晶技 (3042)-元大-雙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
111.0
漲跌
▲1.0
漲幅
+0.91%
成交量
1,232張
產業
上市電子零組件類股
1032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-雙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

元大-雙和券商分點個股進出
元大-雙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
2024/04/18	1	109.50	0	0.00	111.00	1	4,121	0.02%
2024/04/17	3	110.50	3	110.50	110.00	0	4,124	0.00%
2024/04/16	1	109.00	2	109.25	109.00	-1	4,121	-0.02%
2024/04/15	1	112.00	2	112.75	112.00	-1	4,066	-0.02%
2024/04/12	0	0.00	3	113.50	113.00	-3	4,061	-0.07%
2024/04/11	1.1	112.50	2	111.75	112.50	-0.9	4,042	-0.02%
2024/04/10	2	113.00	5	113.00	112.50	-3	4,030	-0.07%
2024/04/09	79	111.51	0	0.00	111.00	79	4,006	1.97%
2024/04/08	2	110.00	1	110.00	110.00	1	3,948	0.03%
2024/04/03	1.1	109.12	0	0.00	109.50	1.1	3,918	0.03%
2024/04/02	1	111.00	3	110.67	110.50	-2	3,889	-0.05%
2024/04/01	5.1	111.00	1.2	111.02	110.50	3.9	3,849	0.10%
2024/03/29	6	111.08	5	110.00	113.00	1	3,797	0.03%
2024/03/28	1	115.00	4	115.75	114.50	-3	3,512	-0.09%
2024/03/27	5.1	112.61	0	0.00	113.50	5.1	3,365	0.15%
2024/03/26	6.2	112.15	7	112.43	112.50	-0.8	3,333	-0.02%
2024/03/25	4.2	114.53	16.1	115.28	115.00	-11.8	3,277	-0.36%
2024/03/22	12.1	116.85	17	116.94	117.00	-4.9	3,235	-0.15%
2024/03/21	9.3	123.19	26	122.13	121.50	-16.8	3,152	-0.53%
2024/03/20	4	121.75	14.5	120.38	120.50	-10.5	3,020	-0.35%
2024/03/19	3	119.00	17	118.88	120.00	-14	2,829	-0.49%
2024/03/18	5	114.00	0	0.00	114.50	5	2,634	0.19%
2024/03/15	4	113.38	4.1	114.37	114.50	-0.1	2,585	0.00%
2024/03/14	4	116.75	27.4	116.33	117.00	-23.4	2,519	-0.93%
2024/03/13	9.3	116.33	120.3	115.90	117.00	-111	2,330	-4.76%	大賣/鉅額交易
2024/03/12	1	109.00	7.2	107.43	108.00	-6.2	1,972	-0.31%
2024/03/11	1	105.50	0	0.00	105.50	1	1,893	0.05%
2024/03/08	3	103.83	0	0.00	103.00	3	1,883	0.16%
2024/03/07	75	104.50	0	0.00	105.00	75	1,872	4.01%
2024/03/06	4	107.63	84	108.38	106.50	-80	1,836	-4.36%
2024/03/05	1	104.00	1	104.00	105.00	0	1,729	0.00%
2024/03/04	5	104.00	15.1	103.97	106.00	-10.1	1,599	-0.63%
2024/02/29	6	99.03	1	100.00	99.80	5	1,453	0.34%
2024/02/27	4	99.58	0.1	99.80	98.90	4	1,453	0.27%
2024/02/26	2.1	100.02	0	0.00	100.00	2.1	1,450	0.14%
2024/02/22	1	100.00	4	100.25	100.00	-3	1,430	-0.21%
2024/02/21	2	98.80	2	101.00	98.80	0	1,401	0.00%
2024/02/20	1	96.42	0	0.00	96.20	1	1,364	0.08%
2024/02/19	0	0.00	1.1	97.41	97.30	-1.1	1,372	-0.08%
2024/02/16	3	97.73	0	0.00	97.50	3	1,407	0.21%
2024/02/15	1	96.50	0.6	96.42	96.90	0.4	1,483	0.03%
2024/02/05	0	0.00	0.5	95.48	95.30	-0.5	1,482	-0.03%
2024/02/01	0.1	95.13	0	0.00	95.30	0.1	1,519	0.00%
2024/01/31	1	94.90	0	95.80	95.00	1	1,531	0.06%
2024/01/30	0	0.00	0.1	96.07	95.50	-0.1	1,535	0.00%
2024/01/29	0	96.00	1	96.00	96.20	-1	1,539	-0.06%
2024/01/26	0.8	96.62	0	0.00	96.50	0.8	1,542	0.05%
2024/01/25	0.2	96.27	0.1	96.20	96.30	0.1	1,543	0.01%
2024/01/24	0.1	96.09	0	0.00	95.80	0.1	1,552	0.00%
2024/01/23	0.2	96.32	3	96.13	95.80	-2.8	1,559	-0.18%
2024/01/22	1	95.70	0	0.00	96.00	1	1,558	0.06%
2024/01/19	14	94.86	0	0.00	95.00	14	1,552	0.90%
2024/01/18	10	94.40	1	93.80	94.20	9	1,564	0.58%
2024/01/17	2	93.85	0	0.00	94.00	2	1,565	0.13%
2024/01/16	2	95.50	0	0.00	95.30	2	1,554	0.13%
2024/01/12	5	95.10	2	95.05	94.80	3	1,563	0.19%
2024/01/11	0.1	94.67	0	0.00	94.90	0.1	1,563	0.00%
2024/01/10	0	95.00	0	0.00	94.90	0	1,597	0.00%
2024/01/09	0	0.00	1	95.85	95.50	-1	1,623	-0.06%
2024/01/08	0.1	95.80	0	0.00	95.70	0.1	1,671	0.00%
2024/01/05	2.1	97.68	0	0.00	96.70	2.1	1,709	0.12%
2024/01/03	0	0.00	0.1	98.51	98.30	-0.1	1,746	-0.01%
2023/12/29	0	0.00	0.1	98.70	98.60	-0.1	1,768	0.00%
2023/12/28	1	98.50	0	98.60	98.80	1	1,784	0.05%
2023/12/27	9	98.52	0	0.00	98.60	9	1,796	0.50%
2023/12/26	13.2	98.05	0.1	98.50	98.00	13.1	1,856	0.70%
2023/12/25	0	0.00	0	96.90	96.60	0	1,911	0.00%
2023/12/22	4.1	96.98	0	0.00	96.60	4.1	1,965	0.21%
2023/12/21	1.1	98.00	0	0.00	97.00	1.1	1,980	0.06%
2023/12/20	0.1	98.50	0.6	98.39	98.00	-0.5	1,981	-0.03%
2023/12/19	2.4	97.58	0	0.00	97.70	2.4	1,998	0.12%
2023/12/18	0.2	100.50	0.1	100.00	100.00	0.1	2,004	0.01%
2023/12/15	0.1	102.00	0	0.00	101.00	0.1	2,082	0.00%
2023/12/14	0.6	100.50	0	0.00	101.50	0.6	2,197	0.03%
2023/12/13	0.1	100.00	0	0.00	100.00	0.1	2,268	0.00%
2023/12/11	0	100.00	1	100.00	100.00	-1	2,348	-0.04%
2023/12/08	2	100.01	5.2	100.50	100.00	-3.1	2,413	-0.13%
2023/12/07	0.1	101.35	2.2	101.50	101.50	-2.1	2,441	-0.08%
2023/12/06	0.1	103.50	2	104.00	104.00	-1.9	2,475	-0.08%
2023/12/05	4.1	102.99	2	103.00	103.00	2.1	2,521	0.08%
2023/12/04	17.3	103.00	2	103.00	103.00	15.3	2,619	0.58%
2023/11/28	0	0.00	2	102.00	102.00	-2	3,012	-0.07%
2023/11/27	0	0.00	2	101.00	100.50	-2	3,028	-0.07%
2023/11/24	5	100.50	1	100.00	100.50	4	3,037	0.13%
2023/11/21	1	101.00	1	100.00	100.00	0	3,079	0.00%
2023/11/17	0.1	99.60	1	99.80	99.70	-1	3,177	-0.03%
2023/11/15	0	0.00	1	99.90	99.70	-1	3,374	-0.03%
2023/11/14	2	99.50	3	99.80	99.70	-1	3,463	-0.03%
2023/11/10	1	96.40	0	0.00	96.10	1	3,602	0.03%
2023/11/08	5	97.40	3	98.00	97.70	2	3,580	0.06%
2023/11/06	1	98.10	5	97.94	98.30	-4	3,575	-0.11%
2023/11/02	2	97.45	0	0.00	97.50	2	3,640	0.05%
2023/11/01	2	95.80	0	0.00	96.00	2	3,684	0.05%
2023/10/31	0	0.00	0.1	98.00	95.90	-0.1	3,685	0.00%
2023/10/30	1	97.00	0	0.00	97.50	1	3,688	0.03%
2023/10/27	2	96.80	0	0.00	96.70	2	3,706	0.05%
2023/10/26	2.1	97.30	0	0.00	96.70	2.1	3,718	0.06%
2023/10/25	0	0.00	2	99.95	98.90	-2	3,722	-0.05%
2023/10/23	0	0.00	1	98.30	97.80	-1	3,759	-0.03%
2023/10/18	2	97.60	5	98.20	98.30	-3	3,825	-0.08%
2023/10/17	0	0.00	3	100.30	100.00	-3	3,781	-0.08%
2023/10/16	8.1	97.43	1	98.40	98.50	7.1	3,763	0.19%
2023/10/13	0	0.00	0.3	99.13	100.00	-0.3	3,733	-0.01%
2023/10/11	2	97.60	0	0.00	97.90	2	3,676	0.05%
2023/10/05	0.1	97.58	0	0.00	96.40	0.1	3,722	0.00%
2023/10/04	1	96.50	0	0.00	97.00	1	3,699	0.03%
2023/10/02	1	96.90	1	97.90	98.00	0	3,711	0.00%
2023/09/28	0	96.55	0	0.00	96.80	0	3,669	0.00%
2023/09/27	3	96.37	11	96.79	97.10	-8	3,625	-0.22%
2023/09/26	1	99.90	2	99.25	98.30	-1	3,668	-0.03%
2023/09/25	0	0.00	0.3	100.29	99.70	-0.3	3,714	-0.01%
2023/09/22	3	98.57	3	98.50	99.60	0	3,711	0.00%
2023/09/21	3	99.00	1	99.50	99.10	2	3,700	0.05%
2023/09/20	5.2	100.25	4	101.20	99.10	1.2	3,684	0.03%
2023/09/19	0.1	104.50	1	103.50	103.50	-0.9	3,634	-0.02%
2023/09/18	13	103.77	9.5	104.09	103.00	3.5	3,582	0.10%
2023/09/15	2.1	101.74	1	102.00	102.50	1.1	3,520	0.03%
2023/09/14	2	101.00	6.2	101.42	101.50	-4.2	3,503	-0.12%
2023/09/13	7.2	99.18	0	0.00	99.20	7.2	3,463	0.21%
2023/09/12	2.1	99.74	2	100.50	101.00	0.1	3,415	0.00%
2023/09/11	1	101.00	0	101.50	101.00	1	3,342	0.03%
2023/09/08	3.3	100.61	1	100.00	101.00	2.3	3,292	0.07%
2023/09/07	20	102.37	2	101.01	103.00	18	3,226	0.56%
2023/09/06	8	100.82	16.6	101.27	103.00	-8.6	3,130	-0.27%
2023/09/05	2	96.60	7	97.13	97.90	-5	2,825	-0.18%
2023/09/04	2	94.40	6	95.25	95.60	-4	2,749	-0.15%
2023/09/01	10	93.94	0	0.00	94.40	10	2,733	0.37%
2023/08/31	1	95.00	4	95.20	94.70	-3	2,686	-0.11%
2023/08/30	0	0.00	25	94.22	94.50	-25	2,684	-0.93%
2023/08/29	4	92.90	1	92.40	93.90	3	2,672	0.11%
2023/08/28	3	92.10	0	0.00	92.50	3	2,654	0.11%
2023/08/25	9.1	93.14	0	0.00	92.90	9.1	2,660	0.34%
2023/08/24	11	93.78	8	94.71	95.00	3	2,629	0.11%
2023/08/23	10	93.00	3	93.10	93.10	7	2,570	0.27%
2023/08/22	9	94.18	8	94.90	93.50	1	2,549	0.04%
2023/08/21	8	92.54	6	95.12	92.00	2	2,435	0.08%
