晶技 (3042)-元大-新竹券商分點個股進出

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
102.5
漲跌
▲0.5
漲幅
+0.49%
成交量
1,946張
產業
上市電子零組件類股
1042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－元大-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹券商分點個股進出
元大-新竹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
2024/12/17	0	0.00	1.5	102.66	102.50	-1.5	1,907	-0.08%
2024/12/10	5	105.50	0	0.00	105.00	5	1,887	0.26%
2024/12/06	6	105.50	0	0.00	104.50	6	1,921	0.31%
2024/12/03	4	105.25	0	0.00	104.50	4	1,970	0.20%
2024/11/28	5	104.50	0	0.00	105.00	5	2,038	0.25%
2024/11/27	2	107.25	0	0.00	105.50	2	2,027	0.10%
2024/11/26	3	108.00	0	0.00	108.00	3	2,004	0.15%
2024/11/25	7	109.50	1	109.50	109.50	6	2,011	0.30%
2024/11/22	0	110.00	0	0.00	109.00	0	2,013	0.00%
2024/11/21	4	110.50	0	0.00	110.00	4	2,025	0.20%
2024/11/20	0	112.00	0	0.00	111.50	0	2,044	0.00%
2024/11/19	0	111.00	4	110.50	110.50	-4	2,028	-0.20%
2024/11/15	0.1	109.50	0	0.00	109.50	0.1	2,008	0.00%
2024/11/14	3	110.83	0	0.00	111.50	3	2,011	0.15%
2024/11/11	2	112.01	0	0.00	114.00	2	2,036	0.10%
2024/11/08	10	113.70	0.3	113.00	112.50	9.7	2,058	0.47%
2024/11/07	0	0.00	10	117.00	116.50	-10	2,067	-0.48%
2024/11/06	3.2	113.81	0	0.00	113.50	3.2	2,084	0.15%
2024/11/05	7.1	115.50	0.2	116.00	116.00	6.9	2,140	0.32%
2024/11/04	0	118.00	2	119.00	117.50	-2	2,201	-0.09%
2024/11/01	2	119.00	0	0.00	121.00	2	2,269	0.09%
2024/10/30	0	0.00	3	118.83	118.00	-3	2,271	-0.13%
2024/10/29	3.1	118.84	0.3	120.00	120.50	2.8	2,283	0.12%
2024/10/25	0	119.50	6	118.92	119.00	-6	2,267	-0.26%
2024/10/24	2	119.00	2	120.75	118.00	0	2,253	0.00%
2024/10/23	8	121.75	28	120.52	121.00	-20	2,204	-0.91%
2024/10/22	0	117.00	1	115.50	116.50	-1	2,071	-0.05%
2024/10/21	0	0.00	4	112.00	114.50	-4	2,063	-0.19%
2024/10/16	6	112.92	1	116.00	113.00	5	2,098	0.24%
2024/10/15	0.1	114.50	0	0.00	115.00	0.1	2,054	0.00%
2024/10/11	0	0.00	0	111.00	111.50	0	2,037	0.00%
2024/10/09	1	110.50	0	0.00	110.50	1	2,102	0.05%
2024/10/01	0	110.00	0	0.00	110.00	0	2,275	0.00%
2024/09/30	0.1	109.00	0	0.00	109.00	0.1	2,375	0.00%
2024/09/25	1	110.00	0	0.00	110.50	1	2,725	0.04%
2024/09/20	1	109.50	1	110.50	109.50	0	2,899	0.00%
2024/09/19	1	110.50	0	0.00	110.50	1	2,963	0.03%
2024/09/13	0.1	109.00	0	0.00	109.00	0.1	3,313	0.00%
2024/09/10	0	110.00	0	0.00	106.50	0	3,509	0.00%
2024/09/05	5	107.50	0	0.00	108.00	5	3,631	0.14%
2024/09/04	2	109.50	0	0.00	108.50	2	3,646	0.06%
2024/08/30	1	114.50	2	116.00	115.00	-1	3,647	-0.03%
2024/08/28	0	0.00	1	112.00	112.00	-1	3,627	-0.03%
2024/08/27	0	0.00	9	111.00	111.00	-9	3,655	-0.25%
2024/08/21	0	0.00	2	110.00	110.00	-2	3,758	-0.05%
2024/08/20	0	0.00	1	112.00	111.50	-1	3,792	-0.03%
2024/08/15	1	110.50	1	110.00	111.00	0	3,933	0.00%
2024/08/14	1	109.00	1	110.00	109.50	0	3,968	0.00%
2024/08/13	0	0.00	2	110.50	111.00	-2	3,985	-0.05%
2024/08/12	0	0.00	21	109.62	110.00	-21	3,983	-0.53%
2024/08/09	17	108.00	0	0.00	107.50	17	3,973	0.43%
2024/08/08	1.1	108.00	1	106.00	106.00	0.1	3,965	0.00%
2024/08/07	0.2	107.50	24	107.79	107.50	-23.8	3,941	-0.60%
2024/08/06	0.1	100.17	8	103.19	103.50	-7.9	3,892	-0.20%
2024/08/05	11	98.30	0	0.00	97.60	11	3,833	0.29%
2024/08/02	0.2	105.97	0	0.00	106.00	0.2	3,777	0.01%
2024/08/01	0.4	105.50	8	104.50	107.50	-7.6	3,768	-0.20%
2024/07/31	1	101.00	0	0.00	103.00	1	3,773	0.03%
2024/07/30	5	99.40	0	0.00	102.00	5	3,811	0.13%
2024/07/29	1	101.00	0	0.00	101.00	1	3,810	0.03%
2024/07/26	3	102.33	0	0.00	103.50	3	3,810	0.08%
2024/07/23	3	105.00	0	0.00	105.00	3	3,826	0.08%
2024/07/22	9	106.06	2	108.00	105.50	7	3,806	0.18%
2024/07/19	10	111.00	0	0.00	109.00	10	3,799	0.26%
2024/07/18	5	112.00	0	0.00	113.00	5	3,787	0.13%
2024/07/12	1	116.00	0	0.00	114.00	1	3,756	0.03%
2024/07/11	0	0.00	1	118.50	117.50	-1	3,744	-0.03%
2024/07/10	0	114.50	0	0.00	114.50	0	3,733	0.00%
2024/07/08	13	114.08	0	0.00	113.00	13	3,691	0.35%
2024/07/05	0	116.00	1	117.00	116.00	-1	3,663	-0.03%
2024/07/04	1	117.50	0	0.00	115.00	1	3,618	0.03%
2024/07/03	13	117.73	0.6	118.15	116.00	12.4	3,579	0.35%
2024/07/02	0.4	118.74	18	118.50	118.50	-17.6	3,519	-0.50%
2024/06/28	2	116.50	4	116.63	115.00	-2	3,293	-0.06%
2024/06/27	2	114.75	4	115.25	115.00	-2	3,262	-0.06%
2024/06/26	9	115.28	7	115.93	115.00	2	3,505	0.06%
2024/06/25	9	112.83	4	114.13	112.50	5	3,593	0.14%
2024/06/24	7.1	113.36	4.7	112.67	111.50	2.4	3,564	0.07%
2024/06/21	0	0.00	1	115.00	113.50	-1	3,537	-0.03%
2024/06/20	18.1	107.94	16	111.50	113.00	2.1	3,492	0.06%
2024/06/19	2.6	115.50	1	115.50	115.50	1.6	3,422	0.05%
2024/06/18	8	118.81	2	118.50	118.50	6	3,454	0.17%
2024/06/17	0	0.00	7	119.36	119.00	-7	3,613	-0.19%
2024/06/14	6	117.92	4.1	118.38	118.50	1.9	3,787	0.05%
2024/06/13	0	118.50	4	119.75	119.00	-4	3,796	-0.10%
2024/06/12	3	118.50	4	118.88	118.50	-1	3,803	-0.03%
2024/06/11	0.1	116.50	6	116.09	117.00	-5.9	3,976	-0.15%
2024/06/07	5	114.40	0	0.00	114.00	5	4,313	0.12%
2024/06/06	0.1	114.50	0	0.00	115.00	0.1	4,403	0.00%
2024/06/05	1	116.00	12	116.00	116.00	-11	4,380	-0.25%
2024/06/04	0.5	113.90	0	0.00	113.50	0.5	4,394	0.01%
2024/06/03	3.2	113.03	0	0.00	114.50	3.2	4,438	0.07%
2024/05/31	0.3	113.50	2	113.50	113.00	-1.7	4,550	-0.04%
2024/05/30	5.1	113.41	0	0.00	113.00	5.1	4,684	0.11%
2024/05/29	3.2	116.17	1	116.50	116.00	2.2	4,821	0.05%
2024/05/28	0	116.50	4	117.50	115.50	-4	4,786	-0.08%
2024/05/27	5	116.40	0	116.00	115.50	5	4,754	0.11%
2024/05/24	0	0.00	2	115.50	116.00	-2	4,732	-0.04%
2024/05/23	1	115.98	0	0.00	115.50	1	4,703	0.02%
2024/05/22	5	113.00	11	114.18	115.00	-6	4,686	-0.13%
2024/05/21	2	112.00	1	112.00	112.00	1	4,652	0.02%
2024/05/20	1	107.50	0	0.00	110.00	1	4,646	0.02%
2024/05/17	5.1	108.04	0	0.00	108.00	5.1	4,602	0.11%
2024/05/16	5	110.50	0	0.00	109.50	5	4,566	0.11%
2024/05/14	0	0.00	0.2	112.50	112.00	-0.2	4,543	0.00%
2024/05/13	0.1	110.06	0	0.00	110.00	0.1	4,519	0.00%
2024/05/10	1	110.00	1	110.00	110.50	0	4,504	0.00%
2024/05/09	0	0.00	17	114.09	112.50	-17	4,471	-0.38%
2024/05/08	0.5	112.51	4	111.88	113.00	-3.5	4,445	-0.08%
2024/05/07	0	111.50	0	0.00	111.00	0	4,413	0.00%
2024/05/06	7.5	111.00	2	109.75	112.00	5.5	4,380	0.13%
2024/05/03	2	112.99	0	0.00	111.50	2	4,340	0.05%
2024/05/02	0	110.00	0	0.00	112.00	0	4,276	0.00%
2024/04/30	0	112.50	3	111.50	112.50	-3	4,246	-0.07%
2024/04/29	0.1	109.50	3	110.50	111.00	-2.9	4,221	-0.07%
2024/04/26	6.3	106.85	0	0.00	106.50	6.3	4,202	0.15%
2024/04/25	3	107.00	0	0.00	107.00	3	4,192	0.07%
2024/04/24	2.2	106.00	2	106.00	106.00	0.2	4,174	0.00%
2024/04/23	0	0.00	0.1	103.50	104.00	-0.1	4,174	0.00%
2024/04/22	2	102.50	0	103.50	103.50	2	4,166	0.05%
2024/04/19	1	107.00	0	0.00	106.50	1	4,145	0.02%
2024/04/18	0	0.00	4	110.13	111.00	-4	4,121	-0.10%
2024/04/16	0	0.00	60	108.50	109.00	-60	4,121	-1.46%
2024/04/11	0.1	112.00	0	111.50	112.50	0.1	4,042	0.00%
2024/04/10	0.3	112.50	3	112.50	112.50	-2.7	4,030	-0.07%
2024/04/09	0.1	112.00	0	0.00	111.00	0.1	4,006	0.00%
2024/04/08	0	110.50	0	0.00	110.00	0	3,948	0.00%
2024/04/03	0	108.50	0	109.00	109.50	0	3,918	0.00%
2024/04/02	0	0.00	8.2	110.88	110.50	-8.2	3,889	-0.21%
2024/04/01	0	111.00	0	0.00	110.50	0	3,849	0.00%
2024/03/29	16.1	111.37	2	111.00	113.00	14.1	3,797	0.37%
2024/03/28	0.1	114.06	4	114.38	114.50	-3.9	3,512	-0.11%
2024/03/27	4	112.51	0	0.00	113.50	4	3,365	0.12%
2024/03/26	0	112.12	2	114.50	112.50	-2	3,333	-0.06%
2024/03/25	11	113.45	2	114.75	115.00	9	3,277	0.27%
