8	981	0.82%
2019/07/26	19	38.81	86	39.28	38.00	-67	959	-6.99%
2019/07/25	3	37.97	19	38.27	38.40	-16	868	-1.84%
2019/07/24	0	0.00	4	37.53	37.50	-4	848	-0.47%
2019/07/23	1	37.20	4	37.16	37.10	-3	863	-0.35%
2019/07/22	1	37.15	12	36.97	37.25	-11	892	-1.23%
2019/07/19	0	0.00	3	36.35	36.40	-3	913	-0.33%
2019/07/18	9	36.29	0.3	36.05	36.20	8.7	1,015	0.86%
2019/07/17	3	36.25	0	0.00	36.20	3	1,017	0.29%
2019/07/16	0	0.00	2	36.20	36.25	-2	1,022	-0.20%
2019/07/15	2	36.03	2	36.00	36.05	0	1,033	0.00%
2019/07/12	0	0.00	8	36.26	36.05	-8	1,040	-0.77%
2019/07/11	4	35.45	0	0.00	35.40	4	1,047	0.38%
2019/07/09	0	0.00	5	35.55	35.55	-5	1,074	-0.47%
2019/07/08	8	35.76	2	35.70	35.40	6	1,083	0.55%
2019/07/05	2	35.30	0	0.00	35.50	2	1,088	0.18%
2019/07/03	2	34.88	0	0.00	34.80	2	1,109	0.18%
2019/07/02	0	0.00	1	35.10	35.10	-1	1,113	-0.09%
2019/07/01	6	35.78	11	35.65	35.50	-5	1,114	-0.45%
2019/06/28	2	35.15	1	35.10	34.80	1	1,111	0.09%
2019/06/27	2	34.80	0	0.00	35.00	2	1,119	0.18%
2019/06/26	3	34.35	0	0.00	34.50	3	1,116	0.27%
2019/06/25	2	35.10	0	0.00	34.40	2	1,123	0.18%
2019/06/24	4	34.76	4	34.95	35.10	0	1,125	0.00%
2019/06/21	2	34.65	0	0.00	34.25	2	1,122	0.18%
2019/06/20	5	34.48	7	34.33	34.55	-2	1,117	-0.18%
2019/06/19	2	34.00	2	33.75	33.95	0	1,113	0.00%
2019/06/17	3	33.65	1	33.70	33.55	2	1,123	0.18%
2019/06/13	5	33.55	0	0.00	33.55	5	1,122	0.45%
2019/06/12	7	33.69	0	0.00	33.70	7	1,121	0.62%
2019/06/11	10	33.65	2	33.75	33.65	8	1,120	0.71%
2019/06/10	0	0.00	7	33.68	33.70	-7	1,118	-0.63%
2019/06/05	24	33.30	0	0.00	33.60	24	1,112	2.16%
2019/06/03	2	33.15	3	33.37	33.55	-1	1,098	-0.09%
2019/05/31	2	33.80	2	33.85	33.55	0	1,095	0.00%
2019/05/30	1	33.20	6	33.09	33.20	-5	1,089	-0.46%
2019/05/29	0	0.00	6	32.72	32.80	-6	1,088	-0.55%
2019/05/24	1	33.35	0	0.00	33.00	1	1,074	0.09%
2019/05/23	9	33.26	0	0.00	33.20	9	1,067	0.84%
2019/05/22	1	34.25	2	34.78	34.05	-1	1,058	-0.09%
2019/05/21	24	33.56	0	0.00	33.65	24	1,049	2.29%
2019/05/20	0	0.00	2	34.20	34.20	-2	1,032	-0.19%
2019/05/14	1	35.45	2	35.30	35.50	-1	995	-0.10%
2019/05/10	3	36.28	2	37.00	36.45	1	970	0.10%
2019/05/09	8	36.42	3	36.10	36.10	5	953	0.52%
2019/05/08	12	37.71	3	38.05	37.45	9	928	0.97%
2019/05/07	3	37.92	10	37.96	38.20	-7	910	-0.77%
2019/05/06	5	36.38	1	36.65	36.55	4	824	0.49%
2019/05/03	5.3	37.09	1	37.10	36.75	4.3	793	0.54%
2019/05/02	0	0.00	5	36.62	36.65	-5	764	-0.65%
2019/04/30	3	36.10	1	36.50	36.00	2	747	0.27%
2019/04/29	0	0.00	1	36.40	35.60	-1	726	-0.14%
2019/04/26	8	36.96	9	36.98	36.35	-1	695	-0.14%
2019/04/25	1	36.60	3	36.90	36.60	-2	658	-0.30%
