晶豪科 (3006)-元大-高雄券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.2
漲跌
▲0.6
漲幅
+0.96%
成交量
2,190張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶豪科 (3006)籌碼相關－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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
2024/11/20	5	63.50	39	63.06	62.60	-34	1,995	-1.70%
2024/11/19	9.1	64.91	4	65.10	64.90	5.1	1,960	0.26%
2024/11/18	1	66.70	0	0.00	66.70	1	1,901	0.05%
2024/11/14	2	67.20	1	66.90	66.80	1	1,909	0.05%
2024/11/13	1	69.10	0	0.00	68.50	1	1,890	0.05%
2024/11/07	2	71.35	2.4	71.50	71.60	-0.4	1,980	-0.02%
2024/11/06	0.2	68.51	2	68.90	69.00	-1.8	1,955	-0.09%
2024/11/05	2	68.00	0	0.00	68.50	2	2,031	0.10%
2024/11/04	1	67.30	29	67.22	67.10	-28	2,211	-1.27%
2024/11/01	1	66.54	6	66.73	68.50	-5	2,323	-0.21%
2024/10/29	1	67.70	1	67.80	67.80	0	2,407	0.00%
2024/10/24	1	69.50	0	0.00	69.50	1	2,592	0.04%
2024/10/23	0	0.00	2	70.80	70.60	-2	2,686	-0.07%
2024/10/16	1	68.80	3	69.00	69.00	-2	3,056	-0.07%
2024/10/15	0	69.90	0	0.00	69.70	0	3,115	0.00%
2024/10/14	1	70.10	0	0.00	70.20	1	3,147	0.03%
2024/10/11	11	69.42	31	69.17	69.20	-20	3,218	-0.62%
2024/10/09	3	69.80	0	0.00	69.50	3	3,303	0.09%
2024/10/08	2.1	70.03	43	70.04	70.70	-40.9	3,319	-1.23%
2024/10/07	2.1	71.54	1	71.40	71.40	1.1	3,403	0.03%
2024/10/04	0.1	71.60	1	71.40	71.40	-0.9	3,502	-0.02%
2024/10/01	2	72.05	10	71.96	72.20	-8	3,531	-0.23%
2024/09/27	2	75.50	0	0.00	74.00	2	3,789	0.05%
2024/09/26	12	74.63	9	75.47	74.70	3	3,833	0.08%
2024/09/25	2	73.05	2	72.90	72.80	0	3,790	0.00%
2024/09/24	1.1	72.25	0	0.00	71.70	1.1	3,831	0.03%
2024/09/23	0.2	71.73	5	72.10	71.70	-4.8	3,892	-0.12%
2024/09/20	0	71.20	2	71.60	71.10	-2	4,025	-0.05%
2024/09/19	0	70.90	7	69.80	70.70	-7	4,173	-0.17%
2024/09/18	8.1	70.18	5	69.90	69.50	3.1	4,374	0.07%
2024/09/16	0	0.00	5	71.18	71.30	-5	4,505	-0.11%
2024/09/13	0	0.00	1	70.32	70.70	-1	5,049	-0.02%
2024/09/12	1.3	70.05	2.1	70.25	70.20	-0.8	5,205	-0.02%
2024/09/11	0	0.00	0.1	68.70	68.60	-0.1	5,409	0.00%
2024/09/10	2.3	68.96	1.2	68.78	68.20	1.1	5,543	0.02%
2024/09/09	3	67.60	5.2	67.49	69.60	-2.2	5,671	-0.04%
2024/09/06	1	68.50	0.2	69.80	68.70	0.8	5,906	0.01%
2024/09/05	5	67.88	25.3	69.49	68.20	-20.3	5,959	-0.34%
2024/09/04	6.8	69.47	1	69.90	69.30	5.8	5,936	0.10%
2024/09/03	7.1	75.30	4.1	76.10	74.90	3	5,896	0.05%
2024/09/02	4.2	77.70	2	78.00	77.00	2.2	5,892	0.04%
2024/08/30	0	0.00	7	80.00	79.40	-7	5,895	-0.12%
2024/08/29	1	78.70	1	79.40	79.10	0	5,928	0.00%