2024/03/22	3	117.00	2	119.00	117.00	1	3,235	0.03%
2024/03/21	7	122.36	5	120.72	121.50	2	3,152	0.06%
2024/03/20	8.1	121.06	15	122.23	120.50	-6.9	3,020	-0.23%
2024/03/19	1.5	118.80	67.3	117.47	120.00	-65.8	2,829	-2.32%
2024/03/18	8	113.50	14	113.86	114.50	-6	2,634	-0.23%
2024/03/15	3	114.50	0	0.00	114.50	3	2,585	0.12%
2024/03/14	11	117.18	21.1	115.98	117.00	-10.1	2,519	-0.40%
2024/03/13	55	116.36	86.4	116.05	117.00	-31.4	2,330	-1.35%
2024/03/12	0	0.00	6.3	107.50	108.00	-6.3	1,972	-0.32%
2024/03/11	0.1	105.25	2	105.50	105.50	-1.9	1,893	-0.10%
2024/03/08	5.1	104.01	1	104.00	103.00	4.1	1,883	0.22%
2024/03/07	2.1	104.50	7	104.29	105.00	-5	1,872	-0.26%
2024/03/06	4.1	106.76	23	107.57	106.50	-18.9	1,836	-1.03%
2024/03/05	7.2	105.91	2.1	104.05	105.00	5	1,729	0.29%
2024/03/04	7	103.86	49.1	103.72	106.00	-42.1	1,599	-2.63%
2024/02/27	1	100.00	0	0.00	98.90	1	1,453	0.07%
2024/02/26	0.1	100.50	0	0.00	100.00	0.1	1,450	0.01%
2024/02/23	1	100.50	0	0.00	100.00	1	1,448	0.07%
2024/02/22	1	100.00	19	100.11	100.00	-18	1,430	-1.26%
2024/02/21	4	98.73	1	99.40	98.80	3	1,401	0.22%
2024/02/20	2	96.55	0	0.00	96.20	2	1,364	0.15%
2024/02/16	0	0.00	1	98.20	97.50	-1	1,407	-0.07%
2024/02/15	0	0.00	0	97.00	96.90	0	1,483	0.00%
2024/01/31	2	94.80	0	0.00	95.00	2	1,531	0.13%
2024/01/30	0	0.00	1	96.00	95.50	-1	1,535	-0.07%
2024/01/25	0	0.00	5	96.10	96.30	-5	1,543	-0.32%
2024/01/19	5	94.94	0	0.00	95.00	5	1,552	0.32%
2024/01/18	1	93.70	0	0.00	94.20	1	1,564	0.06%
2024/01/17	4	93.40	0	0.00	94.00	4	1,565	0.26%
2024/01/11	2	94.30	0	0.00	94.90	2	1,563	0.13%
2024/01/10	4	94.73	0	0.00	94.90	4	1,597	0.25%
2024/01/08	4	95.65	0	0.00	95.70	4	1,671	0.24%
2024/01/05	2	97.90	0	0.00	96.70	2	1,709	0.12%
2024/01/04	3	97.77	0	0.00	97.60	3	1,735	0.17%
2024/01/03	0	0.00	3	98.40	98.30	-3	1,746	-0.17%
2023/12/29	0	0.00	1	98.40	98.60	-1	1,768	-0.06%
2023/12/28	2	98.40	1	98.50	98.80	1	1,784	0.06%
2023/12/27	1	98.50	6	98.40	98.60	-5	1,796	-0.28%
2023/12/26	4	97.98	0	0.00	98.00	4	1,856	0.22%
2023/12/25	0	96.79	0	0.00	96.60	0	1,911	0.00%
2023/12/22	8	96.93	1	96.70	96.60	7	1,965	0.36%
2023/12/21	5	97.60	0	0.00	97.00	5	1,980	0.25%
2023/12/19	8	98.09	1	97.40	97.70	7	1,998	0.35%
2023/12/18	0	100.00	0	0.00	100.00	0	2,004	0.00%
2023/12/15	0.1	101.73	0	0.00	101.00	0.1	2,082	0.00%
2023/12/14	0	0.00	0.1	100.50	101.50	-0.1	2,197	-0.01%
2023/12/12	1	100.00	0	0.00	100.00	1	2,298	0.04%
2023/12/08	15	99.95	0	0.00	100.00	15	2,413	0.62%
2023/12/07	2	101.50	0	0.00	101.50	2	2,441	0.08%
2023/12/06	0	103.50	7	103.50	104.00	-7	2,475	-0.28%
2023/12/05	0	102.50	50	102.50	103.00	-50	2,521	-1.98%
2023/12/04	0	0.00	2	103.00	103.00	-2	2,619	-0.08%
2023/11/29	0	0.00	25.1	102.78	102.50	-25.1	2,978	-0.84%
2023/11/28	19.4	101.02	0	0.00	102.00	19.4	3,012	0.64%
2023/11/27	0	0.00	8.5	101.41	100.50	-8.5	3,028	-0.28%
2023/11/24	0	0.00	2	99.00	100.50	-2	3,037	-0.07%
2023/11/22	0	0.00	5	99.96	100.00	-5	3,047	-0.16%
2023/11/21	2	100.50	3	100.17	100.00	-1	3,079	-0.03%
2023/11/17	0	0.00	8	99.80	99.70	-8	3,177	-0.25%
2023/11/16	5	99.00	3	99.57	99.20	2	3,292	0.06%
2023/11/15	6	99.92	3	99.77	99.70	3	3,374	0.09%
2023/11/14	4.1	99.70	29	99.59	99.70	-24.9	3,463	-0.72%
2023/11/13	0.1	96.40	0	0.00	96.70	0.1	3,599	0.00%
2023/11/10	4	96.90	0	0.00	96.10	4	3,602	0.11%
2023/11/08	2	98.15	0	0.00	97.70	2	3,580	0.06%
2023/11/07	0.1	98.50	0	0.00	98.40	0.1	3,571	0.00%
2023/11/03	3	97.40	0	0.00	97.80	3	3,604	0.08%
2023/11/02	0	97.50	0	0.00	97.50	0	3,640	0.00%
2023/11/01	0	95.90	0	0.00	96.00	0	3,684	0.00%
2023/10/31	5	95.82	0.9	95.50	95.90	4.1	3,685	0.11%
2023/10/27	1	96.60	0	0.00	96.70	1	3,706	0.03%
2023/10/26	9	97.15	10	97.00	96.70	-1	3,718	-0.03%
2023/10/25	6	99.22	0	0.00	98.90	6	3,722	0.16%
2023/10/24	0.1	98.50	6	99.10	99.40	-6	3,739	-0.16%
2023/10/23	0	97.70	0	0.00	97.80	0	3,759	0.00%
2023/10/20	1	96.61	0	0.00	97.70	1	3,783	0.03%
2023/10/19	0	0.00	0.1	98.50	97.90	-0.1	3,801	0.00%
2023/10/18	5.2	97.89	0	0.00	98.30	5.2	3,825	0.13%
2023/10/17	0.2	100.00	9	99.20	100.00	-8.8	3,781	-0.23%
2023/10/16	9	97.58	0	0.00	98.50	9	3,763	0.24%
2023/10/13	0	0.00	13	99.03	100.00	-13	3,733	-0.35%
2023/10/12	2	97.25	4	97.93	98.50	-2	3,693	-0.05%
2023/10/06	0	97.10	0	0.00	96.60	0	3,689	0.00%
2023/10/05	1	96.40	0	0.00	96.40	1	3,722	0.03%
2023/10/04	5	96.68	0	0.00	97.00	5	3,699	0.14%
2023/10/03	5	98.24	0.3	98.50	98.00	4.7	3,698	0.13%
2023/10/02	8	97.20	20	97.66	98.00	-12	3,711	-0.32%
2023/09/28	3.3	96.12	3	95.30	96.80	0.3	3,669	0.01%
2023/09/27	3	96.60	0	0.00	97.10	3	3,625	0.08%
2023/09/26	4	98.75	0	0.00	98.30	4	3,668	0.11%
2023/09/25	1	100.00	0	0.00	99.70	1	3,714	0.03%
2023/09/22	1	98.59	0	0.00	99.60	1	3,711	0.03%
2023/09/20	3	101.32	6	100.67	99.10	-3	3,684	-0.08%
2023/09/19	29	104.48	24	103.65	103.50	5	3,634	0.14%
2023/09/18	37	103.28	31	103.21	103.00	6	3,582	0.17%
2023/09/15	1	102.00	2	101.50	102.50	-1	3,520	-0.03%
2023/09/14	0	0.00	6	101.50	101.50	-6	3,503	-0.17%
2023/09/13	7	99.50	2	99.80	99.20	5	3,463	0.14%
2023/09/12	5	99.84	5	99.84	101.00	0	3,415	0.00%
2023/09/11	5	102.00	5	100.50	101.00	0	3,342	0.00%
2023/09/08	5	100.38	5	101.20	101.00	0	3,292	0.00%
2023/09/07	3	102.00	2	102.50	103.00	1	3,226	0.03%
2023/09/06	6	100.97	22.6	103.09	103.00	-16.6	3,130	-0.53%
2023/09/05	2	97.00	2	97.50	97.90	0	2,825	0.00%
2023/09/04	0	0.00	2	95.00	95.60	-2	2,749	-0.07%
2023/09/01	4	94.40	7	95.59	94.40	-3	2,733	-0.11%
2023/08/31	1	94.60	0	0.00	94.70	1	2,686	0.04%
2023/08/30	1	94.50	11	94.12	94.50	-10	2,684	-0.37%
2023/08/28	3	92.14	1	92.40	92.50	2	2,654	0.08%
2023/08/25	9	93.26	0	0.00	92.90	9	2,660	0.34%
2023/08/24	2	94.70	6	94.17	95.00	-4	2,629	-0.15%
2023/08/23	3	92.63	0	0.00	93.10	3	2,570	0.12%
2023/08/22	14	94.41	16	95.14	93.50	-2	2,549	-0.08%
2023/08/21	9	92.31	5	93.48	92.00	4	2,435	0.16%
2023/08/18	14	95.61	1	96.20	94.40	13	2,340	0.56%
2023/08/17	10	95.09	18.1	92.83	95.70	-8.1	2,208	-0.37%
2023/08/16	0.1	90.20	0	0.00	90.00	0.1	1,983	0.00%
2023/08/15	0	0.00	0.3	90.70	90.20	-0.3	1,973	-0.02%
2023/08/14	0	89.30	3	89.70	89.80	-3	1,964	-0.15%
2023/08/11	2	90.70	0	0.00	90.50	2	1,960	0.10%
2023/08/10	7	89.84	1	89.60	90.30	6	1,956	0.31%
2023/08/09	11	90.42	1	90.70	90.80	10	1,940	0.52%
2023/08/08	0	0.00	2	93.20	93.00	-2	1,902	-0.11%
2023/08/07	0	91.80	20	93.70	91.70	-20	1,865	-1.07%
2023/08/04	1	90.00	5.1	90.20	91.00	-4.1	1,833	-0.22%
2023/08/01	0	0.00	20	90.00	90.00	-20	1,820	-1.10%
2023/07/31	6	88.57	0	0.00	88.40	6	1,800	0.34%
2023/07/28	0	90.10	0	0.00	90.10	0	1,781	0.00%
2023/07/27	2	88.90	0	0.00	89.00	2	1,756	0.11%
2023/07/26	4	89.75	1	89.50	90.00	3	1,729	0.17%
2023/07/25	0	90.20	2.1	90.26	90.60	-2.1	1,701	-0.12%
2023/07/24	0	89.80	0	0.00	89.70	0	1,668	0.00%
2023/07/20	2	89.20	0	0.00	89.00	2	1,638	0.12%
2023/07/19	5	90.07	1	90.65	88.50	4	1,637	0.25%
2023/07/18	7	90.62	1	90.50	90.50	6	1,623	0.37%
2023/07/17	0	0.00	2	91.70	91.50	-2	1,617	-0.12%
2023/07/14	2	90.60	0	0.00	91.00	2	1,615	0.13%
2023/07/13	0	0.00	1	92.60	92.00	-1	1,602	-0.06%
2023/07/12	3.1	91.49	6	89.53	92.00	-2.9	1,561	-0.19%
2023/07/11	0	88.10	0	0.00	88.40	0	1,516	0.00%
2023/07/10	6	87.52	0	0.00	87.30	6	1,519	0.40%
2023/07/07	6	87.59	0	0.00	88.60	6	1,505	0.40%
2023/07/06	1	90.30	1	89.30	90.10	0	1,481	0.00%
2023/07/05	1	90.10	2	89.60	90.10	-1	1,456	-0.07%
2023/07/04	8	88.55	0	0.00	88.90	8	1,438	0.56%
2023/07/03	0.1	95.10	7	95.76	96.20	-6.9	1,336	-0.52%