2023/08/18	2.1	94.79	5	95.42	94.40	-3	2,340	-0.13%
2023/08/17	11	94.42	19.9	94.92	95.70	-8.9	2,208	-0.40%
2023/08/15	3	89.87	0	0.00	90.20	3	1,973	0.15%
2023/08/11	0.1	90.30	0	0.00	90.50	0.1	1,960	0.01%
2023/08/10	7.1	90.10	0	0.00	90.30	7.1	1,956	0.36%
2023/08/09	5.1	90.89	0	0.00	90.80	5.1	1,940	0.26%
2023/08/08	0	92.90	1	92.60	93.00	-1	1,902	-0.05%
2023/08/07	6	92.37	5	92.84	91.70	1	1,865	0.05%
2023/08/04	3	90.33	1	90.30	91.00	2	1,833	0.11%
2023/08/02	0	0.00	5	90.80	89.60	-5	1,827	-0.27%
2023/08/01	0.2	90.00	5	90.20	90.00	-4.8	1,820	-0.26%
2023/07/31	5	88.60	3	89.37	88.40	2	1,800	0.11%
2023/07/28	0	0.00	19	90.29	90.10	-19	1,781	-1.07%
2023/07/27	5	88.76	0	0.00	89.00	5	1,756	0.28%
2023/07/26	1.1	89.76	1	90.10	90.00	0.1	1,729	0.01%
2023/07/25	0	0.00	1	90.80	90.60	-1	1,701	-0.06%
2023/07/21	0	0.00	2	90.20	90.60	-2	1,649	-0.12%
2023/07/19	1.1	90.75	8	89.00	88.50	-6.9	1,637	-0.42%
2023/07/18	0.1	91.00	4	90.98	90.50	-3.9	1,623	-0.24%
2023/07/17	0	91.50	0	0.00	91.50	0	1,617	0.00%
2023/07/14	8	91.30	0	0.00	91.00	8	1,615	0.50%
2023/07/13	2	93.00	0	0.00	92.00	2	1,602	0.12%
2023/07/12	1.1	91.14	3	91.27	92.00	-1.9	1,561	-0.12%
2023/07/10	4	87.23	0	0.00	87.30	4	1,519	0.26%
2023/07/06	0	0.00	1	90.10	90.10	-1	1,481	-0.07%
2023/07/05	0	0.00	1	90.10	90.10	-1	1,456	-0.07%
2023/07/04	2.7	88.47	1	89.70	88.90	1.7	1,438	0.12%
2023/07/03	1.2	94.70	4	95.88	96.20	-2.8	1,336	-0.21%
2023/06/29	4	94.08	0	0.00	93.60	4	1,262	0.32%
2023/06/28	0.1	94.00	0	0.00	93.10	0.1	1,248	0.01%
2023/06/27	5.6	95.49	0	0.00	94.50	5.6	1,226	0.46%
2023/06/26	0	0.00	1	97.70	97.70	-1	1,195	-0.08%
2023/06/21	2.3	94.83	4	96.45	96.30	-1.7	1,137	-0.15%
2023/06/20	0.2	95.19	5	95.44	95.60	-4.8	1,107	-0.44%
2023/06/19	0	0.00	1	93.80	94.50	-1	1,106	-0.09%
2023/06/16	1	91.90	3	93.70	94.30	-2	1,105	-0.18%
2023/06/14	4	93.00	0	0.00	92.70	4	1,087	0.37%
2023/06/12	7	92.60	12	92.00	93.20	-5	1,099	-0.45%
2023/06/09	5	93.00	5	92.38	92.50	0	1,088	0.00%
2023/06/08	0	0.00	2	94.00	93.30	-2	1,087	-0.18%
2023/06/07	0.1	93.10	1	93.20	93.30	-0.9	1,081	-0.08%
2023/06/06	0	0.00	1	92.30	92.40	-1	1,081	-0.09%
2023/06/05	1	92.30	10	92.80	92.60	-9	1,095	-0.82%
2023/06/02	2	91.65	3	91.47	90.90	-1	1,123	-0.09%
2023/06/01	0	0.00	2	90.60	90.70	-2	1,116	-0.18%
2023/05/31	0	0.00	4	89.98	90.30	-4	1,120	-0.36%
2023/05/30	0	0.00	1	89.10	89.40	-1	1,108	-0.09%
2023/05/29	6	89.10	10	89.00	89.40	-4	1,107	-0.36%
2023/05/26	0	0.00	7	88.90	88.60	-7	1,098	-0.64%
2023/05/25	2	87.90	0	0.00	88.00	2	1,081	0.18%
2023/05/17	1	86.40	0	0.00	86.40	1	1,099	0.09%
2023/05/16	0	0.00	2	86.10	86.20	-2	1,125	-0.18%
2023/05/15	1	85.20	0	0.00	85.20	1	1,128	0.09%
2023/05/12	1	84.80	0	0.00	85.40	1	1,144	0.09%
2023/05/11	1	85.20	0	0.00	84.70	1	1,154	0.09%
2023/05/10	6	85.07	0	0.00	85.10	6	1,165	0.51%
2023/05/09	0	0.00	1	86.60	86.60	-1	1,158	-0.09%
2023/05/08	0	0.00	1	87.00	87.00	-1	1,178	-0.08%
2023/05/05	0	0.00	2	86.10	86.00	-2	1,200	-0.17%
2023/05/03	0	0.00	1	86.00	86.00	-1	1,285	-0.08%
2023/05/02	1	85.50	1	85.20	85.90	0	1,321	0.00%
2023/04/28	1	85.20	3	85.37	85.20	-2	1,330	-0.15%
2023/04/27	0	0.00	1	85.30	84.90	-1	1,328	-0.08%
2023/04/26	0	0.00	2	84.30	84.70	-2	1,328	-0.15%
2023/04/25	0	0.00	5	85.14	83.90	-5	1,329	-0.38%
2023/04/21	2	85.55	2	85.30	85.00	0	1,321	0.00%
2023/04/20	2	86.30	1	86.30	86.00	1	1,342	0.07%
2023/04/19	2	87.45	3	87.30	87.20	-1	1,339	-0.07%
2023/04/18	0	0.00	42	88.05	88.10	-42	1,329	-3.16%
2023/04/17	0	0.00	1	87.90	87.90	-1	1,323	-0.08%
2023/04/14	2	87.90	0	0.00	87.70	2	1,323	0.15%
2023/04/13	1	88.20	0	0.00	87.80	1	1,322	0.08%
2023/04/12	0	0.00	1	89.30	88.60	-1	1,323	-0.08%
2023/04/11	0	0.00	9	88.93	89.00	-9	1,317	-0.68%
2023/04/10	0	0.00	4	88.53	88.60	-4	1,316	-0.30%
2023/04/07	5	87.90	5	88.80	88.90	0	1,322	0.00%
2023/03/30	1	89.20	5	88.90	88.90	-4	1,299	-0.31%
2023/03/29	0	0.00	4	88.48	88.60	-4	1,289	-0.31%
2023/03/28	5	88.40	3	88.03	87.70	2	1,301	0.15%
2023/03/27	4	88.33	1	88.50	88.40	3	1,303	0.23%
2023/03/23	0	88.60	9	88.41	88.40	-9	1,299	-0.69%
2023/03/22	11	87.65	0	0.00	87.80	11	1,289	0.85%
2023/03/21	2	88.35	0	0.00	88.50	2	1,265	0.16%
2023/03/20	0	0.00	2	87.10	87.80	-2	1,251	-0.16%
2023/03/17	0	0.00	3	86.67	86.90	-3	1,244	-0.24%
2023/03/16	1	85.60	0	0.00	85.80	1	1,240	0.08%
2023/03/15	2	86.25	7	86.37	86.10	-5	1,239	-0.40%
2023/03/14	3	85.87	1	85.60	86.00	2	1,243	0.16%
2023/03/13	6	85.77	0	0.00	86.20	6	1,243	0.48%
2023/03/10	5	86.50	1	87.10	86.60	4	1,240	0.32%
2023/03/09	5	88.02	0	0.00	87.90	5	1,247	0.40%
2023/03/08	4	87.65	0	0.00	88.10	4	1,241	0.32%
2023/03/07	6	89.20	5	88.60	88.70	1	1,203	0.08%
2023/03/06	0	0.00	6	89.15	89.40	-6	1,148	-0.52%
2023/03/03	3	88.63	11	88.72	88.30	-8	1,132	-0.71%
2023/03/02	3	88.20	4	88.30	88.30	-1	1,126	-0.09%
2023/03/01	0	0.00	2	85.80	87.10	-2	1,113	-0.18%
2023/02/24	2	86.40	0	0.00	86.20	2	1,105	0.18%
2023/02/22	1	86.30	0	0.00	86.80	1	1,104	0.09%
2023/02/21	1	86.50	1	87.10	87.20	0	1,110	0.00%
2023/02/20	2	86.50	0	0.00	86.20	2	1,121	0.18%
2023/02/16	1	86.20	1	86.80	86.60	0	1,128	0.00%
2023/02/15	1	84.90	0	0.00	85.20	1	1,135	0.09%
2023/02/14	8	85.35	0	0.00	85.20	8	1,134	0.71%
2023/02/13	2	86.05	0	0.00	86.50	2	1,116	0.18%
2023/02/10	9	86.84	0	0.00	86.50	9	1,130	0.80%
2023/02/09	1	88.10	0	0.00	88.00	1	1,125	0.09%
2023/02/08	10	88.60	5	89.30	89.10	5	1,125	0.44%
2023/02/07	0	0.00	17	88.39	88.60	-17	1,122	-1.51%
2023/02/02	0	0.00	4	90.05	90.50	-4	1,083	-0.37%
2023/02/01	3	88.30	2	88.60	88.70	1	1,040	0.10%
2023/01/31	0	0.00	2	86.50	87.10	-2	1,011	-0.20%
2023/01/30	0	0.00	5	84.70	85.10	-5	984	-0.51%
2023/01/17	0	0.00	1	82.80	82.50	-1	979	-0.10%
2023/01/13	5	83.50	0	0.00	83.30	5	1,012	0.49%
2023/01/11	0	0.00	1.5	85.55	85.80	-1.5	1,087	-0.13%
2023/01/10	0	0.00	5.3	84.61	85.40	-5.3	1,095	-0.48%
2023/01/09	0	0.00	0.1	83.20	83.30	-0.1	1,084	0.00%
2023/01/06	2	82.00	3	82.03	82.50	-1	1,119	-0.09%
2022/12/29	2	81.05	0	0.00	81.40	2	1,298	0.15%
2022/12/28	3	81.47	0	0.00	81.30	3	1,314	0.23%
2022/12/27	5	81.70	0	0.00	82.30	5	1,319	0.38%
2022/12/26	1	82.20	0	0.00	81.50	1	1,327	0.08%
2022/12/23	0	0.00	1	81.70	83.00	-1	1,353	-0.07%
2022/12/22	1	82.80	1	82.40	82.40	0	1,378	0.00%
2022/12/20	2	84.85	4	84.78	83.00	-2	1,406	-0.14%
2022/12/19	2	85.20	0	0.00	85.50	2	1,429	0.14%
2022/12/16	2	85.60	5	86.00	86.20	-3	1,418	-0.21%
2022/12/14	0	0.00	5	84.96	85.40	-5	1,403	-0.36%
2022/12/13	1	84.20	1	85.10	84.20	0	1,398	0.00%
2022/12/12	1	83.50	2	84.25	85.20	-1	1,395	-0.07%
2022/12/09	5	84.34	1	84.70	84.30	4	1,402	0.29%
2022/12/08	1	84.40	3	83.57	84.40	-2	1,401	-0.14%
2022/12/07	2	82.60	0	0.00	83.30	2	1,403	0.14%
2022/12/06	1	84.80	0	0.00	83.00	1	1,401	0.07%
2022/12/05	0	0.00	1.1	85.96	85.80	-1.1	1,387	-0.08%
2022/12/02	2	86.25	0	0.00	86.00	2	1,384	0.14%
2022/12/01	0	0.00	0.1	85.10	85.40	-0.1	1,375	-0.01%
2022/11/30	0.1	83.15	5.1	83.39	83.50	-5	1,371	-0.37%
2022/11/22	0	0.00	0.1	81.60	81.20	-0.1	1,388	0.00%
2022/11/18	5	83.60	0	0.00	82.00	5	1,398	0.36%
2022/11/17	1	83.70	1	83.20	83.10	0	1,399	0.00%
2022/11/09	0	0.00	1	80.10	80.10	-1	1,480	-0.07%
2022/11/03	0.2	77.60	0	0.00	78.40	0.2	1,521	0.01%
2022/11/02	0	0.00	2	78.20	77.50	-2	1,526	-0.13%
2022/10/31	1	75.90	2	76.25	76.30	-1	1,519	-0.07%
2022/10/28	6	74.77	3	75.30	75.50	3	1,524	0.20%
2022/10/27	1	74.70	0	0.00	75.50	1	1,523	0.07%
2022/10/26	2	74.25	1	74.80	74.20	1	1,532	0.07%
2022/10/25	2	75.75	0	0.00	75.10	2	1,537	0.13%