2024/08/28	2.4	79.52	0	0.00	79.50	2.4	5,959	0.04%
2024/08/27	2	79.70	1	79.50	79.80	1	6,027	0.02%
2024/08/26	2	81.10	0	0.00	80.40	2	6,096	0.03%
2024/08/23	2	79.95	2	80.30	81.20	0	6,265	0.00%
2024/08/22	4	81.40	2	81.80	81.60	2	6,390	0.03%
2024/08/21	2.3	81.24	0	0.00	80.90	2.3	6,450	0.03%
2024/08/20	0.4	82.32	4	83.00	82.30	-3.7	6,564	-0.06%
2024/08/19	1	82.20	6	81.77	82.00	-5	6,600	-0.08%
2024/08/16	2.2	81.82	1.1	81.91	81.90	1.1	6,645	0.02%
2024/08/14	13	81.15	3	80.80	80.20	10	6,650	0.15%
2024/08/13	0	0.00	1	79.48	79.90	-1	6,633	-0.02%
2024/08/12	3	80.10	0.1	79.80	79.10	2.9	6,671	0.04%
2024/08/09	2	78.50	0.1	78.00	77.70	1.9	6,680	0.03%
2024/08/08	5.1	74.52	8	75.95	75.30	-2.9	6,648	-0.04%
2024/08/07	5.3	76.19	3.5	76.53	76.70	1.8	6,681	0.03%
2024/08/06	8.5	73.12	2	73.60	73.30	6.5	6,681	0.10%
2024/08/05	4.5	74.72	10.6	74.71	74.70	-6.1	6,564	-0.09%
2024/08/02	9.5	84.67	2.2	85.58	82.90	7.3	6,511	0.11%
2024/08/01	2	86.80	3.5	87.10	88.70	-1.5	6,619	-0.02%
2024/07/31	5.6	83.94	5	84.70	84.80	0.6	6,745	0.01%
2024/07/30	12	82.87	1	83.30	83.70	11	6,876	0.16%
2024/07/29	6.2	85.51	2.5	84.08	83.60	3.7	6,917	0.05%
2024/07/26	5.5	84.63	4	85.63	86.40	1.5	6,865	0.02%
2024/07/23	8	91.66	5	90.18	90.10	3	6,877	0.04%
2024/07/22	8.6	89.28	15	90.41	91.10	-6.4	6,893	-0.09%
2024/07/19	8.4	95.40	3	94.70	93.70	5.4	6,874	0.08%
2024/07/18	7.1	97.20	3	96.97	98.40	4.1	6,911	0.06%
2024/07/17	8.1	98.27	6	99.13	98.20	2.1	6,931	0.03%
2024/07/16	13	98.77	2	98.95	97.20	11	6,939	0.16%
2024/07/15	6.1	97.02	0	0.00	96.30	6.1	6,937	0.09%
2024/07/12	6.3	97.17	4	97.23	96.90	2.3	6,918	0.03%
2024/07/11	13.6	99.15	3	98.53	98.20	10.6	6,892	0.15%
2024/07/10	2	100.50	3	100.67	99.90	-1	6,890	-0.01%
2024/07/09	14.2	100.06	5.2	100.23	101.00	9	6,903	0.13%
2024/07/08	10	101.29	10.4	102.75	103.50	-0.4	6,857	-0.01%
2024/07/05	6	101.50	2	101.00	101.00	4	6,774	0.06%
2024/07/04	33.2	102.85	19	103.63	101.50	14.2	6,915	0.20%
2024/07/03	10	99.08	18	101.78	103.00	-8	6,883	-0.12%
2024/07/02	3.2	95.19	4	95.75	95.10	-0.8	6,737	-0.01%
2024/07/01	17	98.88	3	97.83	97.60	14	6,706	0.21%
2024/06/28	28	99.43	0	0.00	100.50	28	6,692	0.42%
2024/06/27	18	99.96	45.2	100.48	99.60	-27.2	6,648	-0.41%
2024/06/26	60.5	103.61	7	103.07	102.00	53.5	6,586	0.81%
2024/06/25	124	103.13	60	100.57	104.00	64	6,481	0.99%	大買/
2024/06/24	35	105.00	65.2	103.94	104.50	-30.2	6,387	-0.47%
2024/06/21	13.1	104.12	7	103.86	103.50	6.1	6,242	0.10%