2023/06/30	3	93.70	0	0.00	93.80	3	1,265	0.24%
2023/06/28	17	94.70	0	0.00	93.10	17	1,248	1.36%
2023/06/27	0.4	97.30	5	94.50	94.50	-4.6	1,226	-0.37%
2023/06/26	0	0.00	5	97.80	97.70	-5	1,195	-0.42%
2023/06/21	1	96.20	1	96.80	96.30	0	1,137	0.00%
2023/06/20	0	0.00	2	95.60	95.60	-2	1,107	-0.18%
2023/06/19	2	94.35	0	0.00	94.50	2	1,106	0.18%
2023/06/16	2.1	91.90	3	93.30	94.30	-0.9	1,105	-0.08%
2023/06/14	0	0.00	2	92.70	92.70	-2	1,087	-0.18%
2023/06/12	0	0.00	4	92.45	93.20	-4	1,099	-0.36%
2023/06/09	0	0.00	1	92.60	92.50	-1	1,088	-0.09%
2023/06/07	0	93.20	0	0.00	93.30	0	1,081	0.00%
2023/06/02	6	91.05	0	0.00	90.90	6	1,123	0.53%
2023/06/01	0	90.60	0	0.00	90.70	0	1,116	0.00%
2023/05/30	5	89.10	1	89.40	89.40	4	1,108	0.36%
2023/05/29	2	89.25	0	0.00	89.40	2	1,107	0.18%
2023/05/26	0.1	88.83	0.1	88.80	88.60	0	1,098	0.00%
2023/05/25	0	88.10	18	88.30	88.00	-18	1,081	-1.66%
2023/05/24	1	87.60	0	0.00	87.80	1	1,073	0.09%
2023/05/22	0.1	87.20	0	0.00	87.10	0.1	1,084	0.00%
2023/05/19	3	86.90	0	87.10	86.70	3	1,083	0.28%
2023/05/17	0.1	86.50	0	0.00	86.40	0.1	1,099	0.00%
2023/05/16	1	86.10	0	0.00	86.20	1	1,125	0.09%
2023/05/10	4	85.05	10	85.10	85.10	-6	1,165	-0.51%
2023/05/08	1	86.90	0	0.00	87.00	1	1,178	0.08%
2023/05/05	2	86.00	0	0.00	86.00	2	1,200	0.17%
2023/05/03	2	86.00	0	0.00	86.00	2	1,285	0.16%
2023/04/26	10	83.30	0	0.00	84.70	10	1,328	0.75%
2023/04/25	6	84.63	0	0.00	83.90	6	1,329	0.45%
2023/04/20	0	86.60	0	0.00	86.00	0	1,342	0.00%
2023/04/19	1	87.50	10	87.75	87.20	-9	1,339	-0.67%
2023/04/13	10	87.94	0	0.00	87.80	10	1,322	0.76%
2023/04/12	1.1	88.61	4	88.60	88.60	-3	1,323	-0.22%
2023/04/11	0	0.00	9	89.30	89.00	-9	1,317	-0.68%
2023/04/10	12	88.50	0	0.00	88.60	12	1,316	0.91%
2023/04/07	3	87.93	0	0.00	88.90	3	1,322	0.23%
2023/04/06	12	88.22	0	0.00	88.10	12	1,313	0.91%
2023/03/31	0	0.00	24	89.50	89.00	-24	1,310	-1.83%
2023/03/30	0.1	89.20	0	0.00	88.90	0.1	1,299	0.00%
2023/03/29	1	88.60	0	0.00	88.60	1	1,289	0.08%
2023/03/28	0.1	88.05	0	0.00	87.70	0.1	1,301	0.01%
2023/03/27	0	88.45	0	0.00	88.40	0	1,303	0.00%
2023/03/23	2	88.30	0	0.00	88.40	2	1,299	0.15%
2023/03/22	2	87.80	0	0.00	87.80	2	1,289	0.16%
2023/03/17	2	86.40	1	86.50	86.90	1	1,244	0.08%
2023/03/14	1	85.80	0	0.00	86.00	1	1,243	0.08%
2023/03/13	2	85.60	0	0.00	86.20	2	1,243	0.16%
2023/03/10	2.1	87.30	0	0.00	86.60	2.1	1,240	0.17%
2023/03/09	3	87.70	0	0.00	87.90	3	1,247	0.24%
2023/03/08	5	87.30	0	0.00	88.10	5	1,241	0.41%
2023/03/07	0.2	89.39	0	0.00	88.70	0.2	1,203	0.01%
2023/03/02	0	0.00	3	87.90	88.30	-3	1,126	-0.27%
2023/02/14	7	85.80	0	0.00	85.20	7	1,134	0.62%
2023/02/13	1	85.50	0	0.00	86.50	1	1,116	0.09%
2023/02/10	2	86.80	0	0.00	86.50	2	1,130	0.18%
2023/02/09	1	88.20	0	0.00	88.00	1	1,125	0.09%
2023/02/07	4	88.28	0	0.00	88.60	4	1,122	0.36%
2023/02/06	5	88.88	0	0.00	89.20	5	1,125	0.44%
2023/02/02	0	0.00	41	89.75	90.50	-41	1,083	-3.78%
2023/02/01	0	0.00	2	88.80	88.70	-2	1,040	-0.19%
2023/01/13	10	84.10	1	83.60	83.30	9	1,012	0.89%
2023/01/11	2	85.80	0	0.00	85.80	2	1,087	0.18%
2023/01/10	1	85.10	0	0.00	85.40	1	1,095	0.09%
2023/01/09	0	0.00	0	83.60	83.30	0	1,084	0.00%
2023/01/06	2	81.60	5	82.04	82.50	-3	1,119	-0.27%
2022/12/28	0	0.00	6	82.00	81.30	-6	1,314	-0.46%
2022/12/26	1	81.80	0	0.00	81.50	1	1,327	0.08%
2022/12/22	0	0.00	1	83.00	82.40	-1	1,378	-0.07%
2022/12/21	2	82.10	5	82.30	81.80	-3	1,402	-0.21%
2022/12/20	4	83.95	2	85.60	83.00	2	1,406	0.14%
2022/12/16	2	86.00	4	86.10	86.20	-2	1,418	-0.14%
2022/12/13	4	84.60	0	0.00	84.20	4	1,398	0.29%
2022/12/08	0	0.00	4	83.90	84.40	-4	1,401	-0.29%
2022/12/07	2	82.80	0	0.00	83.30	2	1,403	0.14%
2022/12/06	2	83.30	0.2	84.60	83.00	1.8	1,401	0.13%
2022/12/02	2	86.00	0	0.00	86.00	2	1,384	0.14%
2022/12/01	0	0.00	1	84.70	85.40	-1	1,375	-0.07%
2022/11/28	0.1	82.20	0	0.00	82.20	0.1	1,369	0.00%
2022/11/25	0	82.30	0	0.00	81.60	0	1,375	0.00%
2022/11/21	0.1	81.70	0	0.00	81.60	0.1	1,398	0.00%
2022/11/17	0	0.00	1	83.10	83.10	-1	1,399	-0.07%
2022/11/14	1	81.80	0	0.00	81.60	1	1,413	0.07%
2022/11/11	3	81.60	3	81.00	81.00	0	1,442	0.00%
2022/11/10	3	79.90	0	0.00	80.40	3	1,448	0.21%
2022/11/09	0	0.00	13	79.76	80.10	-13	1,480	-0.88%
2022/11/07	0	0.00	0.1	79.00	79.50	-0.1	1,501	-0.01%
2022/11/04	0.1	78.70	0	0.00	78.80	0.1	1,514	0.01%
2022/11/03	1	78.00	0	0.00	78.40	1	1,521	0.07%
2022/11/02	0.1	78.20	0	0.00	77.50	0.1	1,526	0.00%
2022/10/27	0	0.00	2	74.70	75.50	-2	1,523	-0.13%
2022/10/26	0	74.60	0	0.00	74.20	0	1,532	0.00%
2022/10/25	0	0.00	10	75.30	75.10	-10	1,537	-0.65%
2022/10/24	0	75.90	0	0.00	75.60	0	1,567	0.00%
2022/10/21	0	0.00	20	76.00	76.00	-20	1,562	-1.28%
2022/10/19	3	75.63	0.1	75.80	75.70	3	1,580	0.19%
2022/10/18	0.1	75.20	5.1	75.00	75.10	-5	1,563	-0.32%
2022/10/17	0.1	74.00	0	0.00	74.20	0.1	1,567	0.00%
2022/10/14	32	73.59	0.1	73.90	73.50	31.9	1,571	2.03%
2022/10/13	44.1	77.68	42	76.46	71.70	2.1	1,546	0.14%
2022/10/11	0.1	70.80	0	0.00	71.00	0.1	1,459	0.00%
2022/09/29	1	72.20	0	0.00	72.30	1	1,693	0.06%
2022/09/28	4	73.70	0	0.00	73.00	4	1,689	0.24%
2022/09/26	6.1	77.44	2	75.60	76.40	4.1	1,731	0.24%
2022/09/23	4	81.80	0	0.00	81.30	4	1,734	0.23%
2022/09/22	1	82.60	0	0.00	82.50	1	1,755	0.06%
2022/09/21	3	84.33	1	85.30	83.90	2	1,770	0.11%
2022/09/19	2	84.50	0	0.00	84.80	2	1,822	0.11%
2022/09/14	1	83.50	0	0.00	84.40	1	1,863	0.05%
2022/09/13	0	0.00	10	85.50	85.10	-10	1,887	-0.53%
2022/09/08	0	0.00	1	83.70	84.00	-1	1,951	-0.05%
2022/09/07	2	81.75	0	0.00	82.00	2	1,990	0.10%
2022/09/06	7	83.53	0	0.00	82.30	7	2,014	0.35%
2022/09/05	2	85.00	0	0.00	84.20	2	2,030	0.10%
2022/09/02	2	85.45	0	0.00	85.50	2	2,065	0.10%
2022/08/29	11	85.95	0	0.00	85.80	11	2,307	0.48%
2022/08/26	0	0.00	10	87.80	88.40	-10	2,298	-0.44%
2022/08/25	0	0.00	4	87.10	86.80	-4	2,303	-0.17%
2022/08/24	4	86.08	1	87.20	86.10	3	2,332	0.13%
2022/08/23	8	87.65	0	0.00	87.10	8	2,329	0.34%
2022/08/22	2	89.15	0	0.00	89.00	2	2,355	0.08%
2022/08/18	5	89.00	0	0.00	89.40	5	2,343	0.21%
2022/08/17	7	90.40	5	90.80	90.80	2	2,308	0.09%
2022/08/16	8	90.50	18.9	91.18	90.80	-10.9	2,320	-0.47%
2022/08/15	10	89.80	0	0.00	89.80	10	2,283	0.44%
2022/08/12	31	89.65	30	90.07	90.00	1	2,281	0.04%
2022/08/11	0	0.00	1	89.00	88.50	-1	2,257	-0.04%
2022/08/10	0.2	88.20	0.3	88.00	87.80	-0.1	2,260	0.00%
2022/08/09	0.1	87.44	4	87.60	88.00	-3.9	2,261	-0.17%
2022/08/05	4	86.30	0	0.00	86.70	4	2,279	0.18%
2022/08/04	3	84.60	8	85.26	86.00	-5	2,303	-0.22%
2022/08/03	0	0.00	4	86.10	86.10	-4	2,295	-0.17%
2022/08/02	0	86.80	0	0.00	86.70	0	2,304	0.00%
2022/08/01	15	87.39	64	87.49	87.60	-49	2,295	-2.13%
2022/07/29	0	0.00	38	87.65	87.40	-38	2,288	-1.66%
2022/07/28	0	0.00	3	85.00	85.00	-3	2,266	-0.13%
2022/07/27	2	81.90	0	0.00	84.30	2	2,261	0.09%
2022/07/26	23	85.35	2	84.60	83.70	21	2,201	0.95%
2022/07/25	20	86.50	0	0.00	86.40	20	2,178	0.92%
2022/07/22	4	86.48	1	86.90	86.10	3	2,188	0.14%
2022/07/21	2	86.45	1	86.80	87.00	1	2,206	0.05%
2022/07/20	10	87.23	4	88.10	86.80	6	2,227	0.27%
2022/07/19	3	86.70	0	0.00	86.90	3	2,255	0.13%
2022/07/18	0.3	87.80	2	86.95	87.50	-1.7	2,276	-0.07%
2022/07/15	34	85.96	2	86.20	86.00	32	2,269	1.41%
2022/07/14	2	90.90	0	0.00	90.90	2	2,244	0.09%
2022/07/11	0	0.00	3	89.60	89.60	-3	2,172	-0.14%
2022/07/08	3	87.60	19	85.83	88.40	-16	2,158	-0.74%
2022/07/07	4	82.05	2	83.70	84.00	2	2,120	0.09%
2022/07/06	11	84.33	64	84.05	83.70	-53	2,083	-2.54%
2022/07/04	19	85.15	88	83.89	84.60	-69	2,090	-3.30%