2022/10/21	1	76.00	1	76.30	76.00	0	1,562	0.00%
2022/10/20	0	0.00	2	76.40	76.20	-2	1,608	-0.12%
2022/10/19	1	75.10	2	75.80	75.70	-1	1,580	-0.06%
2022/10/18	0	0.00	2	74.85	75.10	-2	1,563	-0.13%
2022/10/17	1.1	71.73	0	0.00	74.20	1.1	1,567	0.07%
2022/10/14	1	73.90	1	74.00	73.50	0	1,571	0.00%
2022/10/13	10	75.29	15	75.73	71.70	-5	1,546	-0.32%
2022/10/11	0.1	70.90	0	0.00	71.00	0.1	1,459	0.01%
2022/10/07	11.2	72.10	2	72.55	72.00	9.2	1,517	0.60%
2022/10/06	0	0.00	3	74.83	74.70	-3	1,572	-0.19%
2022/10/05	3	75.07	6	75.33	75.00	-3	1,612	-0.19%
2022/10/04	1	73.60	1	72.60	73.90	0	1,620	0.00%
2022/10/03	1	70.80	1	71.50	71.50	0	1,630	0.00%
2022/09/30	0	0.00	2	71.35	71.90	-2	1,661	-0.12%
2022/09/29	6	72.78	3	73.53	72.30	3	1,693	0.18%
2022/09/28	5	73.00	4	73.00	73.00	1	1,689	0.06%
2022/09/27	1	75.40	0	0.00	76.00	1	1,694	0.06%
2022/09/26	4.1	76.97	3	75.90	76.40	1.1	1,731	0.07%
2022/09/23	6.1	81.10	0	0.00	81.30	6.1	1,734	0.35%
2022/09/20	3	85.10	2	85.20	85.00	1	1,803	0.06%
2022/09/19	1	84.51	0	0.00	84.80	1	1,822	0.06%
2022/09/16	0	0.00	2	85.10	85.10	-2	1,830	-0.11%
2022/09/15	0	0.00	2	85.10	85.10	-2	1,842	-0.11%
2022/09/14	1	84.10	0	0.00	84.40	1	1,863	0.05%
2022/09/12	4	84.18	0.4	84.10	84.00	3.6	1,920	0.19%
2022/09/07	0	0.00	3	82.00	82.00	-3	1,990	-0.15%
2022/09/06	0	0.00	20	82.30	82.30	-20	2,014	-0.99%
2022/09/02	0	0.00	7	85.60	85.50	-7	2,065	-0.34%
2022/08/31	0	0.00	0	86.50	86.90	0	2,226	0.00%
2022/08/30	20	86.10	1	86.10	86.30	19	2,272	0.84%
2022/08/29	3.1	85.96	0	0.00	85.80	3.1	2,307	0.13%
2022/08/26	4	87.83	6	88.63	88.40	-2	2,298	-0.09%
2022/08/25	0	0.00	0	87.00	86.80	0	2,303	0.00%
2022/08/24	0	0.00	1	86.61	86.10	-1	2,332	-0.04%
2022/08/23	6.4	87.20	0	0.00	87.10	6.4	2,329	0.27%
2022/08/22	2	89.25	0	0.00	89.00	2	2,355	0.08%
2022/08/18	10	88.87	1	89.30	89.40	9	2,343	0.38%
2022/08/17	1	91.00	0	0.00	90.80	1	2,308	0.04%
2022/08/16	0	0.00	8	90.96	90.80	-8	2,320	-0.34%
2022/08/15	1	89.80	0	0.00	89.80	1	2,283	0.04%
2022/08/12	7	90.00	0	0.00	90.00	7	2,281	0.31%
2022/08/11	0	0.00	5	89.30	88.50	-5	2,257	-0.22%
2022/08/10	5	87.90	0	0.00	87.80	5	2,260	0.22%
2022/08/05	2	86.40	5	86.30	86.70	-3	2,279	-0.13%
2022/08/04	0	0.00	1	84.30	86.00	-1	2,303	-0.04%
2022/08/02	1	86.50	1	86.30	86.70	0	2,304	0.00%
2022/08/01	5	87.90	0	0.00	87.60	5	2,295	0.22%
2022/07/29	0	0.00	6	87.32	87.40	-6	2,288	-0.26%
2022/07/28	2.1	85.00	0	0.00	85.00	2.1	2,266	0.09%
2022/07/27	7	82.89	12	82.91	84.30	-5	2,261	-0.22%
2022/07/26	9	84.62	8	84.30	83.70	1	2,201	0.05%
2022/07/25	0	86.80	4	86.50	86.40	-4	2,178	-0.18%
2022/07/22	9	86.76	0	0.00	86.10	9	2,188	0.41%
2022/07/21	1	87.00	10	86.60	87.00	-9	2,206	-0.41%
2022/07/20	1	87.80	3	87.70	86.80	-2	2,227	-0.09%
2022/07/19	0	0.00	1	87.20	86.90	-1	2,255	-0.04%
2022/07/18	3	87.50	0	0.00	87.50	3	2,276	0.13%
2022/07/15	10	85.80	16	86.16	86.00	-6	2,269	-0.26%
2022/07/14	9	90.27	6	90.82	90.90	3	2,244	0.13%
2022/07/13	3	90.83	0	0.00	90.80	3	2,190	0.14%
2022/07/11	0	0.00	1	88.80	89.60	-1	2,172	-0.05%
2022/07/08	4	87.55	0	0.00	88.40	4	2,158	0.19%
2022/07/06	0	0.00	0.1	83.80	83.70	-0.1	2,083	-0.01%
2022/07/05	0	0.00	1	86.30	86.30	-1	2,101	-0.05%
2022/07/04	0	0.00	4	84.60	84.60	-4	2,090	-0.19%
2022/07/01	6	88.08	2	87.65	87.60	4	2,089	0.19%
2022/06/30	3	91.43	0	0.00	90.70	3	2,052	0.15%
2022/06/29	0	0.00	1	94.60	93.20	-1	2,033	-0.05%
2022/06/28	5	95.12	8	94.20	95.20	-3	2,026	-0.15%
2022/06/27	5	98.06	0	0.00	98.30	5	2,017	0.25%
2022/06/24	10	97.34	0	0.00	97.10	10	2,028	0.49%
2022/06/23	0	0.00	2	97.10	96.80	-2	2,061	-0.10%
2022/06/22	0	97.30	10	97.40	97.30	-10	2,081	-0.48%
2022/06/21	4	98.40	2	97.85	99.10	2	2,132	0.09%
2022/06/20	6	99.13	6	98.93	97.00	0	2,135	0.00%
2022/06/17	3	98.93	2.5	99.57	99.00	0.5	2,138	0.02%
2022/06/16	1	102.00	7	99.41	99.10	-6	2,221	-0.27%
2022/06/15	1	101.50	8.1	101.38	100.50	-7	2,233	-0.32%
2022/06/14	3	100.27	2.1	100.23	100.50	0.9	2,279	0.04%
2022/06/10	0	102.83	1	102.50	103.00	-1	2,275	-0.04%
2022/06/09	0.1	102.40	17	102.47	102.50	-17	2,215	-0.77%
2022/06/08	2	100.25	9	100.50	100.50	-7	2,140	-0.33%
2022/06/07	1	99.80	1	99.30	99.10	0	2,123	0.00%
2022/06/06	1	98.30	0	0.00	98.70	1	2,116	0.05%
2022/06/01	2	97.90	3	98.13	98.10	-1	2,209	-0.05%
2022/05/30	1	95.20	4	95.95	96.80	-3	2,220	-0.14%
2022/05/27	2	93.00	1	94.10	93.90	1	2,210	0.05%
2022/05/26	10	92.50	0	0.00	92.40	10	2,284	0.44%
2022/05/24	3	94.40	3	93.50	92.10	0	2,373	0.00%
2022/05/20	0	0.00	5	93.20	93.10	-5	2,374	-0.21%
2022/05/19	1	91.30	2	91.70	92.70	-1	2,376	-0.04%
2022/05/18	0	0.00	7	92.83	93.50	-7	2,376	-0.29%
2022/05/17	1	90.40	2	90.95	91.60	-1	2,378	-0.04%
2022/05/16	2	89.75	8	90.18	89.60	-6	2,388	-0.25%
2022/05/13	2	87.95	6	87.93	88.10	-4	2,391	-0.17%
2022/05/12	8	87.92	2	86.40	86.00	6	2,403	0.25%
2022/05/11	0	89.60	0	0.00	89.30	0	2,393	0.00%
2022/05/10	2	88.25	1	89.30	90.30	1	2,433	0.04%
2022/05/09	7	90.63	1	90.00	90.00	6	2,472	0.24%
2022/05/06	10	91.78	1	92.80	92.30	9	2,502	0.36%
2022/05/05	1	93.20	1	93.30	93.60	0	2,535	0.00%
2022/05/04	0	0.00	2	92.40	92.50	-2	2,663	-0.08%
2022/05/03	1	90.70	0	0.00	90.80	1	2,731	0.04%
2022/04/29	0	91.50	2	91.25	91.00	-2	2,871	-0.07%
2022/04/28	4	90.53	5	90.50	90.10	-1	2,924	-0.03%
2022/04/27	1	88.21	10	88.70	90.90	-9	2,996	-0.30%
2022/04/26	9	92.41	2.2	91.11	90.90	6.8	3,019	0.23%
2022/04/25	15	93.66	0	0.00	92.30	15	3,037	0.49%
2022/04/22	12	96.52	6	96.03	96.00	6	3,038	0.20%
2022/04/21	1	99.10	4	98.98	98.20	-3	3,060	-0.10%
2022/04/19	1	96.80	3	97.50	98.00	-2	3,042	-0.07%
2022/04/18	3	94.53	10	94.97	94.60	-7	3,058	-0.23%
2022/04/15	5	96.72	2	96.35	95.80	3	3,083	0.10%
2022/04/14	2	97.80	2	97.60	97.20	0	3,185	0.00%
2022/04/13	1	96.40	0	0.00	97.40	1	3,256	0.03%
2022/04/12	1	95.60	2	96.10	95.50	-1	3,329	-0.03%
2022/04/11	4	97.15	2	96.95	96.70	2	3,403	0.06%
2022/04/08	5	98.26	0	0.00	99.40	5	3,430	0.15%
2022/04/07	5.2	99.24	6	99.05	97.90	-0.9	3,493	-0.02%
2022/04/06	0.1	101.00	1	101.00	101.50	-1	3,693	-0.03%
2022/03/31	0	0.00	0	102.00	102.50	0	3,780	0.00%
2022/03/30	2	102.75	8	102.56	103.00	-6	3,848	-0.16%
2022/03/29	2	102.75	1	101.50	101.50	1	4,044	0.02%
2022/03/28	0	0.00	3	100.83	102.50	-3	4,443	-0.07%
2022/03/25	2.1	103.70	6	103.08	102.00	-3.9	4,745	-0.08%
2022/03/24	3	103.17	3	103.33	103.00	0	4,738	0.00%
2022/03/23	1	102.50	1	102.00	103.00	0	4,709	0.00%
2022/03/22	5.1	102.20	1	102.00	102.50	4.1	4,763	0.09%
2022/03/21	8	103.75	6	102.25	103.00	2	4,773	0.04%
2022/03/18	0	0.00	2	100.20	100.50	-2	4,753	-0.04%
2022/03/17	11	100.18	10.2	99.99	100.00	0.8	4,754	0.02%
2022/03/16	1	98.00	7	98.33	98.30	-6	4,718	-0.13%
2022/03/15	3.1	95.94	3	96.20	96.50	0.1	4,742	0.00%
2022/03/14	4.2	97.97	2	97.50	97.20	2.2	4,811	0.05%
2022/03/11	0.1	98.60	2	98.75	98.30	-1.9	4,912	-0.04%
2022/03/10	0.1	98.50	4	98.73	98.70	-3.9	5,020	-0.08%
2022/03/09	11.1	97.60	6	97.15	96.90	5.1	5,044	0.10%
2022/03/08	6	96.70	7	97.20	96.70	-1	5,101	-0.02%
2022/03/07	1	94.60	9	94.32	95.80	-8	5,099	-0.16%
2022/03/04	2	97.30	3	97.43	97.30	-1	5,116	-0.02%
2022/03/02	1	98.00	1	98.30	98.30	0	5,214	0.00%
2022/03/01	8	98.09	4	99.15	98.80	4	5,293	0.08%
2022/02/25	3	95.80	0	0.00	96.40	3	5,263	0.06%
2022/02/24	4	93.85	11	93.39	93.10	-7	5,334	-0.13%
2022/02/23	1	95.30	1	95.40	95.40	0	5,393	0.00%
2022/02/22	2.3	95.40	3	95.40	95.20	-0.8	5,581	-0.01%
2022/02/21	2	96.20	3.5	96.51	96.60	-1.5	5,764	-0.03%
2022/02/18	0	0.00	4	95.93	96.50	-4	6,150	-0.07%