2024/06/20	6.1	105.23	83.3	101.48	105.00	-77.2	6,143	-1.26%
2024/06/19	37	97.90	32	97.21	96.10	5	5,799	0.09%
2024/06/18	34	100.11	11.5	101.81	99.40	22.5	5,769	0.39%
2024/06/17	17.1	99.36	59	99.59	99.90	-42	5,593	-0.75%
2024/06/14	68.1	98.37	51	98.33	98.00	17.1	5,487	0.31%
2024/06/13	8.3	97.46	42.2	96.70	98.90	-33.9	5,365	-0.63%
2024/06/12	16.3	94.50	5	94.26	94.40	11.2	5,162	0.22%
2024/06/11	6	92.33	7.3	93.03	93.80	-1.3	5,167	-0.03%
2024/06/07	1.1	92.98	4	92.88	92.60	-2.9	5,209	-0.06%
2024/06/06	9.1	91.27	7.3	92.45	90.70	1.8	5,258	0.03%
2024/06/05	3.1	90.92	0	92.00	90.90	3.1	5,294	0.06%
2024/06/04	6	94.12	13	94.81	91.90	-7	5,565	-0.13%
2024/06/03	6.4	93.38	8	93.53	94.30	-1.6	5,679	-0.03%
2024/05/31	19.6	93.67	5	93.06	92.30	14.6	5,722	0.26%
2024/05/30	5.2	95.50	32.2	95.78	94.40	-27	5,869	-0.46%
2024/05/29	39	97.03	24	97.81	96.30	15	6,372	0.24%
2024/05/28	20.4	95.10	28	96.25	96.00	-7.6	6,721	-0.11%
2024/05/27	30	93.93	9	94.74	93.80	21	6,662	0.32%
2024/05/24	18	94.38	27	94.72	94.20	-9	6,746	-0.13%
2024/05/23	9	91.12	0	0.00	91.00	9	6,636	0.14%
2024/05/22	1	91.80	5	92.12	92.20	-4	6,727	-0.06%
2024/05/21	7	90.24	6	91.50	90.50	1	6,760	0.01%
2024/05/20	1.2	89.81	0	0.00	90.40	1.2	6,873	0.02%
2024/05/17	4	91.13	3	91.70	90.80	1	6,912	0.01%
2024/05/16	2.1	90.14	10	90.60	91.70	-8	6,992	-0.11%
2024/05/15	9	90.06	27	89.90	89.30	-18	6,999	-0.26%
2024/05/14	5	90.40	13.1	90.51	90.40	-8.1	7,053	-0.11%
2024/05/13	17.4	91.04	6	91.97	90.40	11.4	7,074	0.16%
2024/05/10	9.2	89.58	3	90.10	91.60	6.2	7,071	0.09%
2024/05/09	18.4	90.88	1.2	90.82	90.20	17.3	7,041	0.25%
2024/05/08	24.3	91.79	7	92.51	92.60	17.3	7,023	0.25%
2024/05/07	52.4	93.21	32.1	93.54	93.10	20.3	7,003	0.29%
2024/05/06	24.1	92.90	13.1	93.10	92.90	11	6,867	0.16%
2024/05/03	56.4	91.86	44.2	91.94	91.10	12.2	6,731	0.18%
2024/05/02	72.1	90.10	10.3	90.28	89.80	61.9	6,590	0.94%
2024/04/30	30	88.89	14	88.92	89.00	16	6,635	0.24%
2024/04/29	23.1	87.61	14.2	87.75	88.50	8.9	6,699	0.13%
2024/04/26	48	86.97	10.3	87.47	87.00	37.7	6,709	0.56%
2024/04/25	25.1	86.23	15.2	85.87	86.80	9.9	6,717	0.15%
2024/04/24	40.1	83.33	14.2	83.62	85.40	25.9	6,684	0.39%
2024/04/23	14	79.04	8.2	79.15	80.50	5.9	6,682	0.09%
2024/04/22	13	77.40	1	77.10	76.10	12	6,654	0.18%
2024/04/19	9.3	79.75	2.9	79.46	79.10	6.4	6,756	0.09%
2024/04/18	2	81.65	6	82.03	82.10	-4	6,728	-0.06%
2024/04/17	21	82.54	1	82.70	82.00	20	6,817	0.29%
2024/04/16	4.2	81.61	4.1	80.84	81.40	0.1	6,820	0.00%