2022/07/01	11	89.17	2	89.00	87.60	9	2,089	0.43%
2022/06/30	4	91.45	1	91.10	90.70	3	2,052	0.15%
2022/06/29	0	0.00	2	93.20	93.20	-2	2,033	-0.10%
2022/06/28	3	95.70	1	95.40	95.20	2	2,026	0.10%
2022/06/27	32	97.50	0	0.00	98.30	32	2,017	1.59%
2022/06/23	3	96.87	0	0.00	96.80	3	2,061	0.15%
2022/06/21	3	98.93	0	0.00	99.10	3	2,132	0.14%
2022/06/20	1	99.70	3	97.50	97.00	-2	2,135	-0.09%
2022/06/17	0	0.00	2	98.60	99.00	-2	2,138	-0.09%
2022/06/16	32	101.50	1	100.50	99.10	31	2,221	1.40%
2022/06/15	0	0.00	3	101.00	100.50	-3	2,233	-0.13%
2022/06/14	1	99.60	1	100.00	100.50	0	2,279	0.00%
2022/06/13	0	0.00	1	101.50	101.00	-1	2,296	-0.04%
2022/06/10	1	103.48	1	102.50	103.00	0	2,275	0.00%
2022/06/09	3	101.83	2	102.00	102.50	1	2,215	0.05%
2022/06/08	1	100.50	0	0.00	100.50	1	2,140	0.05%
2022/06/07	1	99.30	0	0.00	99.10	1	2,123	0.05%
2022/06/01	2	98.05	0	0.00	98.10	2	2,209	0.09%
2022/05/30	0	0.00	1	96.80	96.80	-1	2,220	-0.05%
2022/05/27	0	0.00	1	94.10	93.90	-1	2,210	-0.05%
2022/05/20	0	0.00	1	93.50	93.10	-1	2,374	-0.04%
2022/05/19	1	92.40	0	0.00	92.70	1	2,376	0.04%
2022/05/18	1	93.30	11	93.05	93.50	-10	2,376	-0.42%
2022/05/17	0	0.00	1	90.60	91.60	-1	2,378	-0.04%
2022/05/16	0	0.00	5	89.88	89.60	-5	2,388	-0.21%
2022/05/12	5	87.98	0	0.00	86.00	5	2,403	0.21%
2022/05/11	1	89.60	0	0.00	89.30	1	2,393	0.04%
2022/05/10	0	0.00	3	88.90	90.30	-3	2,433	-0.12%
2022/05/09	4	90.45	0	0.00	90.00	4	2,472	0.16%
2022/05/06	5	91.80	0	0.00	92.30	5	2,502	0.20%
2022/05/05	0	0.00	1	93.50	93.60	-1	2,535	-0.04%
2022/05/04	1	92.70	0	0.00	92.50	1	2,663	0.04%
2022/05/03	2	90.80	0	0.00	90.80	2	2,731	0.07%
2022/04/28	3	90.90	0	0.00	90.10	3	2,924	0.10%
2022/04/27	1	88.12	0	0.00	90.90	1	2,996	0.03%
2022/04/26	1	91.40	0	91.20	90.90	1	3,019	0.03%
2022/04/25	2	93.25	5	93.80	92.30	-3	3,037	-0.10%
2022/04/21	1	98.20	1	98.90	98.20	0	3,060	0.00%
2022/04/19	0	0.00	1	96.90	98.00	-1	3,042	-0.03%
2022/04/15	3	96.00	0	0.00	95.80	3	3,083	0.10%
2022/04/13	6	96.35	1	96.70	97.40	5	3,256	0.15%
2022/04/12	1	96.00	0	0.00	95.50	1	3,329	0.03%
2022/04/08	1	98.70	0	0.00	99.40	1	3,430	0.03%
2022/04/07	1.1	100.05	10	98.67	97.90	-8.9	3,493	-0.25%
2022/04/06	1	101.50	1	101.50	101.50	0	3,693	0.00%
2022/04/01	1	101.50	0	0.00	102.00	1	3,750	0.03%
2022/03/30	5	102.50	0	0.00	103.00	5	3,848	0.13%
2022/03/29	1	102.50	1	103.50	101.50	0	4,044	0.00%
2022/03/24	4	102.88	4	103.38	103.00	0	4,738	0.00%
2022/03/23	0	0.00	4	102.38	103.00	-4	4,709	-0.08%
2022/03/21	4	103.25	3	102.33	103.00	1	4,773	0.02%
2022/03/18	5	100.60	1.2	100.92	100.50	3.8	4,753	0.08%
2022/03/17	7.2	100.40	5	100.00	100.00	2.2	4,754	0.05%
2022/03/16	2	98.55	3	97.90	98.30	-1	4,718	-0.02%
2022/03/15	4	96.00	1	96.50	96.50	3	4,742	0.06%
2022/03/14	2	97.85	0	0.00	97.20	2	4,811	0.04%
2022/03/10	0	0.00	1	98.50	98.70	-1	5,020	-0.02%
2022/03/09	1	97.70	1	97.50	96.90	0	5,044	0.00%
2022/03/08	1	96.40	2.6	97.12	96.70	-1.6	5,101	-0.03%
2022/03/07	0	0.00	1	94.40	95.80	-1	5,099	-0.02%
2022/03/04	3	97.80	0	0.00	97.30	3	5,116	0.06%
2022/03/03	5	97.98	6	98.55	98.80	-1	5,192	-0.02%
2022/03/02	5	98.10	0	0.00	98.30	5	5,214	0.10%
2022/03/01	4	98.85	10	97.55	98.80	-6	5,293	-0.11%
2022/02/25	1	96.40	0	0.00	96.40	1	5,263	0.02%
2022/02/24	2	93.22	0	0.00	93.10	2	5,334	0.04%
2022/02/23	1	95.20	0	0.00	95.40	1	5,393	0.02%
2022/02/22	1	94.80	0	0.00	95.20	1	5,581	0.02%
2022/02/18	1	95.00	0	0.00	96.50	1	6,150	0.02%
2022/02/17	7	96.13	0	0.00	95.70	7	6,342	0.11%
2022/02/15	8	95.00	1	95.30	94.60	7	6,651	0.11%
2022/02/14	16	94.04	0	0.00	94.20	16	6,750	0.24%
2022/02/11	0	0.00	1	97.00	96.50	-1	6,763	-0.01%
2022/02/10	2.2	96.80	0	0.00	96.20	2.2	6,811	0.03%
2022/02/09	2	96.90	5	96.60	97.20	-3	6,830	-0.04%
2022/02/08	4	95.30	1	95.20	95.20	3	6,935	0.04%
2022/02/07	2	92.80	2	93.30	94.70	0	6,957	0.00%
2022/01/26	11	93.17	2	94.60	92.60	9	6,985	0.13%
2022/01/24	2	96.00	0	0.00	96.10	2	7,156	0.03%
2022/01/21	1	100.00	2	99.45	99.40	-1	7,050	-0.01%
2022/01/20	2	100.00	3	100.50	100.50	-1	7,024	-0.01%
2022/01/19	3	100.50	0	0.00	100.50	3	6,974	0.04%
2022/01/18	0	0.00	2	103.50	102.50	-2	6,945	-0.03%
2022/01/17	1	101.50	0	0.00	102.00	1	6,912	0.01%
2022/01/14	6	102.00	0	0.00	102.50	6	6,903	0.09%
2022/01/13	5	101.50	0	0.00	102.00	5	6,915	0.07%
2022/01/12	2	101.50	0	0.00	101.50	2	6,922	0.03%
2022/01/11	4	101.50	0	0.00	101.50	4	6,967	0.06%
2022/01/10	7	101.14	7	103.00	103.00	0	6,949	0.00%
2022/01/07	20	103.40	3	102.33	102.50	17	6,945	0.25%
2022/01/06	10	104.50	5	105.00	105.50	5	6,861	0.07%
2022/01/05	1.2	106.17	1	107.50	106.00	0.2	6,844	0.00%
2022/01/04	0.2	106.50	0	0.00	107.50	0.2	6,801	0.00%
2022/01/03	1	106.00	0	0.00	106.00	1	6,758	0.01%
2021/12/30	8	106.13	3	106.33	105.50	5	6,756	0.07%
2021/12/29	7	108.07	0.4	109.00	107.00	6.6	6,754	0.10%
2021/12/28	10	105.75	0	0.00	105.50	10	6,643	0.15%
2021/12/27	1.2	106.67	1	107.50	106.50	0.2	6,718	0.00%
2021/12/24	16	107.44	9	107.61	106.50	7	6,807	0.10%
2021/12/23	24.2	110.33	7	109.00	108.50	17.2	6,800	0.25%
2021/12/22	4	110.50	10.2	110.55	111.00	-6.2	6,660	-0.09%
2021/12/21	7	107.36	60	107.47	107.50	-53	6,439	-0.82%
2021/12/17	1.2	102.67	10	103.00	102.00	-8.8	6,155	-0.14%
2021/12/16	8	102.56	14	102.29	103.50	-6	6,190	-0.10%
2021/12/15	5	100.50	2	100.75	101.00	3	6,197	0.05%
2021/12/14	5.3	98.97	0	0.00	99.20	5.3	6,174	0.09%
2021/12/13	3	100.00	2	100.00	100.00	1	6,151	0.02%
2021/12/10	11.2	100.53	7	101.00	101.00	4.2	6,263	0.07%
2021/12/09	1	102.00	17	100.74	100.50	-16	6,366	-0.25%
2021/12/08	16.2	102.41	2	102.25	102.00	14.2	6,336	0.22%
2021/12/07	17	100.56	1	100.50	101.00	16	6,287	0.25%
2021/12/06	15	102.53	2	102.25	102.00	13	6,209	0.21%
2021/12/03	10	104.25	5	104.50	105.50	5	6,141	0.08%
2021/12/02	0	0.00	4	105.13	103.50	-4	6,153	-0.07%
2021/12/01	14	103.96	10	105.25	105.50	4	6,141	0.07%
2021/11/30	1	105.50	3	106.17	105.50	-2	6,109	-0.03%
2021/11/29	3	102.50	2	104.00	104.00	1	6,109	0.02%
2021/11/26	9	105.45	1	105.00	104.50	8	6,056	0.13%
2021/11/25	20	106.48	1	105.50	107.00	19	6,025	0.32%
2021/11/24	8.1	107.09	6	108.25	108.50	2.1	5,942	0.04%
2021/11/23	25	109.02	3	107.50	107.50	22	5,932	0.37%
2021/11/22	0	0.00	15	113.50	112.50	-15	5,856	-0.26%
2021/11/19	31	112.11	8	113.38	111.50	23	5,834	0.39%
2021/11/18	14	112.89	4.5	112.56	113.00	9.5	5,740	0.17%
2021/11/17	6.2	112.50	47	114.46	115.00	-40.8	5,633	-0.72%
2021/11/16	6	108.00	1	108.00	110.00	5	5,309	0.09%
2021/11/15	45	106.11	116	107.22	110.50	-71	5,192	-1.37%	大賣/
2021/11/12	1	102.50	2	102.25	102.00	-1	4,991	-0.02%
2021/11/11	6	102.92	1	102.50	101.50	5	5,016	0.10%
2021/11/10	6	99.75	0.2	100.00	100.50	5.8	4,994	0.12%
2021/11/09	12	99.04	6	100.00	100.50	6	5,037	0.12%
2021/11/08	1	97.90	2	97.85	97.90	-1	5,061	-0.02%
2021/11/05	10.2	97.77	1	98.80	98.20	9.2	5,092	0.18%
2021/11/04	1	102.50	0	0.00	100.00	1	5,018	0.02%
2021/11/03	2	101.50	0	0.00	101.00	2	5,050	0.04%
2021/11/02	24	104.88	0	0.00	101.50	24	5,022	0.48%
2021/11/01	1	107.50	2	104.00	107.00	-1	4,814	-0.02%
2021/10/29	0	0.00	2	103.00	102.50	-2	4,762	-0.04%
2021/10/28	0	0.00	2	103.50	103.00	-2	4,883	-0.04%
2021/10/27	2	104.00	0	0.00	104.00	2	4,928	0.04%
2021/10/22	2	100.00	0	0.00	102.00	2	5,257	0.04%
2021/10/21	5	103.50	0	0.00	101.00	5	5,430	0.09%
2021/10/20	1	101.00	0	0.00	101.00	1	5,478	0.02%
2021/10/19	8	101.38	0	0.00	101.00	8	5,548	0.14%
2021/10/15	11	97.74	2	97.75	97.70	9	5,820	0.15%