2022/02/17	12	96.60	10	96.07	95.70	2	6,342	0.03%
2022/02/15	3	94.90	2	94.80	94.60	1	6,651	0.02%
2022/02/14	5	94.46	12	94.11	94.20	-7	6,750	-0.10%
2022/02/11	3	96.60	7	96.80	96.50	-4	6,763	-0.06%
2022/02/10	2	96.10	7	96.39	96.20	-5	6,811	-0.07%
2022/02/09	3	95.80	13	95.92	97.20	-10	6,830	-0.15%
2022/02/08	5	94.98	3	95.20	95.20	2	6,935	0.03%
2022/02/07	16	93.80	3	93.43	94.70	13	6,957	0.19%
2022/01/26	25.2	93.26	12	93.48	92.60	13.2	6,985	0.19%
2022/01/25	11	95.31	7	96.09	95.40	4	7,096	0.06%
2022/01/24	17.3	96.50	5	96.76	96.10	12.3	7,156	0.17%
2022/01/21	15	99.63	1	99.20	99.40	14	7,050	0.20%
2022/01/20	9	99.91	6	100.42	100.50	3	7,024	0.04%
2022/01/19	0	0.00	3	100.83	100.50	-3	6,974	-0.04%
2022/01/18	8	103.19	10	102.75	102.50	-2	6,945	-0.03%
2022/01/17	20	101.83	1	102.00	102.00	19	6,912	0.27%
2022/01/14	1	102.00	2.3	102.22	102.50	-1.3	6,903	-0.02%
2022/01/13	8	101.50	3	101.83	102.00	5	6,915	0.07%
2022/01/12	5	101.80	0	0.00	101.50	5	6,922	0.07%
2022/01/11	2.1	102.24	0	0.00	101.50	2.1	6,967	0.03%
2022/01/10	4	102.50	5	103.10	103.00	-1	6,949	-0.01%
2022/01/07	14.1	102.40	8	103.31	102.50	6.1	6,945	0.09%
2022/01/06	7	105.14	1	105.50	105.50	6	6,861	0.09%
2022/01/05	19	106.03	4	106.25	106.00	15	6,844	0.22%
2022/01/04	2	108.00	5.1	107.89	107.50	-3.1	6,801	-0.05%
2022/01/03	0	0.00	5	106.40	106.00	-5	6,758	-0.07%
2021/12/30	11	105.95	11	105.64	105.50	0	6,756	0.00%
2021/12/29	24	108.81	11.2	107.89	107.00	12.8	6,754	0.19%
2021/12/28	29	105.45	15.2	105.34	105.50	13.8	6,643	0.21%
2021/12/27	1	107.50	1	106.50	106.50	0	6,718	0.00%
2021/12/24	17.1	107.67	10	107.50	106.50	7.1	6,807	0.10%
2021/12/23	18.4	110.29	37	109.62	108.50	-18.6	6,800	-0.27%
2021/12/22	20	110.53	29	110.66	111.00	-9	6,660	-0.13%
2021/12/21	21.1	107.07	16	106.84	107.50	5.1	6,439	0.08%
2021/12/20	1.2	102.50	1	103.00	102.50	0.2	6,139	0.00%
2021/12/17	14	102.07	2	102.75	102.00	12	6,155	0.19%
2021/12/16	3	102.00	4	103.25	103.50	-1	6,190	-0.02%
2021/12/15	4	101.00	2	99.80	101.00	2	6,197	0.03%
2021/12/14	7.2	99.22	1	99.20	99.20	6.2	6,174	0.10%
2021/12/13	2	100.75	1	100.00	100.00	1	6,151	0.02%
2021/12/10	10	100.50	6	101.00	101.00	4	6,263	0.06%
2021/12/09	8	102.00	11	102.14	100.50	-3	6,366	-0.05%
2021/12/08	11.1	102.09	6	101.75	102.00	5.1	6,336	0.08%
2021/12/07	9	100.67	16	101.47	101.00	-7	6,287	-0.11%
2021/12/06	21	102.55	5	102.00	102.00	16	6,209	0.26%
2021/12/03	2	105.51	0	0.00	105.50	2	6,141	0.03%
2021/12/02	68	105.33	14	104.93	103.50	54	6,153	0.88%
2021/12/01	7.1	104.50	2	104.75	105.50	5.1	6,141	0.08%
2021/11/30	3	106.17	10	106.30	105.50	-7	6,109	-0.11%
2021/11/29	3	104.17	4	104.75	104.00	-1	6,109	-0.02%
2021/11/26	12	104.88	11	105.50	104.50	1	6,056	0.02%
2021/11/25	4	106.25	3	106.67	107.00	1	6,025	0.02%
2021/11/24	4	107.88	4	108.75	108.50	0	5,942	0.00%
2021/11/23	8	108.50	7	108.29	107.50	1	5,932	0.02%
2021/11/22	5	112.60	0.1	114.00	112.50	4.9	5,856	0.08%
2021/11/19	18	112.56	7	111.07	111.50	11	5,834	0.19%
2021/11/18	1	111.00	14	112.57	113.00	-13	5,740	-0.23%
2021/11/17	40	112.90	49.1	113.37	115.00	-9	5,633	-0.16%
2021/11/16	11	108.18	4	109.61	110.00	7	5,309	0.13%
2021/11/15	11	107.41	20.5	107.95	110.50	-9.5	5,192	-0.18%
2021/11/12	6	101.92	1	102.00	102.00	5	4,991	0.10%
2021/11/11	5	102.90	5	102.50	101.50	0	5,016	0.00%
2021/11/10	4	99.83	4	100.38	100.50	0	4,994	0.00%
2021/11/09	2	100.50	6	100.03	100.50	-4	5,037	-0.08%
2021/11/08	6	98.12	4	98.10	97.90	2	5,061	0.04%
2021/11/05	31	98.10	9.1	97.97	98.20	22	5,092	0.43%
2021/11/04	6	100.08	5	100.00	100.00	1	5,018	0.02%
2021/11/03	9	101.11	2	101.75	101.00	7	5,050	0.14%
2021/11/02	36	104.31	9	104.78	101.50	27	5,022	0.54%
2021/11/01	9	105.89	9.1	105.99	107.00	-0.1	4,814	0.00%
2021/10/29	4	102.75	2	103.00	102.50	2	4,762	0.04%
2021/10/28	1	103.00	3	103.50	103.00	-2	4,883	-0.04%
2021/10/27	2	103.00	2.3	104.00	104.00	-0.3	4,928	-0.01%
2021/10/26	6	102.75	4	101.75	101.50	2	5,000	0.04%
2021/10/25	1	103.50	0.1	103.50	103.50	1	5,079	0.02%
2021/10/22	0	0.00	1	102.00	102.00	-1	5,257	-0.02%
2021/10/21	1.3	101.46	1	104.00	101.00	0.3	5,430	0.01%
2021/10/20	2	100.75	2	101.00	101.00	0	5,478	0.00%
2021/10/19	2	101.00	1	100.50	101.00	1	5,548	0.02%
2021/10/18	0	0.00	1	98.30	98.00	-1	5,636	-0.02%
2021/10/15	5	98.00	8.5	98.26	97.70	-3.5	5,820	-0.06%
2021/10/14	11	96.55	6	97.75	96.00	5	6,050	0.08%
2021/10/13	15.1	98.76	6	97.65	96.40	9.1	6,354	0.14%
2021/10/12	7	98.80	1	99.70	98.00	6	6,983	0.09%
2021/10/08	4	100.50	1	101.00	100.00	3	7,137	0.04%
2021/10/07	6	100.42	2	100.50	100.50	4	7,265	0.06%
2021/10/06	2	98.85	6	99.22	97.60	-4	7,620	-0.05%
2021/10/05	7	98.51	4	98.33	99.70	3	7,824	0.04%
2021/10/04	8.2	96.48	8	96.25	95.70	0.2	7,768	0.00%
2021/10/01	13.3	100.32	8	100.13	99.30	5.3	7,774	0.07%
2021/09/30	3.1	104.67	0	0.00	105.00	3.1	7,783	0.04%
2021/09/29	2	106.00	10.2	106.75	106.00	-8.2	7,900	-0.10%
2021/09/28	27	109.22	25	110.14	108.50	2	8,106	0.02%
2021/09/27	3	108.00	2	107.50	107.50	1	8,108	0.01%
2021/09/24	3	106.33	4	106.50	106.50	-1	8,199	-0.01%
2021/09/23	2	103.75	5	104.10	105.50	-3	8,290	-0.04%
2021/09/22	3	100.67	2	101.03	100.50	1	8,497	0.01%
2021/09/17	2	104.50	2	104.50	104.50	0	8,609	0.00%
2021/09/16	5	103.00	11	103.59	104.00	-6	9,035	-0.07%
2021/09/15	23.3	104.76	13	105.88	102.50	10.3	9,565	0.11%
2021/09/14	16	108.88	11	109.23	110.00	5	9,945	0.05%
2021/09/13	5.2	105.79	3	105.33	105.00	2.2	10,025	0.02%
2021/09/10	3.1	106.52	1	107.00	107.00	2.1	10,276	0.02%
2021/09/09	3	108.33	3	108.33	108.00	0	10,560	0.00%
2021/09/08	1.1	105.60	4	106.50	106.00	-3	11,178	-0.03%
2021/09/07	10.3	107.47	2	108.50	107.00	8.3	11,465	0.07%
2021/09/06	10	113.50	3	110.83	111.00	7	12,085	0.06%
2021/09/03	1	115.50	0	0.00	115.50	1	12,114	0.01%
2021/09/02	22	117.39	23	117.85	115.50	-1	12,322	-0.01%
2021/09/01	1	114.00	0	0.00	117.00	1	12,352	0.01%
2021/08/31	1	114.00	0	0.00	114.00	1	12,393	0.01%
2021/08/30	1	114.00	0	115.00	114.00	1	12,505	0.01%
2021/08/27	6	113.92	9	114.39	114.00	-3	12,560	-0.02%
2021/08/26	1	116.00	2	115.50	116.00	-1	12,646	-0.01%
2021/08/25	12	113.83	5	115.60	115.50	7	12,808	0.05%
2021/08/24	0	0.00	2	116.00	112.00	-2	12,993	-0.02%
2021/08/23	2	108.00	14	111.89	114.00	-12	13,333	-0.09%
2021/08/20	11.1	107.64	6.1	108.09	106.50	5	13,424	0.04%
2021/08/19	4	112.50	3.1	113.52	111.50	0.9	13,562	0.01%
2021/08/18	3.1	112.07	0	0.00	116.00	3.1	13,751	0.02%
2021/08/17	5	113.10	5	116.50	112.00	0	13,868	0.00%
2021/08/16	15.1	116.46	11	113.36	114.50	4.1	13,873	0.03%
2021/08/13	8.1	120.55	2	119.75	118.00	6.1	13,892	0.04%
2021/08/12	3	121.50	21	121.45	123.00	-18	13,908	-0.13%
2021/08/11	16	119.72	2	120.25	119.00	14	13,958	0.10%
2021/08/10	2	119.50	4.1	122.09	122.00	-2.1	14,020	-0.01%
2021/08/09	1	120.50	7	122.93	122.00	-6	14,081	-0.04%
2021/08/06	5	122.00	3	121.67	121.50	2	14,159	0.01%
2021/08/05	4	124.50	11.1	124.41	124.00	-7.1	14,264	-0.05%
2021/08/04	7.1	126.14	9	125.44	125.50	-2	14,533	-0.01%
2021/08/03	8.5	126.53	8	126.63	126.50	0.5	14,698	0.00%
2021/08/02	22	121.11	28	122.48	123.00	-6	14,781	-0.04%
2021/07/30	38	120.28	43	122.69	120.00	-5	14,875	-0.03%
2021/07/29	8	118.00	8	120.19	121.50	0	14,921	0.00%
2021/07/28	15.1	116.86	53	116.24	118.00	-37.9	15,080	-0.25%
2021/07/27	30	123.50	2	125.00	122.00	28	15,144	0.18%
2021/07/26	13	128.00	11	129.36	128.00	2	15,160	0.01%
2021/07/23	8	129.50	6	130.92	128.00	2	15,236	0.01%
2021/07/22	32	130.33	20.6	130.84	129.00	11.4	15,528	0.07%