2024/04/15	5.2	85.74	0	0.00	85.40	5.2	6,819	0.08%
2024/04/12	5	87.86	13	88.04	87.80	-8	6,916	-0.12%
2024/04/10	5	88.18	4.2	87.53	87.80	0.8	7,129	0.01%
2024/04/09	7	85.81	5	85.94	85.50	2	7,168	0.03%
2024/04/08	0	86.20	0	0.00	85.90	0	7,283	0.00%
2024/04/03	2.2	85.77	2	85.80	86.10	0.2	7,939	0.00%
2024/04/02	2	87.85	2	88.15	87.00	0	8,545	0.00%
2024/04/01	0	0.00	2.1	88.04	87.70	-2.1	9,381	-0.02%
2024/03/29	11	86.99	0	0.00	86.90	11	9,821	0.11%
2024/03/28	1	88.40	1	88.10	87.50	0	9,982	0.00%
2024/03/27	1	88.59	2	89.40	88.10	-1	10,472	-0.01%
2024/03/26	2	90.10	2	87.20	86.90	0	10,622	0.00%
2024/03/25	8	89.76	2.1	89.65	89.00	5.9	10,817	0.05%
2024/03/22	4	89.95	20	90.39	91.30	-16	11,127	-0.14%
2024/03/21	3	87.63	8.2	87.33	87.50	-5.2	11,590	-0.04%
2024/03/20	2	84.90	2	84.65	84.50	0	11,993	0.00%
2024/03/19	3	85.50	1	85.70	85.30	2	12,189	0.02%
2024/03/18	1	85.50	0.2	86.40	86.30	0.8	12,273	0.01%
2024/03/15	3	84.80	4	84.83	84.30	-1	12,360	-0.01%
2024/03/14	5.2	85.04	1	83.60	84.20	4.2	12,542	0.03%
2024/03/13	22	86.45	2	86.30	85.70	20	12,709	0.16%
2024/03/12	5	87.88	11	87.66	87.60	-6	12,730	-0.05%
2024/03/11	3	88.07	3	87.83	88.10	0	12,730	0.00%
2024/03/08	9.1	88.24	4.5	87.70	86.20	4.6	12,738	0.04%
2024/03/07	6	92.82	1	93.80	91.60	5	12,498	0.04%
2024/03/06	4	94.70	4	94.80	94.20	0	12,427	0.00%
2024/03/05	13	96.51	19.1	97.01	96.00	-6.1	12,475	-0.05%
2024/03/04	23.5	101.18	24	101.43	97.80	-0.5	12,374	0.00%
2024/03/01	10.1	97.77	27.1	96.56	97.70	-17.1	11,957	-0.14%
2024/02/29	2	91.35	4	92.30	93.50	-2	11,675	-0.02%
2024/02/27	7	91.83	5.2	93.87	91.40	1.8	12,013	0.01%
2024/02/26	7	90.96	1	90.80	90.90	6	12,614	0.05%
2024/02/23	21	93.09	14	93.65	91.50	7	12,676	0.06%
2024/02/22	9.3	93.64	9	94.51	93.00	0.3	12,679	0.00%
2024/02/21	13	94.91	6.1	94.95	94.20	7	12,772	0.05%
2024/02/20	7.2	93.42	8	94.06	93.00	-0.8	12,820	-0.01%
2024/02/19	5	93.94	19	94.35	93.70	-14	13,057	-0.11%
2024/02/16	5	92.60	7	93.66	93.00	-2	13,362	-0.01%
2024/02/15	2	93.00	0	0.00	93.10	2	13,637	0.01%
2024/02/05	1	90.10	0.1	90.80	90.00	1	13,778	0.01%
2024/02/01	1	92.40	6	92.52	92.40	-5	13,835	-0.04%
2024/01/31	3.1	91.58	1	92.30	92.20	2.1	13,903	0.01%
2024/01/30	2	91.85	2	92.45	91.90	0	13,939	0.00%
2024/01/29	0	0.00	25	92.90	92.80	-25	14,016	-0.18%
2024/01/26	0	0.00	2	93.00	92.80	-2	14,142	-0.01%
2024/01/25	0	0.00	1	92.40	92.10	-1	14,364	-0.01%
2024/01/24	24.1	95.13	8	95.40	93.10	16.1	14,438	0.11%
2024/01/23	7	94.36	11	94.07	94.20	-4	14,383	-0.03%