2021/10/14	9	95.50	9	96.64	96.00	0	6,050	0.00%
2021/10/13	33	97.47	6	97.47	96.40	27	6,354	0.42%
2021/10/08	0	0.00	3	100.83	100.00	-3	7,137	-0.04%
2021/10/07	1	100.50	2	100.75	100.50	-1	7,265	-0.01%
2021/10/06	7	100.21	0	0.00	97.60	7	7,620	0.09%
2021/10/05	2	98.00	5	98.24	99.70	-3	7,824	-0.04%
2021/10/04	8.2	95.61	3	96.70	95.70	5.2	7,768	0.07%
2021/10/01	37	100.74	1	100.00	99.30	36	7,774	0.46%
2021/09/30	3	104.67	1	104.00	105.00	2	7,783	0.03%
2021/09/29	6	105.58	2	106.50	106.00	4	7,900	0.05%
2021/09/28	8	109.69	6	109.83	108.50	2	8,106	0.02%
2021/09/27	3	107.33	0	0.00	107.50	3	8,108	0.04%
2021/09/24	1.5	106.83	5	106.60	106.50	-3.5	8,199	-0.04%
2021/09/23	3	104.83	3	105.00	105.50	0	8,290	0.00%
2021/09/22	3	100.50	0	0.00	100.50	3	8,497	0.04%
2021/09/16	2	103.00	0	0.00	104.00	2	9,035	0.02%
2021/09/15	12	104.83	3	104.83	102.50	9	9,565	0.09%
2021/09/14	7	109.71	7	109.50	110.00	0	9,945	0.00%
2021/09/13	13.1	105.08	0	0.00	105.00	13.1	10,025	0.13%
2021/09/09	2	108.50	0	0.00	108.00	2	10,560	0.02%
2021/09/08	4	105.63	2	106.75	106.00	2	11,178	0.02%
2021/09/07	17	108.41	1	108.00	107.00	16	11,465	0.14%
2021/09/06	23	111.70	0	0.00	111.00	23	12,085	0.19%
2021/09/03	0	0.00	0	116.00	115.50	0	12,114	0.00%
2021/09/02	0	0.00	5	118.00	115.50	-5	12,322	-0.04%
2021/09/01	1	117.50	1	116.50	117.00	0	12,352	0.00%
2021/08/30	5	114.30	1	114.00	114.00	4	12,505	0.03%
2021/08/27	2	113.50	4	114.38	114.00	-2	12,560	-0.02%
2021/08/26	0.3	116.00	0	0.00	116.00	0.3	12,646	0.00%
2021/08/25	1	116.00	1	115.00	115.50	0	12,808	0.00%
2021/08/24	22	111.84	1	113.00	112.00	21	12,993	0.16%
2021/08/23	1	111.50	0	0.00	114.00	1	13,333	0.01%
2021/08/20	1	106.00	1	107.50	106.50	0	13,424	0.00%
2021/08/19	0	0.00	1	114.50	111.50	-1	13,562	-0.01%
2021/08/18	2	112.50	0	0.00	116.00	2	13,751	0.01%
2021/08/17	1	112.50	0	0.00	112.00	1	13,868	0.01%
2021/08/16	49	114.96	36	115.44	114.50	13	13,873	0.09%
2021/08/13	19	120.82	0	0.00	118.00	19	13,892	0.14%
2021/08/12	0	0.00	24	121.92	123.00	-24	13,908	-0.17%
2021/08/11	32.5	118.94	3	122.00	119.00	29.5	13,958	0.21%
2021/08/10	11	119.09	51	122.53	122.00	-40	14,020	-0.29%
2021/08/09	12	122.29	2	121.25	122.00	10	14,081	0.07%
2021/08/06	13	122.00	3	122.00	121.50	10	14,159	0.07%
2021/08/05	1	125.50	9	125.06	124.00	-8	14,264	-0.06%
2021/08/04	3.2	125.88	20	125.50	125.50	-16.8	14,533	-0.12%
2021/08/03	2	126.50	2	126.75	126.50	0	14,698	0.00%
2021/07/29	4.2	119.57	11	119.59	121.50	-6.8	14,921	-0.05%
2021/07/28	13	115.88	1	118.50	118.00	12	15,080	0.08%
2021/07/27	21	123.78	0.2	126.50	122.00	20.8	15,144	0.14%
2021/07/26	2	126.50	6	130.50	128.00	-4	15,160	-0.03%
2021/07/23	2.2	127.41	0	0.00	128.00	2.2	15,236	0.01%
2021/07/22	4	129.88	4.2	129.69	129.00	-0.2	15,528	0.00%
2021/07/21	5	128.20	4	127.00	126.50	1	15,502	0.01%
2021/07/20	7.2	130.91	6.5	132.08	129.00	0.7	15,427	0.00%
2021/07/19	7	138.86	8.3	141.41	137.00	-1.3	15,285	-0.01%
2021/07/16	16.3	138.28	16.1	138.36	138.50	0.2	15,115	0.00%
2021/07/15	3	131.00	7.2	130.88	134.00	-4.2	14,640	-0.03%
2021/07/14	8	130.13	9.1	127.69	131.00	-1.1	14,768	-0.01%
2021/07/13	7	130.14	6.3	130.18	128.00	0.7	14,836	0.00%
2021/07/12	2.5	129.06	19	127.97	129.50	-16.5	14,661	-0.11%
2021/07/09	7	123.50	3.1	124.02	124.00	3.9	14,678	0.03%
2021/07/08	1.1	127.95	2	128.00	125.50	-0.9	15,415	-0.01%
2021/07/07	2	126.50	2	126.00	125.50	0	16,004	0.00%
2021/07/06	16	126.03	11.4	126.33	126.00	4.6	15,989	0.03%
2021/07/05	28.1	129.71	17	131.53	131.00	11.1	15,922	0.07%
2021/07/02	2	124.25	1	127.00	129.00	1	15,715	0.01%
2021/07/01	1.1	126.23	1	122.00	122.00	0.1	15,683	0.00%
2021/06/30	3.3	125.83	1	126.00	126.00	2.3	15,637	0.01%
2021/06/29	14	126.18	1	129.00	125.00	13	15,576	0.08%
2021/06/28	10	131.50	18	131.39	131.50	-8	15,423	-0.05%
2021/06/25	19.6	132.03	30	132.30	132.00	-10.4	15,338	-0.07%
2021/06/24	12	130.54	6.4	129.66	132.00	5.7	15,053	0.04%
2021/06/23	16.5	126.50	12.2	124.74	126.50	4.3	14,737	0.03%
2021/06/22	8	119.25	17.1	119.37	119.00	-9.1	14,266	-0.06%
2021/06/21	19.4	119.52	12	120.42	119.00	7.4	14,163	0.05%
2021/06/18	9	121.83	6	121.92	121.00	3	13,911	0.02%
2021/06/17	5	118.31	26	120.63	119.00	-21	13,634	-0.15%
2021/06/16	7	115.07	2	115.25	114.00	5	13,051	0.04%
2021/06/15	22	114.61	13.8	113.94	116.00	8.2	12,759	0.06%
2021/06/11	0	0.00	2	107.50	107.00	-2	12,191	-0.02%
2021/06/10	2	107.25	9	108.67	109.00	-7	12,177	-0.06%
2021/06/09	9	105.50	3	104.50	104.50	6	12,088	0.05%
2021/06/08	1	106.00	1	106.00	106.00	0	12,152	0.00%
2021/06/07	7	105.21	8	105.63	107.50	-1	12,238	-0.01%
2021/06/04	12	105.92	0	0.00	105.50	12	12,201	0.10%
2021/06/03	9.3	106.67	11	106.86	107.50	-1.7	12,258	-0.01%
2021/06/02	10	106.50	6	106.50	105.50	4	12,254	0.03%
2021/06/01	2	110.00	17.8	111.53	111.00	-15.8	12,196	-0.13%
2021/05/31	21.8	108.87	28	109.93	110.50	-6.2	12,099	-0.05%
2021/05/28	7	103.07	3	102.50	103.00	4	11,802	0.03%
2021/05/27	5	102.30	5	101.70	104.00	0	11,748	0.00%
2021/05/26	6	103.25	3	104.50	105.00	3	11,683	0.03%
2021/05/25	5	97.92	4	99.95	99.30	1	11,596	0.01%
2021/05/24	3	93.10	6	94.15	94.10	-3	11,609	-0.03%
2021/05/21	3	92.57	0	0.00	92.30	3	11,720	0.03%
2021/05/20	6	92.15	6	93.07	92.20	0	11,886	0.00%
2021/05/19	3	92.17	1	92.20	92.20	2	12,207	0.02%
2021/05/18	2	91.45	8	93.75	94.90	-6	12,418	-0.05%
2021/05/17	3	87.47	3	89.43	88.30	0	12,800	0.00%
2021/05/14	2	94.05	3	93.73	93.30	-1	13,072	-0.01%
2021/05/13	1	91.40	0	0.00	92.40	1	13,025	0.01%
2021/05/12	15	92.36	4	90.23	91.40	11	12,988	0.08%
2021/05/11	6	99.20	12	100.11	99.20	-6	12,839	-0.05%
2021/05/10	9	103.61	0	0.00	103.00	9	12,721	0.07%
2021/05/07	4	110.25	0	0.00	110.00	4	12,624	0.03%
2021/05/06	5	108.90	0	0.00	108.00	5	12,630	0.04%
2021/05/05	10	113.15	7	111.93	108.00	3	13,355	0.02%
2021/05/04	8	109.44	5	109.10	111.00	3	13,658	0.02%
2021/05/03	4	117.88	6	116.92	116.00	-2	13,475	-0.01%
2021/04/29	2	125.50	1	127.50	127.50	1	13,328	0.01%
2021/04/28	30	123.78	46	125.72	127.50	-16	13,283	-0.12%
2021/04/27	0	0.00	4	117.00	117.50	-4	13,151	-0.03%
2021/04/26	0	0.00	15	115.93	116.00	-15	13,150	-0.11%
2021/04/23	7	112.36	7	112.00	114.00	0	13,240	0.00%
2021/04/22	8	111.25	11	110.64	108.50	-3	13,317	-0.02%
2021/04/21	14	114.75	41	114.78	113.00	-27	13,471	-0.20%
2021/04/20	13	113.81	17	113.71	113.50	-4	14,059	-0.03%
2021/04/19	16	112.28	19	108.58	109.00	-3	13,917	-0.02%
2021/04/16	17	108.76	3	108.33	109.00	14	13,986	0.10%
2021/04/15	35	106.86	37	106.05	108.00	-2	13,968	-0.01%
2021/04/14	47	106.51	31	102.21	103.50	16	13,741	0.12%
2021/04/13	20.5	109.16	28.2	108.05	110.50	-7.7	13,046	-0.06%
2021/04/12	1	100.00	14	102.86	100.50	-13	12,409	-0.10%
2021/04/09	4	103.50	2	103.25	102.00	2	12,361	0.02%
2021/04/08	5	103.40	1	103.00	103.50	4	12,299	0.03%
2021/04/07	2	104.00	12	105.42	103.50	-10	12,286	-0.08%
2021/04/06	3	102.83	3	103.50	104.00	0	12,160	0.00%
2021/04/01	5	101.50	1	100.50	102.00	4	12,121	0.03%
2021/03/31	36	104.39	7	103.36	102.50	29	12,079	0.24%
2021/03/30	7	102.43	12	102.58	104.00	-5	11,983	-0.04%
2021/03/29	15	102.23	5	102.10	101.00	10	11,903	0.08%
2021/03/26	9	99.81	10	100.21	100.00	-1	11,787	-0.01%
2021/03/24	8	96.65	15	97.58	95.00	-7	11,552	-0.06%
2021/03/23	3	98.47	0	0.00	98.00	3	11,515	0.03%
2021/03/22	2	97.95	3	98.37	98.20	-1	11,591	-0.01%
2021/03/19	3	98.43	12	98.87	99.00	-9	11,695	-0.08%
2021/03/18	0	0.00	6	98.30	98.80	-6	11,733	-0.05%