2021/07/21	22.2	127.92	20	127.43	126.50	2.2	15,502	0.01%
2021/07/20	36	131.94	31.2	131.41	129.00	4.9	15,427	0.03%
2021/07/19	35	138.37	35	139.54	137.00	0	15,285	0.00%
2021/07/16	27.2	138.94	131	139.54	138.50	-103.8	15,115	-0.69%	大賣/鉅額交易
2021/07/15	52	131.21	50	132.58	134.00	2	14,640	0.01%
2021/07/14	54	127.85	12	130.50	131.00	42	14,768	0.28%
2021/07/13	76.1	130.70	30	132.73	128.00	46.1	14,836	0.31%
2021/07/12	36	126.46	21	129.43	129.50	15	14,661	0.10%
2021/07/09	4	123.88	6	124.50	124.00	-2	14,678	-0.01%
2021/07/08	10	127.10	4	128.50	125.50	6	15,415	0.04%
2021/07/07	6	125.50	8	127.19	125.50	-2	16,004	-0.01%
2021/07/06	23	126.70	2.1	126.55	126.00	21	15,989	0.13%
2021/07/05	21	130.05	39	130.87	131.00	-18	15,922	-0.11%
2021/07/02	14.1	124.70	14	126.86	129.00	0.1	15,715	0.00%
2021/07/01	19	122.74	4	122.50	122.00	15	15,683	0.10%
2021/06/30	27	126.35	9	126.89	126.00	18	15,637	0.12%
2021/06/29	41	128.52	27.6	126.45	125.00	13.4	15,576	0.09%
2021/06/28	56.1	133.28	14	132.50	131.50	42.1	15,423	0.27%
2021/06/25	54.5	134.17	39	136.92	132.00	15.5	15,338	0.10%
2021/06/24	51	128.45	65	130.29	132.00	-14	15,053	-0.09%
2021/06/23	52	124.11	227	127.12	126.50	-175	14,737	-1.19%	大賣/鉅額交易
2021/06/22	27	118.93	8	120.31	119.00	19	14,266	0.13%
2021/06/21	8	119.63	7	119.64	119.00	1	14,163	0.01%
2021/06/18	11	121.68	9	122.83	121.00	2	13,911	0.01%
2021/06/17	12.1	119.55	22	120.93	119.00	-10	13,634	-0.07%
2021/06/16	22	114.91	13	114.65	114.00	9	13,051	0.07%
2021/06/15	7	113.93	74.1	116.12	116.00	-67.1	12,759	-0.53%
2021/06/11	5	107.70	21	107.05	107.00	-16	12,191	-0.13%
2021/06/10	9	108.67	6	108.50	109.00	3	12,177	0.02%
2021/06/09	2	106.25	0	105.50	104.50	2	12,088	0.02%
2021/06/08	12	108.13	9	107.94	106.00	3	12,152	0.02%
2021/06/07	7	104.29	13	104.08	107.50	-6	12,238	-0.05%
2021/06/04	0	0.00	10	107.00	105.50	-10	12,201	-0.08%
2021/06/03	3	107.67	3	106.83	107.50	0	12,258	0.00%
2021/06/02	17.1	106.89	18.1	106.85	105.50	-1.1	12,254	-0.01%
2021/06/01	26	111.56	4	110.63	111.00	22	12,196	0.18%
2021/05/31	10	107.84	13.9	107.62	110.50	-3.9	12,099	-0.03%
2021/05/28	47	103.07	1	102.50	103.00	46	11,802	0.39%
2021/05/27	6	102.08	7	102.43	104.00	-1	11,748	-0.01%
2021/05/26	10	103.85	43	102.43	105.00	-33	11,683	-0.28%
2021/05/25	30	96.25	26	98.42	99.30	4	11,596	0.03%
2021/05/24	3	92.43	6.2	92.86	94.10	-3.2	11,609	-0.03%
2021/05/21	17	92.53	0	0.00	92.30	17	11,720	0.15%
2021/05/20	6	93.15	3	93.07	92.20	3	11,886	0.03%
2021/05/19	12.1	92.33	6	93.32	92.20	6.1	12,207	0.05%
2021/05/18	28.1	93.75	34.2	94.24	94.90	-6.1	12,418	-0.05%
2021/05/17	19	89.75	1	89.60	88.30	18	12,800	0.14%
2021/05/14	5	94.32	13	94.40	93.30	-8	13,072	-0.06%
2021/05/13	13.2	90.40	8.1	92.12	92.40	5.1	13,025	0.04%
2021/05/12	22.2	92.52	7	93.71	91.40	15.2	12,988	0.12%
2021/05/11	7.3	100.13	6.4	99.24	99.20	0.9	12,839	0.01%
2021/05/10	22.5	104.16	6	103.42	103.00	16.5	12,721	0.13%
2021/05/07	8	109.88	5.5	110.05	110.00	2.5	12,624	0.02%
2021/05/06	9	106.83	5	107.90	108.00	4	12,630	0.03%
2021/05/05	10.1	111.56	1	113.00	108.00	9.1	13,355	0.07%
2021/05/04	109.6	113.25	14	110.11	111.00	95.6	13,658	0.70%	大買/
2021/05/03	37.1	117.82	8	116.81	116.00	29.1	13,475	0.22%
2021/04/29	2.2	125.23	3	124.67	127.50	-0.9	13,328	-0.01%
2021/04/28	7	123.64	233.2	127.65	127.50	-226.2	13,283	-1.70%	大賣/鉅額交易
2021/04/27	6	116.75	7	117.29	117.50	-1	13,151	-0.01%
2021/04/26	7	115.43	4	114.50	116.00	3	13,150	0.02%
2021/04/23	12	109.08	16	111.63	114.00	-4	13,240	-0.03%
2021/04/22	16	113.91	36	110.10	108.50	-20	13,317	-0.15%
2021/04/21	11	113.36	40	115.18	113.00	-29	13,471	-0.22%
2021/04/20	3	110.02	16.1	113.25	113.50	-13.1	14,059	-0.09%
2021/04/19	4	109.99	40	109.54	109.00	-36	13,917	-0.26%
2021/04/16	5.1	108.99	38	108.80	109.00	-32.9	13,986	-0.24%
2021/04/15	4.3	105.60	12	106.88	108.00	-7.7	13,968	-0.06%
2021/04/14	104	107.90	27.2	106.39	103.50	76.8	13,741	0.56%	大買/
2021/04/13	11	105.50	65	109.27	110.50	-54	13,046	-0.41%
2021/04/12	3	102.17	0	0.00	100.50	3	12,409	0.02%
2021/04/09	21	102.31	20	104.50	102.00	1	12,361	0.01%
2021/04/08	7	103.36	1	103.00	103.50	6	12,299	0.05%
2021/04/07	17	103.62	4	104.25	103.50	13	12,286	0.11%
2021/04/06	2	103.75	9	102.11	104.00	-7	12,160	-0.06%
2021/04/01	10	101.20	5	101.30	102.00	5	12,121	0.04%
2021/03/31	7	102.43	9.2	102.54	102.50	-2.2	12,079	-0.02%
2021/03/30	11	103.50	3	103.33	104.00	8	11,983	0.07%
2021/03/29	17.4	101.97	11	102.86	101.00	6.4	11,903	0.05%
2021/03/26	17	99.95	27	98.79	100.00	-10	11,787	-0.08%
2021/03/25	2	94.55	8	95.41	95.30	-6	11,555	-0.05%
2021/03/24	23	95.84	15	97.00	95.00	8	11,552	0.07%
2021/03/23	0	0.00	4	98.68	98.00	-4	11,515	-0.03%
2021/03/22	2	98.25	1	98.30	98.20	1	11,591	0.01%
2021/03/19	2	97.40	5	98.90	99.00	-3	11,695	-0.03%
2021/03/18	7	98.21	6	98.70	98.80	1	11,733	0.01%
2021/03/17	18	97.96	7	98.30	97.50	11	11,791	0.09%
2021/03/16	2	97.05	11	98.57	98.30	-9	11,767	-0.08%
2021/03/15	18	97.22	7	98.13	96.90	11	11,766	0.09%
2021/03/12	41	100.32	90	99.71	99.00	-49	11,760	-0.42%
2021/03/11	16	97.74	69	98.25	99.80	-53	11,676	-0.45%
2021/03/10	13	95.54	53	95.32	95.10	-40	11,584	-0.35%
2021/03/09	16	92.62	6	91.97	92.80	10	11,714	0.09%
2021/03/08	18.1	95.47	14	96.72	94.80	4.1	11,729	0.04%
2021/03/05	13	95.97	20	97.11	96.00	-7	11,706	-0.06%
2021/03/04	46	95.40	129	95.91	94.80	-83	11,645	-0.71%	大賣/
2021/03/03	35	96.44	36.1	97.81	98.40	-1.1	11,588	-0.01%
2021/03/02	44.3	97.53	14	96.74	96.00	30.3	11,550	0.26%
2021/02/26	32	98.07	2	98.40	98.50	30	11,613	0.26%
2021/02/25	27.1	99.58	5	99.86	99.40	22.1	11,529	0.19%
2021/02/24	65.1	101.90	35	100.44	99.90	30.1	11,423	0.26%
2021/02/23	27	102.48	9	103.89	104.00	18	11,214	0.16%
2021/02/22	51	106.14	18	105.92	105.00	33	11,064	0.30%
2021/02/19	19	105.68	159	107.32	109.00	-140	10,826	-1.29%	大賣/鉅額交易
2021/02/18	45	100.74	18	99.77	99.90	27	10,482	0.26%
2021/02/17	50	95.34	113	98.10	99.00	-63	10,223	-0.62%	大賣/
2021/02/05	30	89.61	40.3	90.93	92.50	-10.3	9,910	-0.10%
2021/02/04	1	87.90	1	87.20	87.20	0	9,619	0.00%
2021/02/03	31	86.60	21	87.55	87.80	10	9,657	0.10%
2021/02/02	23	86.13	32	86.43	86.90	-9	9,768	-0.09%
2021/02/01	45	81.58	47	82.53	83.70	-2	9,827	-0.02%
2021/01/29	31	84.29	6	83.92	83.50	25	9,762	0.26%
2021/01/28	1	84.10	5	85.36	85.00	-4	9,704	-0.04%
2021/01/27	40	90.90	45.1	91.73	86.60	-5.1	9,607	-0.05%
2021/01/26	53	86.43	118	87.99	88.90	-65	8,815	-0.74%	大賣/
2021/01/25	9	83.69	0	0.00	83.00	9	8,410	0.11%
2021/01/22	1	84.20	2	84.80	85.40	-1	8,974	-0.01%
2021/01/21	39	85.26	26	84.61	84.70	13	9,076	0.14%
2021/01/20	53	84.29	56	84.87	83.50	-3	8,986	-0.03%
2021/01/19	6	86.05	4	85.75	86.10	2	8,808	0.02%
2021/01/18	36	85.09	7	85.49	85.00	29	8,757	0.33%
2021/01/15	43	84.19	31	84.23	85.60	12	8,604	0.14%
2021/01/14	69	84.79	30	85.22	84.50	39	8,485	0.46%
2021/01/13	67.3	84.61	82	85.37	85.00	-14.7	8,287	-0.18%
2021/01/12	20	80.75	52	80.17	80.40	-32	7,614	-0.42%
2021/01/11	145	80.56	42	81.56	81.20	103	7,571	1.36%	大買/鉅額交易
2021/01/08	50	77.78	64	79.14	79.30	-14	7,442	-0.19%
2021/01/07	89	77.42	2	76.80	76.60	87	7,268	1.20%
2021/01/06	7	77.59	3	77.13	77.10	4	7,283	0.05%
2021/01/05	127	76.81	17	76.36	77.00	110	7,245	1.52%	大買/鉅額交易
2021/01/04	46	75.14	18	75.78	75.90	28	7,224	0.39%
2020/12/31	0	0.00	13	74.80	74.90	-13	7,241	-0.18%
2020/12/30	27	73.92	14	74.24	74.30	13	7,275	0.18%
2020/12/29	6	74.27	9	75.22	74.30	-3	7,390	-0.04%