2024/01/22	5.1	92.12	9	93.11	93.90	-3.9	14,346	-0.03%
2024/01/19	31	91.04	12	91.27	91.20	19	14,326	0.13%
2024/01/18	24.1	89.11	9	88.29	89.80	15.1	14,408	0.10%
2024/01/17	23.1	89.85	4	92.73	89.10	19.1	14,443	0.13%
2024/01/16	13	92.66	31	92.41	92.10	-18	14,495	-0.12%
2024/01/15	3	94.23	12	94.10	94.00	-9	14,638	-0.06%
2024/01/12	39.1	90.53	11	91.06	90.30	28.1	14,669	0.19%
2024/01/11	4	90.48	13	91.18	91.90	-9	14,781	-0.06%
2024/01/10	1	90.90	5	90.90	90.90	-4	14,929	-0.03%
2024/01/09	9.1	91.27	22	91.76	91.00	-12.9	15,123	-0.09%
2024/01/08	7	92.70	2	92.65	91.50	5	15,235	0.03%
2024/01/05	8	94.43	5	94.28	94.10	3	15,400	0.02%
2024/01/04	17	94.09	5	93.70	93.80	12	15,901	0.08%
2024/01/03	13	95.17	4	95.50	95.90	9	16,468	0.05%
2024/01/02	17.3	97.10	3	96.57	95.80	14.3	16,879	0.08%
2023/12/29	57.2	100.81	15.1	99.73	98.00	42.1	16,973	0.25%
2023/12/28	30.7	106.83	31.1	107.06	106.50	-0.4	16,790	0.00%
2023/12/27	54.4	104.09	126	102.79	106.50	-71.6	16,505	-0.43%	大賣/
2023/12/26	69	99.62	52	99.21	99.00	17	15,713	0.11%
2023/12/25	10	97.49	10	98.07	97.30	0	15,376	0.00%
2023/12/22	25	96.89	28	98.01	97.10	-3	15,220	-0.02%
2023/12/21	164	94.42	170.2	94.73	94.90	-6.2	14,733	-0.04%	大買/大賣/
2023/12/20	21	94.76	8	95.95	93.20	13	14,532	0.09%
2023/12/19	38	95.97	15	95.45	96.00	23	14,283	0.16%
2023/12/18	82	97.07	92.7	98.18	98.60	-10.7	13,939	-0.08%
2023/12/15	53	97.08	72	97.26	96.20	-19	13,327	-0.14%
2023/12/14	8.1	94.23	33	95.17	94.10	-24.9	12,871	-0.19%
2023/12/13	5	94.60	6	95.38	94.20	-1	12,751	-0.01%
2023/12/12	27.1	94.53	6	95.27	94.50	21.1	12,899	0.16%
2023/12/11	10.1	94.70	11	95.70	94.90	-0.9	13,012	-0.01%
2023/12/08	25	94.08	8	93.81	92.80	17	12,840	0.13%
2023/12/07	6	92.08	4	91.53	90.80	2	12,642	0.02%
2023/12/06	1	91.84	4	92.08	93.20	-3	12,616	-0.02%
2023/12/05	2	90.85	5	90.10	90.00	-3	12,628	-0.02%
2023/12/04	2	92.25	3	91.77	91.30	-1	12,807	-0.01%
2023/12/01	10	93.27	11	93.29	92.50	-1	12,827	-0.01%
2023/11/30	8	94.71	6.1	95.50	94.50	1.9	12,799	0.01%
2023/11/29	10	94.25	10	94.70	94.60	0	12,692	0.00%
2023/11/28	5	91.96	12.2	92.50	94.60	-7.2	12,595	-0.06%
2023/11/27	9.3	91.51	14	90.96	90.50	-4.8	12,468	-0.04%
2023/11/24	53.4	95.74	15.1	95.23	93.60	38.3	12,281	0.31%
2023/11/23	48.2	98.90	41.8	98.73	97.80	6.4	11,856	0.05%
2023/11/22	4	94.83	66.1	95.14	95.40	-62.1	11,103	-0.56%
2023/11/21	10	95.67	11.2	96.17	94.10	-1.2	11,002	-0.01%
2023/11/20	70	97.12	13.2	97.31	95.90	56.8	10,868	0.52%