2021/03/17	12	97.99	12	98.43	97.50	0	11,791	0.00%
2021/03/16	6.1	98.19	6	97.75	98.30	0.1	11,767	0.00%
2021/03/15	16	97.41	2	96.95	96.90	14	11,766	0.12%
2021/03/12	19	99.48	41	99.10	99.00	-22	11,760	-0.19%
2021/03/11	10	99.19	9	98.26	99.80	1	11,676	0.01%
2021/03/10	15	95.25	0	0.00	95.10	15	11,584	0.13%
2021/03/09	6	93.92	24	91.31	92.80	-18	11,714	-0.15%
2021/03/08	11	95.11	2	95.90	94.80	9	11,729	0.08%
2021/03/05	9	96.14	40	96.30	96.00	-31	11,706	-0.26%
2021/03/04	16	95.55	2	94.90	94.80	14	11,645	0.12%
2021/03/03	10	95.80	5	94.50	98.40	5	11,588	0.04%
2021/03/02	18	97.86	0	0.00	96.00	18	11,550	0.16%
2021/02/26	7	98.06	12	97.59	98.50	-5	11,613	-0.04%
2021/02/25	2	99.70	23	98.55	99.40	-21	11,529	-0.18%
2021/02/24	9	100.83	23	100.20	99.90	-14	11,423	-0.12%
2021/02/23	17	102.97	2	103.50	104.00	15	11,214	0.13%
2021/02/22	6	105.00	23.2	106.54	105.00	-17.2	11,064	-0.16%
2021/02/19	31.2	107.79	9	107.06	109.00	22.2	10,826	0.21%
2021/02/18	14.5	101.09	7	100.47	99.90	7.5	10,482	0.07%
2021/02/17	40.5	97.31	12.5	96.34	99.00	28	10,223	0.27%
2021/02/05	2.5	91.86	24	91.09	92.50	-21.5	9,910	-0.22%
2021/02/04	5	87.72	3	87.60	87.20	2	9,619	0.02%
2021/02/03	0	0.00	3	87.27	87.80	-3	9,657	-0.03%
2021/02/02	0	0.00	11	86.77	86.90	-11	9,768	-0.11%
2021/02/01	5	83.80	6	83.03	83.70	-1	9,827	-0.01%
2021/01/29	11	83.75	14	84.21	83.50	-3	9,762	-0.03%
2021/01/28	24	84.58	20	84.90	85.00	4	9,704	0.04%
2021/01/27	54	90.42	49	90.41	86.60	5	9,607	0.05%
2021/01/26	12	87.89	34	87.94	88.90	-22	8,815	-0.25%
2021/01/25	2	82.80	8	83.35	83.00	-6	8,410	-0.07%
2021/01/22	10	85.02	7	84.86	85.40	3	8,974	0.03%
2021/01/21	2	84.95	4	85.13	84.70	-2	9,076	-0.02%
2021/01/20	7	83.13	10	83.68	83.50	-3	8,986	-0.03%
2021/01/19	1	86.20	5	85.52	86.10	-4	8,808	-0.05%
2021/01/18	6	85.02	3	85.90	85.00	3	8,757	0.03%
2021/01/15	10	84.64	6	84.22	85.60	4	8,604	0.05%
2021/01/14	18	85.50	13	84.57	84.50	5	8,485	0.06%
2021/01/13	56	85.42	83	85.89	85.00	-27	8,287	-0.33%
2021/01/12	12	81.33	3	80.60	80.40	9	7,614	0.12%
2021/01/11	10	81.69	24	81.28	81.20	-14	7,571	-0.18%
2021/01/08	13	78.63	55	78.60	79.30	-42	7,442	-0.56%
2021/01/07	2	76.30	3	77.23	76.60	-1	7,268	-0.01%
2021/01/06	5	76.70	8	77.04	77.10	-3	7,283	-0.04%
2021/01/05	0	0.00	4	76.58	77.00	-4	7,245	-0.06%
2021/01/04	5	74.50	0	0.00	75.90	5	7,224	0.07%
2020/12/31	3	74.87	3	74.83	74.90	0	7,241	0.00%
2020/12/30	7	73.76	0	0.00	74.30	7	7,275	0.10%
2020/12/29	2	74.70	2	74.95	74.30	0	7,390	0.00%
2020/12/28	1	73.50	7	73.70	74.40	-6	7,436	-0.08%
2020/12/25	0	0.00	1	73.60	73.80	-1	7,473	-0.01%
2020/12/24	3	74.40	16	74.61	74.10	-13	7,507	-0.17%
2020/12/23	2	73.10	1	73.50	73.90	1	7,514	0.01%
2020/12/22	8	73.74	2	74.10	72.90	6	7,618	0.08%
2020/12/21	5	72.50	9	73.14	73.20	-4	7,670	-0.05%
2020/12/18	7	73.31	0	0.00	73.90	7	7,722	0.09%
2020/12/17	2	74.30	0	0.00	74.80	2	7,753	0.03%
2020/12/16	12	75.11	29	74.91	75.50	-17	7,721	-0.22%
2020/12/15	24	72.05	16	72.70	72.20	8	7,670	0.10%
2020/12/14	24	74.16	3	74.27	74.00	21	7,662	0.27%
2020/12/11	4	76.15	1	75.90	75.90	3	7,701	0.04%
2020/12/10	21	76.71	23	76.47	76.90	-2	7,848	-0.03%
2020/12/09	6	77.82	0	0.00	78.10	6	8,191	0.07%
2020/12/08	25	77.88	1	78.30	77.90	24	8,321	0.29%
2020/12/07	15	79.17	2	79.05	78.70	13	8,501	0.15%
2020/12/04	2	79.75	6	80.12	80.00	-4	8,575	-0.05%
2020/12/03	30	80.24	17	81.12	79.40	13	8,852	0.15%
2020/12/02	8	81.45	8	82.13	81.40	0	8,743	0.00%
2020/12/01	61	81.50	51	81.10	81.20	10	8,685	0.12%
2020/11/30	3	80.67	10	80.81	80.00	-7	8,704	-0.08%
2020/11/27	5	80.80	5	80.96	80.50	0	8,900	0.00%
2020/11/26	3	78.97	4	80.08	79.70	-1	8,874	-0.01%
2020/11/25	19	79.19	4	79.60	78.80	15	8,844	0.17%
2020/11/24	3	78.63	13	78.88	78.20	-10	8,696	-0.11%
2020/11/23	20	77.28	0	0.00	77.90	20	8,686	0.23%
2020/11/20	7	78.24	0	0.00	78.10	7	8,725	0.08%
2020/11/19	12	78.64	2	78.40	78.30	10	8,769	0.11%
2020/11/18	5	78.24	1	78.60	79.00	4	8,792	0.05%
2020/11/17	13	79.25	0	0.00	78.40	13	8,856	0.15%
2020/11/16	0	0.00	1	79.40	80.00	-1	8,982	-0.01%
2020/11/13	22	79.09	16	79.59	80.00	6	8,977	0.07%
2020/11/12	20	76.96	19	78.76	77.90	1	8,812	0.01%
2020/11/11	6	79.43	1	81.30	79.30	5	8,769	0.06%
2020/11/10	10	81.02	7	82.59	81.50	3	8,721	0.03%
2020/11/09	3	80.80	19	79.74	81.20	-16	8,581	-0.19%
2020/11/06	0	0.00	1	76.10	76.40	-1	8,480	-0.01%
2020/11/05	2	76.50	7	76.19	76.20	-5	8,621	-0.06%
2020/11/04	2	74.05	3	74.47	74.50	-1	8,669	-0.01%
2020/11/03	8	74.34	1	74.70	74.40	7	8,715	0.08%
2020/11/02	11	75.52	4	75.10	74.40	7	8,952	0.08%
2020/10/30	17	80.49	22	83.09	77.00	-5	9,210	-0.05%
2020/10/29	2	80.00	11	80.88	82.20	-9	8,724	-0.10%
2020/10/28	1	79.30	1	79.40	79.70	0	8,906	0.00%
2020/10/27	2	79.65	2	80.10	79.20	0	9,084	0.00%
2020/10/26	1	80.10	7	80.06	79.80	-6	9,134	-0.07%
2020/10/23	1	78.50	7	79.70	78.50	-6	9,187	-0.07%
2020/10/22	3	79.33	2	79.25	78.20	1	9,255	0.01%
2020/10/21	14	79.28	11	79.38	79.30	3	9,303	0.03%
2020/10/20	15	77.79	33	78.25	79.00	-18	9,350	-0.19%
2020/10/19	7	76.67	25	76.53	77.40	-18	9,395	-0.19%
2020/10/16	21	76.31	34	76.36	74.60	-13	9,616	-0.14%
2020/10/15	7	74.04	6	73.53	74.00	1	9,602	0.01%
2020/10/14	14	74.65	2	74.70	74.00	12	9,700	0.12%
2020/10/13	2	74.40	2	74.35	74.60	0	9,771	0.00%
2020/10/12	8	72.94	6	73.35	73.70	2	9,904	0.02%
2020/10/08	5	72.84	9	73.09	73.30	-4	10,358	-0.04%
2020/10/07	1	72.90	4	72.50	72.50	-3	10,564	-0.03%
2020/10/06	8	71.78	6	72.70	71.60	2	10,551	0.02%
2020/10/05	13	70.86	1	70.30	70.30	12	10,596	0.11%
2020/09/30	10	71.07	4	70.73	72.20	6	10,813	0.06%
2020/09/29	8	71.60	1	71.40	71.60	7	10,897	0.06%
2020/09/28	3	73.80	1	73.90	73.60	2	11,013	0.02%
2020/09/25	33	74.29	5	74.24	73.50	28	11,383	0.25%
2020/09/24	10	76.08	5	77.30	77.00	5	11,378	0.04%
2020/09/23	11	77.65	2	77.15	77.10	9	11,523	0.08%
2020/09/22	14	78.99	2	78.85	78.40	12	11,824	0.10%
2020/09/21	2	81.20	4	80.65	80.20	-2	12,041	-0.02%
2020/09/18	1	80.60	7	80.57	81.00	-6	12,102	-0.05%
2020/09/17	24	81.38	2	81.50	81.20	22	12,176	0.18%
2020/09/16	10	82.88	23	82.69	82.50	-13	12,142	-0.11%
2020/09/15	15	82.73	7	82.80	81.80	8	12,032	0.07%
2020/09/14	69	83.97	60	82.72	82.30	9	11,863	0.08%
2020/09/11	42	82.61	36	82.57	82.60	6	11,536	0.05%
2020/09/10	52	82.58	79	81.95	80.60	-27	11,447	-0.24%
2020/09/09	13	78.33	5	79.16	80.00	8	11,298	0.07%
2020/09/08	13	80.15	35	80.93	80.40	-22	11,185	-0.20%
2020/09/07	21	77.98	1	76.60	76.50	20	10,925	0.18%
2020/09/04	16	78.16	15	78.73	80.00	1	10,888	0.01%
2020/09/03	21	79.86	13	80.39	78.80	8	10,853	0.07%
2020/09/02	14	82.28	42	83.02	81.00	-28	10,827	-0.26%
2020/09/01	1	79.00	0	0.00	79.30	1	10,659	0.01%
2020/08/31	12	76.98	12	77.68	77.30	0	10,699	0.00%
2020/08/28	7	77.57	7	76.16	75.70	0	10,724	0.00%
2020/08/27	7	77.76	9	77.78	77.50	-2	10,847	-0.02%
2020/08/26	7	78.69	3	77.97	77.80	4	11,057	0.04%
2020/08/25	5	78.64	13	78.90	78.60	-8	11,147	-0.07%
2020/08/24	10	75.50	1	76.60	77.40	9	11,216	0.08%
2020/08/21	10	76.54	13	77.03	76.30	-3	11,306	-0.03%
2020/08/20	12	77.48	9	80.34	76.10	3	11,481	0.03%
2020/08/19	1	81.00	0	0.00	80.10	1	11,606	0.01%
2020/08/17	11	83.19	56	82.88	81.30	-45	11,855	-0.38%
2020/08/14	6	81.40	0	0.00	82.50	6	11,961	0.05%
2020/08/13	21	82.71	3	81.27	81.40	18	11,960	0.15%
2020/08/12	5	82.10	1	82.50	82.40	4	11,965	0.03%
2020/08/11	2	84.40	8	84.06	83.70	-6	11,990	-0.05%
2020/08/10	30	82.80	18	81.73	81.70	12	11,937	0.10%