2019/04/24	1	36.20	24	36.11	36.95	-23	614	-3.74%
2019/04/23	7	34.51	0	0.00	34.70	7	503	1.39%
2019/04/22	5	34.84	4	35.57	34.80	1	494	0.20%
2019/04/19	3	35.27	9	35.11	35.20	-6	478	-1.25%
2019/04/18	1.3	34.54	0	0.00	34.50	1.3	457	0.29%
2019/04/17	5	34.62	2	34.85	34.80	3	443	0.68%
2019/04/16	13	34.45	0	0.00	34.60	13	419	3.10%
2019/04/15	4	34.83	0	0.00	34.60	4	406	0.98%
2019/04/12	1	34.30	0	0.00	34.30	1	378	0.26%
2019/04/11	10	33.99	0	0.00	34.05	10	359	2.78%
2019/04/10	0	0.00	2	33.80	33.85	-2	344	-0.58%
2019/04/09	20	33.46	0	0.00	33.80	20	332	6.02%
2019/04/03	0	0.00	5	32.60	32.90	-5	300	-1.67%
2019/04/02	1	32.00	1	32.30	32.30	0	287	0.00%
2019/04/01	1	32.05	0	0.00	32.20	1	274	0.36%
2019/03/29	1	32.05	0	0.00	32.25	1	259	0.39%
2019/03/28	3	32.20	0	0.00	32.30	3	248	1.21%
2019/03/20	1	34.00	2	34.13	34.00	-1	213	-0.47%
2019/03/14	2	33.95	0	0.00	33.85	2	201	0.99%
2019/01/29	0	35.90	0	0.00	34.10	0	226	0.00%
2019/01/16	0	0.00	6	32.27	32.50	-6	234	-2.56%
2019/01/15	2	31.73	0	0.00	31.75	2	230	0.87%
2019/01/14	2	31.70	0	0.00	31.80	2	230	0.87%
2019/01/09	0	0.00	2	32.43	32.30	-2	247	-0.81%
2019/01/04	3	31.78	0	0.00	31.95	3	260	1.15%
2019/01/03	0	0.00	7	32.32	32.30	-7	277	-2.53%
2018/12/22	1	32.00	0	0.00	32.00	1	288	0.35%
2018/12/18	0	0.00	2	32.45	32.30	-2	293	-0.68%
2018/12/13	2	33.00	0	0.00	33.30	2	295	0.68%
2018/12/04	4	34.36	0	0.00	33.95	4	291	1.37%
2018/11/29	0	0.00	1	34.10	33.95	-1	277	-0.36%
2018/10/11	2	33.10	30	32.73	32.50	-28	317	-8.81%
2018/10/08	5	34.16	9	33.93	34.00	-4	299	-1.34%
2018/09/18	1	34.45	0	0.00	34.10	1	380	0.26%
2018/09/11	1	34.30	0	0.00	34.60	1	394	0.25%
2018/09/10	7	34.17	11	34.02	34.00	-4	392	-1.02%
2018/09/07	0	0.00	4	34.70	34.90	-4	400	-1.00%
2018/09/03	4	36.10	0	0.00	36.00	4	440	0.91%
2018/08/29	1	36.00	6	36.12	36.00	-5	443	-1.13%
2018/08/28	0	0.00	5	35.71	35.70	-5	440	-1.14%
2018/08/21	0	0.00	2	34.70	34.50	-2	459	-0.44%
2018/08/15	1	34.70	0	0.00	34.80	1	473	0.21%
2018/08/13	5	37.51	0	0.00	37.50	5	444	1.13%
2018/08/10	5	37.89	0	0.00	37.70	5	435	1.15%
2018/08/07	2	38.08	1	37.95	38.00	1	422	0.24%
2018/08/06	2	38.20	0	0.00	38.20	2	422	0.47%
2018/08/02	15	37.60	0	0.00	37.55	15	425	3.52%
2018/08/01	0	0.00	5	38.00	38.00	-5	427	-1.17%
2018/07/31	2	37.35	0	0.00	38.50	2	430	0.46%
2018/07/30	0	0.00	4	37.58	37.60	-4	425	-0.94%
2018/07/27	1	37.45	1	37.65	37.50	0	425	0.00%
2018/07/20	0	0.00	3	37.35	37.50	-3	441	-0.68%
2018/07/19	2	37.50	0	0.00	37.60	2	445	0.45%
2018/07/18	0	0.00	1	37.20	37.20	-1	455	-0.22%
2018/07/16	2	37.13	0	0.00	37.00	2	468	0.43%
2018/07/06	10	36.51	0	0.00	36.05	10	505	1.98%