2023/11/17	7	96.49	7	95.01	96.70	0	10,684	0.00%
2023/11/16	53	95.82	48	95.28	94.60	5	10,505	0.05%
2023/11/15	27.7	96.32	22	96.59	95.10	5.6	10,204	0.06%
2023/11/14	14	94.27	25	95.58	94.80	-11	9,805	-0.11%
2023/11/13	21.4	92.91	34	93.13	94.40	-12.6	9,481	-0.13%
2023/11/10	14	90.88	11	91.69	90.00	3	9,262	0.03%
2023/11/09	25	90.77	8	90.76	90.30	17	9,186	0.19%
2023/11/08	22	91.90	6	92.95	91.60	16	9,185	0.17%
2023/11/07	2	93.95	3	94.03	93.90	-1	9,080	-0.01%
2023/11/06	12	93.28	6	93.05	93.50	6	9,014	0.07%
2023/11/03	4	92.03	16	92.21	92.60	-12	8,903	-0.13%
2023/11/02	26	90.32	36	90.61	91.40	-10	8,743	-0.11%
2023/11/01	7	86.53	11	86.32	86.90	-4	8,490	-0.05%
2023/10/31	1	83.73	5	85.28	83.90	-4	8,387	-0.05%
2023/10/30	3	87.83	9	87.04	86.30	-6	8,340	-0.07%
2023/10/27	5	86.18	3	85.90	85.60	2	8,296	0.02%
2023/10/26	6	88.56	7	88.59	86.80	-1	8,238	-0.01%
2023/10/25	6	92.02	3	92.13	91.00	3	8,206	0.04%
2023/10/24	13	92.93	19	92.77	92.80	-6	8,170	-0.07%
2023/10/23	15	93.83	13	94.15	93.20	2	8,034	0.02%
2023/10/20	3	93.03	11	91.68	93.90	-8	7,842	-0.10%
2023/10/19	11	92.20	12	92.71	92.00	-1	7,676	-0.01%
2023/10/18	8	93.21	4	92.58	92.80	4	7,555	0.05%
2023/10/17	15	94.65	14	95.41	93.30	1	7,316	0.01%
2023/10/16	14	94.30	8	95.64	93.90	6	7,106	0.08%
2023/10/13	9	96.81	16	96.76	97.20	-7	6,938	-0.10%
2023/10/12	20	94.34	31	95.92	97.10	-11	6,667	-0.16%
2023/10/11	70	95.85	68.1	96.69	93.70	1.9	6,107	0.03%
2023/10/06	52	92.27	58	93.18	94.40	-6	5,365	-0.11%
2023/10/05	21	87.19	2	86.45	86.70	19	4,757	0.40%
2023/10/04	39	87.88	21	87.42	86.70	18	4,523	0.40%
2023/10/03	5	87.62	19.5	88.06	90.00	-14.5	4,052	-0.36%
2023/10/02	1	82.70	5	81.96	81.90	-4	3,790	-0.11%
2023/09/28	9	78.18	2	78.75	77.50	7	3,717	0.19%
2023/09/26	2	83.55	2	83.00	81.50	0	3,628	0.00%
2023/09/25	0	0.00	2	84.40	84.40	-2	3,647	-0.05%
2023/09/22	0	0.00	0	82.30	83.90	0	3,658	0.00%
2023/09/21	4	82.75	2	82.90	83.10	2	3,731	0.05%
2023/09/20	1	85.30	0	0.00	83.80	1	3,726	0.03%
2023/09/19	5	85.94	4	85.90	85.30	1	3,716	0.03%
2023/09/18	2	86.85	8.2	86.72	86.50	-6.2	3,687	-0.17%
2023/09/15	9.2	87.12	32	87.27	88.00	-22.8	3,669	-0.62%
2023/09/14	14	84.32	20.4	84.58	84.40	-6.4	3,468	-0.18%
2023/09/13	19.9	81.88	6	81.30	81.10	13.9	3,336	0.42%
2023/09/12	1	81.40	1	81.40	82.10	0	3,409	0.00%
2023/09/11	6	82.42	8	81.58	81.40	-2	3,421	-0.06%
2023/09/08	9	82.08	5.2	81.31	81.10	3.8	3,384	0.11%
2023/09/07	12.2	81.34	19.3	81.94	82.60	-7.1	3,366	-0.21%