2020/12/28	8	73.70	0	0.00	74.40	8	7,436	0.11%
2020/12/25	3	73.70	0	0.00	73.80	3	7,473	0.04%
2020/12/24	3	74.43	6	74.50	74.10	-3	7,507	-0.04%
2020/12/23	26	72.81	32	72.98	73.90	-6	7,514	-0.08%
2020/12/22	6	74.12	42	74.13	72.90	-36	7,618	-0.47%
2020/12/21	2	72.35	0	0.00	73.20	2	7,670	0.03%
2020/12/18	4	73.93	3	73.50	73.90	1	7,722	0.01%
2020/12/17	19	74.62	2	74.55	74.80	17	7,753	0.22%
2020/12/16	9	74.83	5	75.10	75.50	4	7,721	0.05%
2020/12/15	8	72.73	0	0.00	72.20	8	7,670	0.10%
2020/12/14	21	74.10	2.1	74.03	74.00	19	7,662	0.25%
2020/12/11	19	76.20	0	0.00	75.90	19	7,701	0.25%
2020/12/10	57	77.00	69	76.45	76.90	-12	7,848	-0.15%
2020/12/09	52	78.26	0	0.00	78.10	52	8,191	0.63%
2020/12/08	8	77.93	9	78.60	77.90	-1	8,321	-0.01%
2020/12/07	4	78.80	17	78.72	78.70	-13	8,501	-0.15%
2020/12/04	18	79.74	1	80.10	80.00	17	8,575	0.20%
2020/12/03	17	81.18	18	81.76	79.40	-1	8,852	-0.01%
2020/12/02	1	81.20	19	81.79	81.40	-18	8,743	-0.21%
2020/12/01	19	80.89	7	81.03	81.20	12	8,685	0.14%
2020/11/30	56	81.23	10	80.87	80.00	46	8,704	0.53%
2020/11/27	8	80.61	3	80.77	80.50	5	8,900	0.06%
2020/11/26	20	79.82	1	80.00	79.70	19	8,874	0.21%
2020/11/25	18	79.15	23	79.63	78.80	-5	8,844	-0.06%
2020/11/24	12	78.40	129	78.79	78.20	-117	8,696	-1.35%	大賣/鉅額交易
2020/11/23	9	77.27	1	77.90	77.90	8	8,686	0.09%
2020/11/20	5	78.24	10	78.80	78.10	-5	8,725	-0.06%
2020/11/19	17	78.52	67	78.56	78.30	-50	8,769	-0.57%
2020/11/18	11	78.47	2	79.00	79.00	9	8,792	0.10%
2020/11/17	33	78.90	0	0.00	78.40	33	8,856	0.37%
2020/11/16	43	79.45	31	80.09	80.00	12	8,982	0.13%
2020/11/13	49	79.09	27	79.54	80.00	22	8,977	0.25%
2020/11/12	16	77.91	3	77.37	77.90	13	8,812	0.15%
2020/11/11	5	79.80	80	80.86	79.30	-75	8,769	-0.86%
2020/11/10	14	81.89	18	81.11	81.50	-4	8,721	-0.05%
2020/11/09	59	77.89	15	79.94	81.20	44	8,581	0.51%
2020/11/06	4	76.03	4	76.75	76.40	0	8,480	0.00%
2020/11/05	4	76.05	6	76.45	76.20	-2	8,621	-0.02%
2020/11/04	9	74.09	5	75.00	74.50	4	8,669	0.05%
2020/11/03	19	74.27	25	74.60	74.40	-6	8,715	-0.07%
2020/11/02	30.1	75.18	11	75.58	74.40	19.1	8,952	0.21%
2020/10/30	54	80.99	54	81.56	77.00	0	9,210	0.00%
2020/10/29	0	0.00	8	81.53	82.20	-8	8,724	-0.09%
2020/10/28	0	0.00	1	80.10	79.70	-1	8,906	-0.01%
2020/10/27	18	79.82	8	79.53	79.20	10	9,084	0.11%
2020/10/26	0	0.00	7	79.56	79.80	-7	9,134	-0.08%
2020/10/23	1	78.80	2	80.20	78.50	-1	9,187	-0.01%
2020/10/22	3	79.03	0	0.00	78.20	3	9,255	0.03%
2020/10/21	5	80.30	27	80.07	79.30	-22	9,303	-0.24%
2020/10/20	1	79.00	5	78.76	79.00	-4	9,350	-0.04%
2020/10/19	3	77.20	11	76.94	77.40	-8	9,395	-0.09%
2020/10/16	20	75.07	21	76.06	74.60	-1	9,616	-0.01%
2020/10/15	13	74.00	2	74.00	74.00	11	9,602	0.11%
2020/10/14	15	74.59	1	75.00	74.00	14	9,700	0.14%
2020/10/13	0	0.00	9	74.19	74.60	-9	9,771	-0.09%
2020/10/12	7	73.19	5	73.78	73.70	2	9,904	0.02%
2020/10/08	11	73.05	1	72.90	73.30	10	10,358	0.10%
2020/10/07	16	72.47	7	72.56	72.50	9	10,564	0.09%
2020/10/06	4	72.00	3	72.30	71.60	1	10,551	0.01%
2020/10/05	14	70.89	3	70.30	70.30	11	10,596	0.10%
2020/09/30	8	71.04	1	70.50	72.20	7	10,813	0.06%
2020/09/29	55	72.29	0	0.00	71.60	55	10,897	0.50%
2020/09/28	6	73.97	0	0.00	73.60	6	11,013	0.05%
2020/09/25	33	73.26	16	73.01	73.50	17	11,383	0.15%
2020/09/24	1	77.00	0	0.00	77.00	1	11,378	0.01%
2020/09/23	3	78.63	3	77.27	77.10	0	11,523	0.00%
2020/09/22	11	78.01	3	78.80	78.40	8	11,824	0.07%
2020/09/21	0.1	80.40	2	81.00	80.20	-1.9	12,041	-0.02%
2020/09/18	8.1	80.56	1	81.10	81.00	7.1	12,102	0.06%
2020/09/17	33	81.83	9	81.54	81.20	24	12,176	0.20%
2020/09/16	39	82.41	7	82.79	82.50	32	12,142	0.26%
2020/09/15	23	83.46	15	82.69	81.80	8	12,032	0.07%
2020/09/14	40	83.01	26	83.43	82.30	14	11,863	0.12%
2020/09/11	8	81.94	8	82.44	82.60	0	11,536	0.00%
2020/09/10	59	80.74	59	80.84	80.60	0	11,447	0.00%
2020/09/09	19	78.92	2	79.35	80.00	17	11,298	0.15%
2020/09/08	27	80.20	26	80.80	80.40	1	11,185	0.01%
2020/09/07	18	78.00	1	78.00	76.50	17	10,925	0.16%
2020/09/04	16	77.66	5	78.66	80.00	11	10,888	0.10%
2020/09/03	16	79.65	7	80.10	78.80	9	10,853	0.08%
2020/09/02	12	81.80	19.1	82.35	81.00	-7.1	10,827	-0.07%
2020/09/01	5	78.20	10	78.59	79.30	-5	10,659	-0.05%
2020/08/31	0	0.00	3	78.10	77.30	-3	10,699	-0.03%
2020/08/28	10	76.43	0	0.00	75.70	10	10,724	0.09%
2020/08/27	4	77.43	0	0.00	77.50	4	10,847	0.04%
2020/08/26	5	78.36	3	79.67	77.80	2	11,057	0.02%
2020/08/25	4	79.10	6	78.17	78.60	-2	11,147	-0.02%
2020/08/24	0	0.00	6	76.33	77.40	-6	11,216	-0.05%
2020/08/21	8	76.20	0	0.00	76.30	8	11,306	0.07%
2020/08/20	2	75.35	2	79.00	76.10	0	11,481	0.00%
2020/08/19	2	80.10	3	80.70	80.10	-1	11,606	-0.01%
2020/08/18	0	0.00	1.6	81.72	81.80	-1.6	11,833	-0.01%
2020/08/17	5	82.24	0	0.00	81.30	5	11,855	0.04%
2020/08/14	1	83.20	2	82.80	82.50	-1	11,961	-0.01%
2020/08/13	0	0.00	7	81.66	81.40	-7	11,960	-0.06%
2020/08/12	10	82.91	3	82.77	82.40	7	11,965	0.06%
2020/08/11	6	84.68	70	83.59	83.70	-64	11,990	-0.53%
2020/08/10	3	81.27	13	81.47	81.70	-10	11,937	-0.08%
2020/08/07	7	84.36	2	84.65	83.30	5	12,036	0.04%
2020/08/06	30	85.38	11	86.05	84.80	19	12,091	0.16%
2020/08/05	1	83.40	26	84.03	84.60	-25	11,944	-0.21%
2020/08/04	48.1	78.63	16	78.68	78.30	32.1	11,782	0.27%
2020/08/03	25	76.87	31.1	79.01	79.10	-6.1	11,873	-0.05%
2020/07/31	3	73.57	23	74.46	75.00	-20	11,984	-0.17%
2020/07/30	6	71.27	13	71.05	71.60	-7	12,137	-0.06%
2020/07/29	54	73.00	1	74.00	74.50	53	12,215	0.43%
2020/07/28	11	74.13	14	74.60	73.50	-3	12,280	-0.02%
2020/07/27	1	75.00	17	75.34	75.00	-16	12,325	-0.13%
2020/07/24	9	75.24	74	74.69	75.10	-65	12,340	-0.53%
2020/07/23	11	74.97	9	75.88	76.20	2	12,447	0.02%
2020/07/22	14	75.39	29	75.87	75.20	-15	12,515	-0.12%
2020/07/21	38	71.65	13	71.85	72.60	25	12,633	0.20%
2020/07/20	13	69.48	13	70.25	70.80	0	12,703	0.00%
2020/07/17	11	68.39	8	68.33	68.00	3	12,915	0.02%
2020/07/16	6	70.85	5	70.66	69.50	1	13,172	0.01%
2020/07/15	29	71.83	53.9	72.12	71.00	-24.9	13,437	-0.19%
2020/07/14	41	69.15	23	70.25	69.20	18	13,526	0.13%
2020/07/13	73	68.35	3	67.80	67.80	70	13,692	0.51%
2020/07/10	15	67.11	37	67.35	67.60	-22	13,861	-0.16%
2020/07/09	24	70.59	68	69.78	70.30	-44	14,017	-0.31%
2020/07/08	34	65.96	15	67.31	68.40	19	13,902	0.14%
2020/07/07	73	66.04	1	66.70	65.20	72	13,792	0.52%
2020/07/06	22	67.10	86	68.03	67.10	-64	13,694	-0.47%
2020/07/03	11	66.00	9	66.03	65.00	2	13,380	0.01%
2020/07/02	9	65.86	28	66.06	66.10	-19	13,427	-0.14%
2020/07/01	39	65.30	21	65.00	64.40	18	13,283	0.14%
2020/06/30	2	63.25	38	63.24	63.60	-36	12,952	-0.28%
2020/06/29	0	0.00	1	59.30	60.50	-1	12,820	-0.01%
2020/06/24	8	59.85	3	60.20	60.30	5	12,768	0.04%
2020/06/23	1	59.30	3	59.90	60.30	-2	12,731	-0.02%
2020/06/19	32	59.63	0	0.00	59.20	32	12,767	0.25%
2020/06/18	2	60.45	10	61.30	60.30	-8	12,779	-0.06%
2020/06/17	2	60.10	2	60.00	60.00	0	12,742	0.00%
2020/06/16	67	59.99	72	59.42	59.60	-5	12,743	-0.04%
2020/06/15	1	57.60	2	57.80	57.00	-1	12,766	-0.01%
2020/06/12	1	56.20	14	57.10	57.80	-13	12,908	-0.10%
2020/06/11	5	60.06	1	58.60	57.80	4	13,006	0.03%
2020/06/10	13	60.01	1	60.20	59.90	12	13,216	0.09%
2020/06/09	5	59.94	6	61.03	59.70	-1	13,447	-0.01%
2020/06/08	11	59.78	4	60.70	59.60	7	13,808	0.05%
2020/06/05	3	61.30	4	61.65	60.90	-1	14,205	-0.01%
2020/06/04	1	61.20	16	61.21	60.70	-15	14,240	-0.11%
2020/06/03	7	61.17	4	61.33	60.60	3	14,281	0.02%
2020/06/02	17	60.54	7	60.50	60.20	10	14,234	0.07%