2020/08/07	5	83.48	6	83.63	83.30	-1	12,036	-0.01%
2020/08/06	6	84.65	28	85.48	84.80	-22	12,091	-0.18%
2020/08/05	18	84.09	27	84.50	84.60	-9	11,944	-0.08%
2020/08/04	6	78.47	1	79.40	78.30	5	11,782	0.04%
2020/08/03	7	76.64	32	78.75	79.10	-25	11,873	-0.21%
2020/07/31	11	74.47	22	75.02	75.00	-11	11,984	-0.09%
2020/07/30	3	71.60	5	71.80	71.60	-2	12,137	-0.02%
2020/07/29	8	73.56	2	73.60	74.50	6	12,215	0.05%
2020/07/28	23	76.61	7	74.64	73.50	16	12,280	0.13%
2020/07/27	5	75.10	4	75.45	75.00	1	12,325	0.01%
2020/07/24	21	76.19	6	74.55	75.10	15	12,340	0.12%
2020/07/23	11	75.76	7	75.40	76.20	4	12,447	0.03%
2020/07/22	36	75.98	113	75.63	75.20	-77	12,515	-0.62%	大賣/
2020/07/21	46	72.02	29	71.44	72.60	17	12,633	0.13%
2020/07/20	26	70.45	19	70.34	70.80	7	12,703	0.06%
2020/07/17	2	68.65	5	68.84	68.00	-3	12,915	-0.02%
2020/07/16	21	70.82	28	70.78	69.50	-7	13,172	-0.05%
2020/07/15	26	71.70	47	71.99	71.00	-21	13,437	-0.16%
2020/07/14	26	69.88	24	70.61	69.20	2	13,526	0.01%
2020/07/13	34	68.32	5	67.92	67.80	29	13,692	0.21%
2020/07/10	35	68.16	15	67.64	67.60	20	13,861	0.14%
2020/07/09	18	70.43	16	70.18	70.30	2	14,017	0.01%
2020/07/08	8	67.75	13	67.97	68.40	-5	13,902	-0.04%
2020/07/07	27	66.39	28	66.71	65.20	-1	13,792	-0.01%
2020/07/06	43	68.65	37	67.69	67.10	6	13,694	0.04%
2020/07/03	15	65.45	11	65.79	65.00	4	13,380	0.03%
2020/07/02	11	65.96	24	66.13	66.10	-13	13,427	-0.10%
2020/07/01	44	65.62	103	64.11	64.40	-59	13,283	-0.44%	大賣/
2020/06/30	67	62.67	9	62.09	63.60	58	12,952	0.45%
2020/06/29	0	0.00	12	60.54	60.50	-12	12,820	-0.09%
2020/06/24	3	59.00	1	60.00	60.30	2	12,768	0.02%
2020/06/23	4	59.45	4	60.20	60.30	0	12,731	0.00%
2020/06/19	16	59.53	0	0.00	59.20	16	12,767	0.13%
2020/06/18	13	60.47	18	60.79	60.30	-5	12,779	-0.04%
2020/06/17	4	59.90	47	59.45	60.00	-43	12,742	-0.34%
2020/06/16	71	60.26	42	60.13	59.60	29	12,743	0.23%
2020/06/15	3	57.90	0	0.00	57.00	3	12,766	0.02%
2020/06/12	6	56.58	9	57.46	57.80	-3	12,908	-0.02%
2020/06/11	5	58.50	1	57.70	57.80	4	13,006	0.03%
2020/06/10	2	59.70	1	60.00	59.90	1	13,216	0.01%
2020/06/09	1	59.70	12	60.76	59.70	-11	13,447	-0.08%
2020/06/08	15	60.03	3	60.23	59.60	12	13,808	0.09%
2020/06/05	12	61.31	5	61.72	60.90	7	14,205	0.05%
2020/06/04	7	61.11	23	61.20	60.70	-16	14,240	-0.11%
2020/06/03	1	60.80	30	61.34	60.60	-29	14,281	-0.20%
2020/06/02	15	60.37	1	60.60	60.20	14	14,234	0.10%
2020/06/01	28	60.60	8	60.36	61.50	20	14,121	0.14%
2020/05/29	3	58.67	3	58.47	58.70	0	14,067	0.00%
2020/05/28	9	59.22	11	59.53	58.50	-2	14,288	-0.01%
2020/05/27	7	59.61	22	59.45	59.80	-15	14,419	-0.10%
2020/05/26	13	59.22	4	58.95	58.50	9	14,268	0.06%
2020/05/25	16	58.03	15	58.17	58.80	1	14,013	0.01%
2020/05/21	3	55.47	0	0.00	56.00	3	13,804	0.02%
2020/05/20	1	55.60	0	0.00	54.50	1	13,746	0.01%
2020/05/19	10	55.49	0	0.00	55.30	10	13,766	0.07%
2020/05/18	0	0.00	4	55.08	55.60	-4	13,818	-0.03%
2020/05/15	13	56.35	16	56.41	57.00	-3	13,803	-0.02%
2020/05/14	11	57.19	4	57.58	55.90	7	13,718	0.05%
2020/05/13	7	58.51	3	58.50	58.00	4	13,535	0.03%
2020/05/12	11	59.18	4	59.30	59.70	7	13,396	0.05%
2020/05/11	15	58.83	8	58.78	58.70	7	13,232	0.05%
2020/05/08	7	57.67	0	0.00	56.80	7	12,971	0.05%
2020/05/07	9	56.72	13	56.91	58.30	-4	12,729	-0.03%
2020/05/06	15	59.11	2	60.30	58.20	13	12,280	0.11%
2020/05/05	5	62.24	8	61.30	61.00	-3	11,905	-0.03%
2020/05/04	14	62.04	2	62.65	62.10	12	11,699	0.10%
2020/04/30	4	65.48	15	66.06	64.70	-11	11,530	-0.10%
2020/04/29	1	64.70	13	64.62	65.20	-12	11,381	-0.11%
2020/04/28	16	64.94	12	65.75	64.60	4	11,278	0.04%
2020/04/27	12	63.94	9	63.86	63.30	3	11,074	0.03%
2020/04/24	32	64.78	40	64.05	63.10	-8	10,867	-0.07%
2020/04/23	12	62.22	12	62.61	63.20	0	10,455	0.00%
2020/04/22	19	62.53	5	61.76	62.80	14	10,301	0.14%
2020/04/21	44	64.40	43	64.76	62.70	1	9,967	0.01%
2020/04/20	51	65.31	81	65.63	67.50	-30	9,620	-0.31%
2020/04/17	32	63.82	32	63.99	62.60	0	9,177	0.00%
2020/04/16	12	58.85	31	58.65	60.50	-19	8,585	-0.22%
2020/04/15	5	53.80	3	54.50	55.00	2	8,142	0.02%
2020/04/14	35	51.92	59	51.98	53.60	-24	7,906	-0.30%
2020/04/13	7	49.91	14	49.54	49.75	-7	7,571	-0.09%
2020/04/10	6	48.15	27	47.84	48.00	-21	7,409	-0.28%
2020/04/09	17	47.84	22	47.28	47.35	-5	7,446	-0.07%
2020/04/08	20	48.13	6	47.99	47.75	14	7,427	0.19%
2020/04/07	6	47.77	2	48.20	48.00	4	7,403	0.05%
2020/04/06	1	44.25	3	44.03	44.55	-2	7,292	-0.03%
2020/04/01	3	44.02	9	43.97	44.00	-6	7,271	-0.08%
2020/03/31	4	43.35	31	43.50	44.00	-27	7,377	-0.37%
2020/03/30	1	40.75	3	42.37	42.50	-2	7,223	-0.03%
2020/03/27	14	42.89	13	43.05	41.65	1	7,201	0.01%
2020/03/26	2	42.28	9	42.46	42.75	-7	7,160	-0.10%
2020/03/25	14	42.20	0	0.00	42.25	14	7,277	0.19%
2020/03/24	5	40.95	5	41.55	41.10	0	7,223	0.00%
2020/03/23	0	0.00	1	38.70	38.65	-1	7,214	-0.01%
2020/03/20	2	38.55	7	38.66	38.65	-5	7,303	-0.07%
2020/03/19	1	36.90	0	0.00	36.15	1	7,286	0.01%
2020/03/18	31	41.04	1	40.80	40.10	30	7,214	0.42%
2020/03/17	17	42.99	16	42.83	42.50	1	7,254	0.01%
2020/03/16	10	44.78	11	45.18	44.00	-1	7,283	-0.01%
2020/03/13	11	43.32	19	43.52	43.00	-8	7,539	-0.11%
2020/03/12	23	48.90	20	51.12	47.35	3	7,367	0.04%
2020/03/11	22	50.83	9	51.57	52.60	13	7,030	0.18%
2020/03/10	1	48.25	1	47.75	48.50	0	6,674	0.00%
2020/03/09	1	49.20	13	48.82	47.55	-12	6,638	-0.18%
2020/03/06	3	49.65	3	49.80	49.85	0	6,833	0.00%
2020/03/05	5	49.55	8	49.24	49.60	-3	7,229	-0.04%
2020/03/04	4	48.18	37	48.69	48.50	-33	7,213	-0.46%
2020/03/03	4	48.59	16	49.75	47.90	-12	7,165	-0.17%
2020/03/02	38	50.18	27	48.58	50.50	11	6,855	0.16%
2020/02/27	1	47.75	9	48.03	47.45	-8	6,627	-0.12%
2020/02/26	12	47.36	48	47.50	46.80	-36	6,515	-0.55%
2020/02/25	7	47.99	9	47.85	48.45	-2	6,464	-0.03%
2020/02/24	6	48.30	2	48.20	48.30	4	6,418	0.06%
2020/02/21	25	48.49	5	48.11	47.50	20	6,327	0.32%
2020/02/20	22	48.43	0	0.00	48.00	22	6,224	0.35%
2020/02/19	0	0.00	3	47.35	47.15	-3	6,098	-0.05%
2020/02/18	3	46.78	1	46.10	47.00	2	5,964	0.03%
2020/02/17	0	0.00	7	44.86	45.50	-7	5,836	-0.12%
2020/02/14	0	0.00	10	43.90	44.00	-10	5,766	-0.17%
2020/02/13	1	43.50	0	0.00	43.10	1	5,723	0.02%
2020/02/07	10	43.00	0	0.00	42.90	10	5,749	0.17%
2020/02/06	0	0.00	10	44.20	44.40	-10	5,733	-0.17%
2020/02/03	0	0.00	3	42.70	43.80	-3	5,756	-0.05%
2020/01/31	11	43.19	1	43.10	43.65	10	5,725	0.17%
2020/01/30	2	43.10	31	42.50	43.10	-29	5,689	-0.51%
2020/01/17	1	45.80	1	45.75	46.00	0	5,626	0.00%
2020/01/14	2	47.65	3	47.23	47.15	-1	5,475	-0.02%
2020/01/09	0	0.00	1	46.90	46.90	-1	5,394	-0.02%
2020/01/08	1	47.00	0	0.00	46.85	1	5,490	0.02%
2020/01/07	0	0.00	1	47.10	46.70	-1	5,491	-0.02%
2020/01/03	2	47.15	0	0.00	47.30	2	5,427	0.04%
2019/12/31	20	48.60	48	47.99	47.30	-28	5,272	-0.53%
2019/12/30	31	48.29	2	48.05	48.35	29	5,204	0.56%
2019/12/27	0	0.00	4	47.15	48.20	-4	5,152	-0.08%
2019/12/26	4	48.80	1	48.65	47.15	3	5,074	0.06%
2019/12/25	1	47.55	0	0.00	47.60	1	4,899	0.02%
2019/12/24	0	0.00	2	47.33	47.25	-2	4,880	-0.04%
2019/12/23	0	0.00	4	46.60	46.90	-4	4,849	-0.08%
2019/12/20	6	46.90	0	0.00	46.50	6	4,800	0.12%
2019/12/19	2	47.28	1	47.35	47.90	1	4,662	0.02%
2019/12/18	10	47.35	0	0.00	47.30	10	4,607	0.22%
2019/12/17	14	48.01	1	48.10	48.00	13	4,553	0.29%
2019/12/16	11	47.55	3	47.63	47.55	8	4,401	0.18%
2019/12/13	0	0.00	20	46.88	46.90	-20	4,309	-0.46%
2019/12/12	21	48.33	0	0.00	47.80	21	4,222	0.50%
2019/12/11	6	47.49	3	47.75	47.90	3	4,013	0.07%
2019/12/10	93	46.64	120	46.99	47.80	-27	3,795	-0.71%	大賣/