2018/07/05	5	36.82	0	0.00	36.60	5	504	0.99%
2018/07/04	2	36.85	0	0.00	36.70	2	507	0.39%
2018/07/03	4	37.53	0	0.00	37.15	4	503	0.79%
2018/07/02	4	37.99	10	38.05	37.80	-6	500	-1.20%
2018/06/29	13	39.09	1	38.85	38.15	12	496	2.42%
2018/06/28	11	38.25	0	0.00	38.55	11	444	2.48%
2018/06/20	10	37.10	22	37.04	36.95	-12	430	-2.79%
2018/06/19	0	0.00	2	37.25	37.30	-2	428	-0.47%
2018/06/14	1	38.80	2	38.05	37.90	-1	417	-0.24%
2018/06/12	0	0.00	8	37.60	37.50	-8	385	-2.07%
2018/06/07	5	37.90	0	0.00	37.90	5	391	1.28%
2018/06/04	0	0.00	2	38.20	38.25	-2	407	-0.49%
2018/06/01	2	38.00	65	37.81	38.00	-63	416	-15.13%
2018/05/30	8	38.21	0	0.00	38.40	8	418	1.91%
2018/05/29	37	38.34	0	0.00	38.40	37	417	8.86%
2018/05/21	1	36.40	0	0.00	36.65	1	416	0.24%
2018/05/15	1	36.80	4	37.03	36.90	-3	460	-0.65%
2018/05/14	4	37.20	3	37.17	37.20	1	488	0.20%
2018/05/09	8	37.20	1	37.20	36.90	7	507	1.38%
2018/05/08	2	37.25	0	0.00	37.20	2	517	0.39%
2018/05/07	2	36.75	0	0.00	36.90	2	521	0.38%
2018/04/25	1	35.80	1	35.85	36.05	0	640	0.00%
2018/04/24	1	36.15	24	36.10	36.20	-23	846	-2.72%
2018/04/23	0	0.00	2	36.80	36.85	-2	889	-0.22%
2018/04/10	1	38.70	0	0.00	38.70	1	874	0.11%
2018/03/30	0	0.00	2	39.40	39.40	-2	882	-0.23%
2018/03/28	2	38.85	0	0.00	38.85	2	882	0.23%
2018/03/27	1	38.95	0	0.00	39.10	1	883	0.11%
2018/03/23	1	38.65	2	38.60	38.80	-1	889	-0.11%
2018/03/21	0	0.00	2	38.90	39.10	-2	894	-0.22%
2018/03/20	2	38.68	0	0.00	38.90	2	898	0.22%
2018/03/16	1	38.95	0	0.00	38.95	1	905	0.11%
2018/03/12	4	38.86	0	0.00	38.95	4	897	0.45%
2018/03/09	12	38.22	0	0.00	38.75	12	901	1.33%
2018/03/05	2	39.00	0	0.00	38.80	2	925	0.22%
2018/02/26	1	39.45	0	0.00	39.50	1	977	0.10%
2018/02/22	0	0.00	2	39.25	39.25	-2	979	-0.20%
2018/02/12	0	0.00	3	39.07	39.10	-3	970	-0.31%
2018/02/06	1	39.85	4	39.35	39.10	-3	940	-0.32%
2018/02/05	0	0.00	3	40.25	40.80	-3	916	-0.33%
2018/02/01	0	0.00	3	40.98	40.80	-3	913	-0.33%
2018/01/31	4	40.23	3	40.87	41.00	1	913	0.11%
2018/01/30	18	40.73	2	40.83	40.65	16	905	1.77%
2018/01/29	1	41.15	5	41.08	40.95	-4	896	-0.45%
2018/01/26	2	41.40	0	0.00	41.30	2	886	0.23%
2018/01/24	2	42.30	0	0.00	42.25	2	875	0.23%
2018/01/23	2	42.50	2	42.30	42.00	0	869	0.00%
2018/01/19	10	42.68	21	43.10	42.55	-11	839	-1.31%
2018/01/18	14	43.43	17	43.75	43.00	-3	802	-0.37%
2018/01/17	10	40.80	4	41.16	41.75	6	596	1.01%
2018/01/16	0	0.00	4	40.34	40.55	-4	548	-0.73%
2018/01/10	2	40.05	0	0.00	39.80	2	573	0.35%
2018/01/08	2	40.15	0	0.00	39.90	2	586	0.34%
2018/01/05	4	40.19	4	40.10	40.15	0	591	0.00%
2018/01/04	9	40.14	0	0.00	40.30	9	602	1.49%
2018/01/03	2	39.75	0	0.00	39.75	2	601	0.33%