2020/06/01	14	61.14	21	60.60	61.50	-7	14,121	-0.05%
2020/05/29	9	58.22	31	59.19	58.70	-22	14,067	-0.16%
2020/05/28	20	59.13	5	59.06	58.50	15	14,288	0.10%
2020/05/27	26	59.77	39	59.94	59.80	-13	14,419	-0.09%
2020/05/26	28	59.20	10	59.46	58.50	18	14,268	0.13%
2020/05/25	22	56.31	60	57.43	58.80	-38	14,013	-0.27%
2020/05/22	13	55.03	15	55.41	55.00	-2	13,773	-0.01%
2020/05/21	32	56.01	36	55.72	56.00	-4	13,804	-0.03%
2020/05/20	26	54.80	19	54.70	54.50	7	13,746	0.05%
2020/05/19	7	55.51	9	55.52	55.30	-2	13,766	-0.01%
2020/05/18	16	56.36	4	56.40	55.60	12	13,818	0.09%
2020/05/15	14	56.29	20	56.41	57.00	-6	13,803	-0.04%
2020/05/14	31	57.51	10	57.94	55.90	21	13,718	0.15%
2020/05/13	34	58.47	8	58.53	58.00	26	13,535	0.19%
2020/05/12	24	59.19	2	58.90	59.70	22	13,396	0.16%
2020/05/11	38	58.25	99	58.57	58.70	-61	13,232	-0.46%
2020/05/08	130	57.67	59	56.86	56.80	71	12,971	0.55%	大買/
2020/05/07	77	56.54	68	57.20	58.30	9	12,729	0.07%
2020/05/06	58	59.17	13	59.60	58.20	45	12,280	0.37%
2020/05/05	12	61.58	1	62.90	61.00	11	11,905	0.09%
2020/05/04	7	62.19	29	61.86	62.10	-22	11,699	-0.19%
2020/04/30	3	65.90	2	65.40	64.70	1	11,530	0.01%
2020/04/29	4	64.73	7	64.69	65.20	-3	11,381	-0.03%
2020/04/28	8	65.43	7	65.24	64.60	1	11,278	0.01%
2020/04/27	5	63.28	18	63.93	63.30	-13	11,074	-0.12%
2020/04/24	48	64.13	24	64.43	63.10	24	10,867	0.22%
2020/04/23	6	62.22	8.3	62.54	63.20	-2.3	10,455	-0.02%
2020/04/22	24	62.47	11	62.57	62.80	13	10,301	0.13%
2020/04/21	22	64.60	23	64.82	62.70	-1	9,967	-0.01%
2020/04/20	15	65.70	13	65.89	67.50	2	9,620	0.02%
2020/04/17	48	64.10	104	65.14	62.60	-56	9,177	-0.61%	大賣/
2020/04/16	77	58.58	31	60.01	60.50	46	8,585	0.54%
2020/04/15	17	53.56	19	53.51	55.00	-2	8,142	-0.02%
2020/04/14	14	52.63	31	52.79	53.60	-17	7,906	-0.22%
2020/04/13	5	49.95	41	48.48	49.75	-36	7,571	-0.48%
2020/04/10	1	47.40	5	48.03	48.00	-4	7,409	-0.05%
2020/04/09	8	47.11	15	47.24	47.35	-7	7,446	-0.09%
2020/04/08	7	47.81	0	0.00	47.75	7	7,427	0.09%
2020/04/07	12	47.83	34	47.60	48.00	-22	7,403	-0.30%
2020/04/01	3	43.85	15	44.02	44.00	-12	7,271	-0.17%
2020/03/31	18	43.27	1	42.40	44.00	17	7,377	0.23%
2020/03/30	1	42.50	8	42.45	42.50	-7	7,223	-0.10%
2020/03/27	46	43.14	3	42.20	41.65	43	7,201	0.60%
2020/03/26	5	42.24	1	42.50	42.75	4	7,160	0.06%
2020/03/25	6	42.54	5	42.23	42.25	1	7,277	0.01%
2020/03/24	0	0.00	5	41.17	41.10	-5	7,223	-0.07%
2020/03/23	3	38.98	3	38.40	38.65	0	7,214	0.00%
2020/03/20	8	38.28	6	38.69	38.65	2	7,303	0.03%
2020/03/19	6	36.10	39	36.47	36.15	-33	7,286	-0.45%
2020/03/18	18	42.02	6	41.19	40.10	12	7,214	0.17%
2020/03/17	20	43.81	4	42.91	42.50	16	7,254	0.22%
2020/03/16	20	44.96	15	44.64	44.00	5	7,283	0.07%
2020/03/13	28	43.57	5	43.20	43.00	23	7,539	0.31%
2020/03/12	40	48.65	12	51.60	47.35	28	7,367	0.38%
2020/03/11	5	50.52	35	51.74	52.60	-30	7,030	-0.43%
2020/03/10	5	47.78	7	47.82	48.50	-2	6,674	-0.03%
2020/03/09	2	49.30	1	49.30	47.55	1	6,638	0.02%
2020/03/06	8	49.16	2	49.85	49.85	6	6,833	0.09%
2020/03/05	2	49.60	0	0.00	49.60	2	7,229	0.03%
2020/03/04	5	47.98	16	48.43	48.50	-11	7,213	-0.15%
2020/03/03	23.2	49.00	3	48.48	47.90	20.2	7,165	0.28%
2020/03/02	8	48.90	12	49.46	50.50	-4	6,855	-0.06%
2020/02/27	6	47.95	29	47.73	47.45	-23	6,627	-0.35%
2020/02/26	3.1	46.77	0	0.00	46.80	3.1	6,515	0.05%
2020/02/25	1.2	48.11	12	47.97	48.45	-10.8	6,464	-0.17%
2020/02/24	0	48.30	19	47.56	48.30	-19	6,418	-0.30%
2020/02/21	8	47.86	15	48.03	47.50	-7	6,327	-0.11%
2020/02/20	1	47.50	10	47.83	48.00	-9	6,224	-0.14%
2020/02/19	5	47.18	2	47.43	47.15	3	6,098	0.05%
2020/02/18	6	46.52	6	46.57	47.00	0	5,964	0.00%
2020/02/17	2	44.98	4	44.81	45.50	-2	5,836	-0.03%
2020/02/14	4	43.88	1	43.75	44.00	3	5,766	0.05%
2020/02/13	4	43.59	1	44.00	43.10	3	5,723	0.05%
2020/02/12	0	43.30	0	0.00	43.20	0	5,698	0.00%
2020/02/10	3.3	42.23	5	42.25	42.25	-1.7	5,738	-0.03%
2020/02/07	3	43.75	11	42.90	42.90	-8	5,749	-0.14%
2020/02/05	0.2	44.05	10	43.70	43.95	-9.8	5,740	-0.17%
2020/02/03	0	0.00	6	43.42	43.80	-6	5,756	-0.10%
2020/01/31	3	43.70	5	43.10	43.65	-2	5,725	-0.03%
2020/01/30	3	42.50	9	43.77	43.10	-6	5,689	-0.11%
2020/01/20	22	46.57	22	46.40	46.55	0	5,648	0.00%
2020/01/17	1	46.05	1	45.85	46.00	0	5,626	0.00%
2020/01/16	4	45.85	4	46.33	46.65	0	5,574	0.00%
2020/01/15	2	46.55	0	0.00	46.55	2	5,494	0.04%
2020/01/14	6	47.78	111	47.94	47.15	-105	5,475	-1.92%	大賣/鉅額交易
2020/01/13	107	46.98	0	0.00	47.10	107	5,408	1.98%	大買/鉅額交易
2020/01/09	1	47.05	0	0.00	46.90	1	5,394	0.02%
2020/01/08	2	46.65	0	0.00	46.85	2	5,490	0.04%
2020/01/07	28	46.39	20	46.60	46.70	8	5,491	0.15%
2020/01/06	2	46.98	0	0.00	46.70	2	5,459	0.04%
2020/01/03	6	47.25	10	47.00	47.30	-4	5,427	-0.07%
2020/01/02	1	47.95	13	48.11	48.25	-12	5,338	-0.22%
2019/12/31	22	47.69	12	47.98	47.30	10	5,272	0.19%
2019/12/30	5	47.60	3	48.30	48.35	2	5,204	0.04%
2019/12/27	68	47.79	63	47.91	48.20	5	5,152	0.10%
2019/12/26	44	47.31	46	47.92	47.15	-2	5,074	-0.04%
2019/12/25	3	47.42	0	0.00	47.60	3	4,899	0.06%
2019/12/24	1	47.20	1	47.20	47.25	0	4,880	0.00%
2019/12/23	11	46.47	4	46.13	46.90	7	4,849	0.14%
2019/12/20	32	47.48	35.1	46.98	46.50	-3.1	4,800	-0.06%
2019/12/19	2	47.20	7	47.26	47.90	-5	4,662	-0.11%
2019/12/18	7	47.49	0	0.00	47.30	7	4,607	0.15%
2019/12/17	4	48.04	10	48.42	48.00	-6	4,553	-0.13%
2019/12/16	10	47.66	5	48.30	47.55	5	4,401	0.11%
2019/12/13	9	47.02	8	47.13	46.90	1	4,309	0.02%
2019/12/12	16	48.14	17	48.14	47.80	-1	4,222	-0.02%
2019/12/11	33	47.26	9	47.74	47.90	24	4,013	0.60%
2019/12/10	95	47.12	108	47.15	47.80	-13	3,795	-0.34%	大賣/
2019/12/09	20	44.19	3	44.60	44.05	17	3,261	0.52%
2019/12/06	30	43.87	6	44.59	43.95	24	3,164	0.76%
2019/12/05	1	43.90	4	44.60	44.80	-3	3,070	-0.10%
2019/12/04	11	43.76	8	43.77	44.20	3	2,978	0.10%
2019/12/03	39	44.15	45	44.20	44.05	-6	2,899	-0.21%
2019/12/02	105	44.10	147	43.05	44.30	-42	2,609	-1.61%	大買/大賣/
2019/11/29	16	40.82	22	40.70	40.95	-6	2,316	-0.26%
2019/11/28	4	40.28	132	40.22	40.10	-128	2,249	-5.69%	大賣/鉅額交易
2019/11/27	115	39.29	1	39.00	39.55	114	2,165	5.26%	大買/鉅額交易
2019/11/26	1	38.05	3	38.62	38.90	-2	2,150	-0.09%
2019/11/15	4	38.35	0	0.00	38.35	4	2,753	0.15%
2019/11/12	3	38.60	0	0.00	38.45	3	2,902	0.10%
2019/11/11	3	38.40	0	0.00	38.45	3	2,952	0.10%
2019/11/08	2	39.13	13	39.36	39.40	-11	2,966	-0.37%
2019/11/07	3.1	38.94	0	0.00	38.90	3.1	2,967	0.10%
2019/10/31	3	37.43	0	0.00	37.40	3	3,003	0.10%
2019/10/30	1	38.30	0	0.00	38.40	1	2,962	0.03%
2019/10/29	2	38.30	0	0.00	38.25	2	2,973	0.07%
2019/10/28	18	38.54	0	0.00	38.30	18	2,990	0.60%
2019/10/25	2	39.00	0	0.00	39.00	2	2,989	0.07%
2019/10/24	2	38.85	0	0.00	39.00	2	3,077	0.06%
2019/10/22	2	39.05	1	39.25	39.20	1	3,100	0.03%
2019/10/21	0	0.00	14	38.95	38.95	-14	3,101	-0.45%
2019/10/18	0	0.00	4	38.70	38.90	-4	3,121	-0.13%
2019/10/17	8	39.03	1	39.00	38.95	7	3,090	0.23%
2019/10/16	2	40.58	10	40.13	39.35	-8	3,069	-0.26%
2019/10/15	11	38.48	5	39.21	38.40	6	2,957	0.20%
2019/10/14	6	39.20	0	0.00	39.20	6	2,940	0.20%
2019/10/09	7	38.58	0	0.00	38.50	7	2,924	0.24%
2019/10/08	2	38.90	0	0.00	39.00	2	2,927	0.07%
2019/10/07	7	39.30	0	0.00	39.15	7	2,922	0.24%
2019/10/03	1	39.05	0	0.00	39.00	1	2,912	0.03%
2019/10/01	0	0.00	9	38.85	39.15	-9	2,886	-0.31%
2019/09/27	4	39.40	13	38.99	38.95	-9	2,873	-0.31%
2019/09/25	0	0.00	1	40.25	39.90	-1	2,859	-0.03%
2019/09/24	7	41.09	2	41.20	40.55	5	2,847	0.18%
2019/09/23	3	40.73	2	40.70	40.75	1	2,810	0.04%
2019/09/20	9	40.59	2	40.48	40.60	7	2,802	0.25%