2019/12/09	33	45.05	13	44.18	44.05	20	3,261	0.61%
2019/12/06	2	45.10	13	44.07	43.95	-11	3,164	-0.35%
2019/12/05	10	44.70	12	44.65	44.80	-2	3,070	-0.07%
2019/12/04	30	44.29	48	43.54	44.20	-18	2,978	-0.60%
2019/12/03	29	44.93	77	43.79	44.05	-48	2,899	-1.66%
2019/12/02	120	43.99	61	43.26	44.30	59	2,609	2.26%	大買/
2019/11/29	0	0.00	3	40.65	40.95	-3	2,316	-0.13%
2019/11/28	0	0.00	5	40.44	40.10	-5	2,249	-0.22%
2019/11/27	1	38.70	2	39.10	39.55	-1	2,165	-0.05%
2019/11/21	1	38.55	0	0.00	38.30	1	2,400	0.04%
2019/11/20	0	0.00	3	38.42	38.30	-3	2,634	-0.11%
2019/11/18	0	0.00	2	38.45	38.35	-2	2,742	-0.07%
2019/11/14	1	38.35	0	0.00	38.20	1	2,777	0.04%
2019/11/11	2	38.30	2	38.80	38.45	0	2,952	0.00%
2019/11/08	0	0.00	3	39.43	39.40	-3	2,966	-0.10%
2019/11/07	0	0.00	1	39.00	38.90	-1	2,967	-0.03%
2019/11/06	1	38.75	1.1	38.60	38.55	-0.1	2,981	0.00%
2019/11/05	3	38.20	0	0.00	38.45	3	2,999	0.10%
2019/11/01	2	37.63	0	0.00	37.85	2	2,988	0.07%
2019/10/31	0	0.00	14	37.76	37.40	-14	3,003	-0.47%
2019/10/30	1	38.40	2	38.35	38.40	-1	2,962	-0.03%
2019/10/29	2	38.23	2	38.15	38.25	0	2,973	0.00%
2019/10/24	1	38.85	0	0.00	39.00	1	3,077	0.03%
2019/10/23	2	39.20	0	0.00	39.00	2	3,103	0.06%
2019/10/22	6	39.18	0	0.00	39.20	6	3,100	0.19%
2019/10/21	1	38.90	0	0.00	38.95	1	3,101	0.03%
2019/10/04	1	38.80	0	0.00	38.90	1	2,917	0.03%
2019/10/01	4	38.95	0	0.00	39.15	4	2,886	0.14%
2019/09/24	30	41.00	0	0.00	40.55	30	2,847	1.05%
2019/09/23	1.1	40.75	0	0.00	40.75	1.1	2,810	0.04%
2019/09/18	2	39.70	0	0.00	40.05	2	2,755	0.07%
2019/09/16	0	0.00	1	40.35	40.20	-1	2,700	-0.04%
2019/09/10	1	40.50	11	40.55	40.55	-10	2,655	-0.38%
2019/09/09	0	0.00	1	40.10	40.50	-1	2,628	-0.04%
2019/09/04	0	0.00	1	40.70	40.90	-1	2,472	-0.04%
2019/09/03	14	41.63	5	41.45	40.90	9	2,420	0.37%
2019/08/29	3	40.00	0	0.00	39.95	3	2,089	0.14%
2019/08/27	20	40.29	50	40.28	39.45	-30	2,008	-1.49%
2019/08/26	48	39.27	27	39.13	39.10	21	1,855	1.13%
2019/08/23	4	39.48	1	41.60	38.60	3	1,693	0.18%
2019/08/22	0	0.00	6	39.42	40.45	-6	1,428	-0.42%
2019/08/21	0	0.00	22	38.68	39.00	-22	1,323	-1.66%
2019/08/20	6	38.53	10	38.15	38.10	-4	1,279	-0.31%
2019/08/19	10	37.80	0	0.00	38.70	10	1,263	0.79%
2019/08/16	16	38.89	10	38.55	38.10	6	1,244	0.48%
2019/08/15	11	36.85	0	0.00	37.85	11	1,196	0.92%
2019/08/14	2	39.75	0	0.00	39.55	2	1,126	0.18%
2019/08/13	0	0.00	1	39.70	39.70	-1	1,077	-0.09%
2019/08/12	0	0.00	2	39.70	39.70	-2	1,050	-0.19%
2019/08/08	2	39.00	4	39.20	39.35	-2	1,008	-0.20%
2019/08/07	1	38.30	0	0.00	38.65	1	971	0.10%
2019/08/05	2	37.20	0	0.00	37.20	2	921	0.22%
2019/08/02	11	37.28	0	0.00	37.60	11	925	1.19%
2019/08/01	10	38.10	6	38.65	38.20	4	917	0.44%
2019/07/31	5	38.00	1	38.65	38.40	4	925	0.43%
2019/07/30	1	38.45	0	0.00	38.65	1	986	0.10%
2019/07/29	5	38.82	11	39.21	39.25	-6	981	-0.61%
2019/07/26	0	0.00	8	37.98	38.00	-8	959	-0.83%
2019/07/25	6	38.00	4.2	38.09	38.40	1.8	868	0.20%
2019/07/22	0	0.00	2	37.05	37.25	-2	892	-0.22%
2019/07/17	1	36.25	0	0.00	36.20	1	1,017	0.10%
2019/07/15	0	0.00	10	36.00	36.05	-10	1,033	-0.97%
2019/07/09	1	35.60	0	0.00	35.55	1	1,074	0.09%
2019/07/05	0	0.00	1	35.25	35.50	-1	1,088	-0.09%
2019/07/03	2	34.78	2	35.00	34.80	0	1,109	0.00%
2019/07/01	1	35.55	0	0.00	35.50	1	1,114	0.09%
2019/06/28	1	34.90	0	0.00	34.80	1	1,111	0.09%
2019/06/27	0	0.00	36	35.04	35.00	-36	1,119	-3.21%
2019/06/26	2	34.50	0	0.00	34.50	2	1,116	0.18%
2019/06/25	1	34.70	0	0.00	34.40	1	1,123	0.09%
2019/06/21	1	34.55	0	0.00	34.25	1	1,122	0.09%
2019/06/20	2	34.15	0	0.00	34.55	2	1,117	0.18%
2019/06/19	2	33.90	0	0.00	33.95	2	1,113	0.18%
2019/06/18	2	33.65	0	0.00	33.60	2	1,113	0.18%
2019/05/23	6	33.24	0	0.00	33.20	6	1,067	0.56%
2019/05/22	2	34.30	0	0.00	34.05	2	1,058	0.19%
2019/05/17	0	0.00	3	34.80	34.70	-3	1,021	-0.29%
2019/05/16	26	35.87	4	35.73	35.50	22	1,007	2.18%
2019/05/15	11	35.82	0	0.00	36.15	11	1,000	1.10%
2019/05/14	0	0.00	6	34.48	35.50	-6	995	-0.60%
2019/05/13	10	35.60	10	36.24	35.50	0	980	0.00%
2019/05/10	6	36.40	0	0.00	36.45	6	970	0.62%
2019/05/08	6	38.14	10	37.60	37.45	-4	928	-0.43%
2019/05/07	1	38.15	4	38.08	38.20	-3	910	-0.33%
2019/04/29	13	36.25	0	0.00	35.60	13	726	1.79%
2019/04/26	0	0.00	3	37.10	36.35	-3	695	-0.43%
2019/04/25	0	0.00	3	36.50	36.60	-3	658	-0.46%
2019/04/24	15	36.68	4	36.28	36.95	11	614	1.79%
2019/04/19	0	0.00	1	34.85	35.20	-1	478	-0.21%
2019/04/16	0	0.00	2	34.60	34.60	-2	419	-0.48%
2019/04/15	1	35.05	0	0.00	34.60	1	406	0.25%
2019/04/12	2	34.13	0	0.00	34.30	2	378	0.53%
2019/04/10	1	33.90	0	0.00	33.85	1	344	0.29%
2019/04/09	1	33.20	0	0.00	33.80	1	332	0.30%
2019/04/01	7	32.35	0	0.00	32.20	7	274	2.55%
2019/03/25	1	33.60	0	0.00	33.65	1	217	0.46%
2019/03/18	0	0.00	1	33.50	33.55	-1	200	-0.50%
2019/03/12	1	34.00	0	0.00	34.00	1	210	0.48%
2019/03/08	0	0.00	1	33.70	34.05	-1	222	-0.45%
2019/03/04	1	34.10	0	0.00	34.15	1	229	0.44%
2018/10/18	0	0.00	2	31.75	31.75	-2	330	-0.60%
2018/10/05	0	0.00	7	34.13	33.95	-7	297	-2.35%
2018/09/21	0	0.00	1.2	34.30	34.30	-1.2	315	-0.38%
2018/09/14	0	0.00	1	34.40	34.45	-1	385	-0.26%
2018/09/13	1	34.00	0	0.00	34.35	1	387	0.26%
2018/09/10	1	34.05	0	0.00	34.00	1	392	0.26%
2018/08/29	2	36.15	1	36.15	36.00	1	443	0.23%
2018/08/27	0	0.00	1	35.05	35.00	-1	435	-0.23%
2018/08/21	2	34.58	2	34.70	34.50	0	459	0.00%
2018/08/15	2	34.80	0	0.00	34.80	2	473	0.42%
2018/08/14	0	0.00	1	37.20	37.50	-1	460	-0.22%
2018/08/06	1	38.25	0	0.00	38.20	1	422	0.24%
2018/07/24	0	0.00	2	37.35	37.35	-2	432	-0.46%
2018/07/06	2	36.40	0	0.00	36.05	2	505	0.40%
2018/06/29	3	38.95	5	39.02	38.15	-2	496	-0.40%
2018/06/28	1	37.30	3	38.55	38.55	-2	444	-0.45%
2018/06/26	1	36.40	0	0.00	36.40	1	433	0.23%
2018/06/22	3	36.75	0.2	37.00	36.70	2.8	432	0.65%
2018/06/20	2	36.95	0	0.00	36.95	2	430	0.46%
2018/06/19	0	0.00	2	37.30	37.30	-2	428	-0.47%
2018/06/15	1	38.00	0	0.00	37.15	1	429	0.23%
2018/06/14	1	38.75	0	0.00	37.90	1	417	0.24%
2018/06/06	5	38.00	0	0.00	37.90	5	391	1.28%
2018/06/01	0	0.00	1	37.95	38.00	-1	416	-0.24%
2018/05/30	1	38.10	0	0.00	38.40	1	418	0.24%
2018/05/29	2	38.40	3	38.87	38.40	-1	417	-0.24%
2018/05/28	1	38.00	2	38.00	37.95	-1	410	-0.24%
2018/05/24	1	36.85	0	0.00	36.95	1	396	0.25%
2018/05/18	3	36.50	0	0.00	36.40	3	424	0.71%
2018/05/15	2	36.98	0	0.00	36.90	2	460	0.43%
2018/05/14	0	0.00	1	37.20	37.20	-1	488	-0.20%
2018/04/30	1	35.65	0	0.00	35.65	1	570	0.18%
2018/04/27	1	35.95	0	0.00	36.00	1	577	0.17%
2018/04/24	2	36.13	1	35.90	36.20	1	846	0.12%
2018/04/18	2	37.60	0	0.00	37.70	2	887	0.23%
2018/04/16	4	38.14	2	38.20	38.05	2	872	0.23%
2018/04/13	1	39.05	0	0.00	38.75	1	863	0.12%
2018/04/02	0	0.00	10	38.95	39.15	-10	881	-1.13%
2018/03/09	0	0.00	5	38.15	38.75	-5	901	-0.55%
2018/03/08	1	38.75	0	0.00	38.80	1	892	0.11%
2018/03/07	1	38.60	1	38.60	38.60	0	893	0.00%
2018/03/06	2	38.85	0	0.00	38.85	2	891	0.22%
2018/03/02	0	0.00	3	39.13	39.15	-3	929	-0.32%
2018/02/26	1	39.50	0	0.00	39.50	1	977	0.10%
2018/02/09	10	38.55	0	0.00	38.95	10	964	1.04%
2018/01/30	1	40.80	0	0.00	40.65	1	905	0.11%
2018/01/25	0	0.00	2	41.75	41.70	-2	888	-0.23%
2018/01/22	0	0.00	2	42.38	42.20	-2	863	-0.23%
2018/01/19	2	42.55	0	0.00	42.55	2	839	0.24%
2018/01/18	10	44.05	1	44.20	43.00	9	802	1.12%
2018/01/17	0	0.00	1	41.10	41.75	-1	596	-0.17%
2018/01/15	0.1	39.95	10	39.90	40.00	-9.9	546	-1.82%
2018/01/12	5	39.95	0	0.00	40.00	5	562	0.89%
2018/01/08	2	40.00	0	0.00	39.90	2	586	0.34%