2019/09/16	0	0.00	4	40.45	40.20	-4	2,700	-0.15%
2019/09/10	2	40.53	3	40.63	40.55	-1	2,655	-0.04%
2019/09/09	4	40.40	3	40.58	40.50	1	2,628	0.04%
2019/09/06	6	40.50	1	41.15	40.00	5	2,591	0.19%
2019/09/05	21	41.37	1	41.70	40.95	20	2,517	0.79%
2019/09/03	78	41.73	58	41.02	40.90	20	2,420	0.83%
2019/09/02	1	40.50	1	40.80	41.25	0	2,180	0.00%
2019/08/30	2	40.50	1	40.25	39.85	1	2,114	0.05%
2019/08/29	2	39.83	1	39.60	39.95	1	2,089	0.05%
2019/08/27	45	40.49	44	39.73	39.45	1	2,008	0.05%
2019/08/26	54	39.98	53	39.86	39.10	1	1,855	0.05%
2019/08/23	8	39.74	5	38.37	38.60	3	1,693	0.18%
2019/08/22	13	39.25	6	39.84	40.45	7	1,428	0.49%
2019/08/19	0	0.00	26	37.83	38.70	-26	1,263	-2.06%
2019/08/16	15	38.99	0	0.00	38.10	15	1,244	1.21%
2019/08/15	0	0.00	1	38.50	37.85	-1	1,196	-0.08%
2019/08/14	2	39.70	0	0.00	39.55	2	1,126	0.18%
2019/08/13	1	39.80	2	39.75	39.70	-1	1,077	-0.09%
2019/08/12	1	39.60	1	39.85	39.70	0	1,050	0.00%
2019/08/08	2	39.03	0	0.00	39.35	2	1,008	0.20%
2019/08/07	2	38.53	3	38.60	38.65	-1	971	-0.10%
2019/08/02	1	37.00	2	37.55	37.60	-1	925	-0.11%
2019/08/01	2	38.60	0	0.00	38.20	2	917	0.22%
2019/07/30	11.1	38.79	10	38.55	38.65	1.1	986	0.11%
2019/07/29	5	38.76	9	39.15	39.25	-4	981	-0.41%
2019/07/26	17	39.24	30	38.97	38.00	-13	959	-1.36%
2019/07/25	1	37.90	2	38.25	38.40	-1	868	-0.12%
2019/07/24	1	37.50	1	37.50	37.50	0	848	0.00%
2019/07/22	1	36.90	2	37.05	37.25	-1	892	-0.11%
2019/07/17	10	36.25	0	0.00	36.20	10	1,017	0.98%
2019/07/16	1	36.20	1	36.20	36.25	0	1,022	0.00%
2019/07/15	10	36.45	0	0.00	36.05	10	1,033	0.97%
2019/07/12	0	0.00	1	36.50	36.05	-1	1,040	-0.10%
2019/07/11	1	35.35	2	35.45	35.40	-1	1,047	-0.10%
2019/07/08	2	35.45	0	0.00	35.40	2	1,083	0.18%
2019/07/03	0	0.00	1	35.00	34.80	-1	1,109	-0.09%
2019/07/01	0	0.00	16	35.73	35.50	-16	1,114	-1.44%
2019/06/27	0	0.00	1	35.00	35.00	-1	1,119	-0.09%
2019/06/26	1	34.50	0	0.00	34.50	1	1,116	0.09%
2019/06/25	1	34.70	0	0.00	34.40	1	1,123	0.09%
2019/06/24	16	34.95	0	0.00	35.10	16	1,125	1.42%
2019/06/21	0	0.00	28	34.47	34.25	-28	1,122	-2.49%
2019/06/17	28	33.69	20	33.70	33.55	8	1,123	0.71%
2019/06/12	1	33.65	0	0.00	33.70	1	1,121	0.09%
2019/06/04	0	0.00	1	33.60	33.50	-1	1,103	-0.09%
2019/05/29	6	32.46	1	32.75	32.80	5	1,088	0.46%
2019/05/23	0	0.00	1	33.20	33.20	-1	1,067	-0.09%
2019/05/22	1	34.45	0	0.00	34.05	1	1,058	0.09%
2019/05/21	5	33.35	1	33.80	33.65	4	1,049	0.38%
2019/05/20	2	34.43	0	0.00	34.20	2	1,032	0.19%
2019/05/17	5	34.89	0	0.00	34.70	5	1,021	0.49%
2019/05/15	5	35.85	0	0.00	36.15	5	1,000	0.50%
2019/05/14	5	35.45	0	0.00	35.50	5	995	0.50%
2019/05/10	1	36.95	2	36.28	36.45	-1	970	-0.10%
2019/05/09	3	36.37	0	0.00	36.10	3	953	0.31%
2019/05/08	2	37.85	2	37.53	37.45	0	928	0.00%
2019/05/07	2	38.00	1	38.20	38.20	1	910	0.11%
2019/05/06	1	36.65	0	0.00	36.55	1	824	0.12%
2019/05/03	2	36.95	6	37.13	36.75	-4	793	-0.50%
2019/05/02	0	0.00	1	36.30	36.65	-1	764	-0.13%
2019/04/30	2	36.08	0	0.00	36.00	2	747	0.27%
2019/04/29	3	35.95	0	0.00	35.60	3	726	0.41%
2019/04/26	3	36.80	3	36.35	36.35	0	695	0.00%
2019/04/25	0	0.00	1	36.55	36.60	-1	658	-0.15%
2019/04/24	2	35.78	16	36.82	36.95	-14	614	-2.28%
2019/04/23	0	0.00	6	34.55	34.70	-6	503	-1.19%
2019/04/19	0	0.00	1	35.25	35.20	-1	478	-0.21%
2019/04/18	3	34.60	0	0.00	34.50	3	457	0.66%
2019/04/16	1	34.80	3	34.27	34.60	-2	419	-0.48%
2019/04/15	1	35.00	0	0.00	34.60	1	406	0.25%
2019/04/12	1	34.05	0	0.00	34.30	1	378	0.26%
2019/04/11	1	34.05	2	33.90	34.05	-1	359	-0.28%
2019/04/09	2	33.20	1	33.20	33.80	1	332	0.30%
2019/04/08	1	32.90	0	0.00	33.00	1	313	0.32%
2019/03/28	1	32.20	0	0.00	32.30	1	248	0.40%
2019/03/27	0	0.00	0.1	32.90	32.80	-0.1	237	-0.02%
2019/02/27	0	0.00	5	34.44	33.95	-5	231	-2.16%
2019/02/21	1	34.25	0	0.00	34.05	1	223	0.45%
2019/01/25	0	0.00	2	33.20	33.15	-2	218	-0.92%
2019/01/22	0	0.00	2	33.45	33.50	-2	228	-0.87%
2018/12/12	1	32.15	1	32.25	32.65	0	294	0.00%
2018/11/23	0	0.00	0.2	33.00	32.75	-0.2	274	-0.06%
2018/11/14	0	0.00	10	31.65	31.75	-10	274	-3.65%
2018/11/12	0	0.00	4.9	31.60	31.65	-4.9	275	-1.78%
2018/10/22	10	32.55	0	0.00	32.45	10	337	2.96%
2018/10/18	10	32.00	0	0.00	31.75	10	330	3.02%
2018/10/11	5	32.65	0	0.00	32.50	5	317	1.57%
2018/10/04	1	34.30	0	0.00	34.40	1	293	0.34%
2018/10/03	0	0.00	0.1	35.20	34.45	-0.1	292	-0.04%
2018/10/01	0	0.00	1	34.20	34.60	-1	294	-0.34%
2018/09/11	10	33.90	0	0.00	34.60	10	394	2.54%
2018/08/28	1	35.80	0	0.00	35.70	1	440	0.23%
2018/08/21	15	34.60	0	0.00	34.50	15	459	3.26%
2018/08/20	1	34.80	0	0.00	34.75	1	471	0.21%
2018/08/15	15	34.65	0	0.00	34.80	15	473	3.17%
2018/08/13	0	0.00	1	37.60	37.50	-1	444	-0.23%
2018/08/10	1	38.00	0	0.00	37.70	1	435	0.23%
2018/08/03	1	37.55	0	0.00	38.00	1	423	0.24%
2018/07/04	0	0.00	1	36.90	36.70	-1	507	-0.20%
2018/07/03	1	37.60	0	0.00	37.15	1	503	0.20%
2018/06/29	1	39.20	293	39.12	38.15	-292	496	-58.79%	大賣/鉅額交易
2018/06/28	288	37.99	0	0.00	38.55	288	444	64.85%	大買/鉅額交易
2018/06/26	1	36.45	0	0.00	36.40	1	433	0.23%
2018/06/19	1	37.20	0	0.00	37.30	1	428	0.23%
2018/06/15	0	0.00	1	37.90	37.15	-1	429	-0.23%
2018/06/14	1	38.75	0	0.00	37.90	1	417	0.24%
2018/05/28	0	0.00	5	37.95	37.95	-5	410	-1.22%
2018/05/25	0	0.00	2	37.15	37.20	-2	400	-0.50%
2018/05/23	5	36.70	0	0.00	36.65	5	403	1.24%
2018/05/09	0	0.00	16	37.15	36.90	-16	507	-3.15%
2018/05/08	1	37.25	0	0.00	37.20	1	517	0.19%
2018/05/04	0	0.00	4	36.38	36.50	-4	530	-0.75%
2018/05/03	0	0.00	1	36.20	36.25	-1	541	-0.18%
2018/05/02	0	0.00	2	36.15	36.30	-2	563	-0.35%
2018/04/30	6	35.73	2	35.80	35.65	4	570	0.70%
2018/04/27	10	36.00	0	0.00	36.00	10	577	1.73%
2018/04/24	0	0.00	11	36.14	36.20	-11	846	-1.30%
2018/04/23	1	36.65	0	0.00	36.85	1	889	0.11%
2018/04/20	0	0.00	10	37.32	37.35	-10	897	-1.11%
2018/04/19	0	0.00	15	37.73	37.70	-15	890	-1.68%
2018/04/18	0	0.00	7	37.60	37.70	-7	887	-0.79%
2018/04/17	0	0.00	20	37.51	37.60	-20	881	-2.27%
2018/04/16	1	38.20	1	38.15	38.05	0	872	0.00%
2018/04/09	0	0.00	1	39.05	38.95	-1	878	-0.11%
2018/03/31	0	0.00	2	39.15	39.10	-2	883	-0.23%
2018/03/29	0	0.00	2	39.08	39.15	-2	882	-0.23%
2018/03/19	0	0.00	1	38.85	38.85	-1	905	-0.11%
2018/03/12	0	0.00	2	38.85	38.95	-2	897	-0.22%
2018/03/09	0	0.00	29	38.24	38.75	-29	901	-3.22%
2018/03/08	0	0.00	1	38.80	38.80	-1	892	-0.11%
2018/03/07	0	0.00	7	38.69	38.60	-7	893	-0.78%
2018/03/06	0	0.00	5	39.00	38.85	-5	891	-0.56%
2018/03/05	0	0.00	9	38.96	38.80	-9	925	-0.97%
2018/03/02	0	0.00	15	39.10	39.15	-15	929	-1.61%
2018/03/01	0	0.00	5	39.15	39.20	-5	972	-0.51%
2018/02/22	4	39.28	0	0.00	39.25	4	979	0.41%
2018/02/09	0	0.00	1	38.95	38.95	-1	964	-0.10%
2018/02/08	0	0.00	2	39.18	39.20	-2	953	-0.21%
2018/02/07	2	39.60	0	0.00	39.10	2	954	0.21%
2018/02/05	3	40.80	3	40.05	40.80	0	916	0.00%
2018/02/02	3	40.57	0	0.00	40.40	3	912	0.33%
2018/02/01	0	0.00	7	40.91	40.80	-7	913	-0.77%
2018/01/31	3	40.38	1	40.85	41.00	2	913	0.22%
2018/01/29	2	40.95	0	0.00	40.95	2	896	0.22%
2018/01/26	4	41.53	0	0.00	41.30	4	886	0.45%
2018/01/25	14	41.86	0	0.00	41.70	14	888	1.58%
2018/01/24	4	42.15	3	42.30	42.25	1	875	0.11%
2018/01/23	12	42.30	0	0.00	42.00	12	869	1.38%
2018/01/22	0	0.00	3	42.00	42.20	-3	863	-0.35%
2018/01/19	1	42.60	3	42.93	42.55	-2	839	-0.24%
2018/01/18	35	44.00	19	44.37	43.00	16	802	1.99%
2018/01/17	3	41.45	5	41.13	41.75	-2	596	-0.34%
2018/01/12	0	0.00	1	39.95	40.00	-1	562	-0.18%
2018/01/05	5	40.00	0	0.00	40.15	5	591	0.85%
2018/01/03	0	0.00	5	39.75	39.75	-5	601	-0.83%