2023/09/06	0.1	79.50	8.6	79.73	79.10	-8.5	3,141	-0.27%
2023/09/05	1	77.40	4	77.88	78.00	-3	3,091	-0.10%
2023/09/01	0	0.00	3	75.57	75.90	-3	3,179	-0.09%
2023/08/31	4	75.65	3.1	75.53	74.60	0.9	3,227	0.03%
2023/08/30	2	73.95	4	73.30	74.00	-2	3,237	-0.06%
2023/08/29	1	71.10	0	0.00	71.60	1	3,261	0.03%
2023/08/24	0.1	70.30	2	71.10	70.50	-1.9	3,987	-0.05%
2023/08/22	0	0.00	2	70.50	70.00	-2	4,483	-0.04%
2023/08/18	0	0.00	1	71.00	70.80	-1	4,585	-0.02%
2023/08/17	2	71.30	1.1	71.10	71.50	1	4,649	0.02%
2023/08/15	1	69.50	0	0.00	70.00	1	4,851	0.02%
2023/08/14	7.5	69.05	3	69.73	68.30	4.5	5,012	0.09%
2023/08/11	0.3	74.00	0	0.00	73.50	0.3	5,246	0.00%
2023/08/10	2	74.90	1	74.50	74.30	1	5,432	0.02%
2023/08/07	3	76.30	0	0.00	77.40	3	5,980	0.05%
2023/08/04	0	77.10	0	0.00	76.90	0	6,023	0.00%
2023/08/02	3	77.60	0	0.00	76.70	3	6,144	0.05%
2023/07/31	2	79.55	3	78.40	78.00	-1	6,274	-0.02%
2023/07/28	7	79.23	11	79.32	78.70	-4	6,365	-0.06%
2023/07/27	4.2	77.17	5	77.10	77.30	-0.8	6,376	-0.01%
2023/07/26	3	73.83	5	73.94	73.40	-2	6,357	-0.03%
2023/07/25	0.4	76.00	0	0.00	75.60	0.4	6,422	0.01%
2023/07/24	5	76.08	0	0.00	75.10	5	6,526	0.08%
2023/07/21	2	77.15	1	78.20	77.50	1	6,553	0.02%
2023/07/20	0	0.00	1	78.40	78.40	-1	6,608	-0.02%
2023/07/19	2	78.90	0.6	78.90	77.20	1.4	6,638	0.02%
2023/07/18	2	77.60	0	0.00	77.60	2	6,699	0.03%
2023/07/17	6	77.98	4	79.02	79.10	2	6,752	0.03%
2023/07/14	2	77.50	1	79.10	77.70	1	6,804	0.01%
2023/07/13	0	0.00	1	79.40	78.10	-1	6,876	-0.01%
2023/07/12	1	78.60	0	0.00	78.40	1	6,990	0.01%
2023/07/11	4	79.00	3	80.17	79.30	1	7,184	0.01%
2023/07/10	2	77.40	0	0.00	76.70	2	7,530	0.03%
2023/07/07	5.1	77.80	0	0.00	77.40	5.1	8,160	0.06%
2023/07/06	0	0.00	3.9	80.98	80.40	-3.9	8,835	-0.04%
2023/07/05	1	80.50	0	0.00	80.50	1	8,981	0.01%
2023/07/04	0	0.00	2.2	81.62	81.30	-2.2	9,253	-0.02%
2023/07/03	3	81.50	0.2	82.00	81.50	2.8	9,335	0.03%
2023/06/30	0	0.00	1	82.30	82.10	-1	9,685	-0.01%
2023/06/29	8	82.74	10	81.80	81.70	-2	9,764	-0.02%
2023/06/28	2	80.90	0.6	80.69	80.10	1.4	9,688	0.01%
2023/06/27	2.4	80.88	1	80.20	80.00	1.4	9,680	0.01%
2023/06/26	4	81.45	0.3	81.60	81.30	3.8	9,683	0.04%
2023/06/21	6	84.15	9.5	83.63	83.50	-3.5	9,704	-0.04%
2023/06/20	5	87.40	2	85.80	85.80	3	9,637	0.03%
2023/06/19	7.1	88.92	3	88.37	88.10	4.1	9,601	0.04%
2023/06/16	2.2	89.05	6	89.43	89.50	-3.8	9,541	-0.04%
2023/06/15	1	88.60	2	88.35	88.10	-1	9,426	-0.01%
2023/06/14	0	0.00	5	87.50	86.90	-5	9,389	-0.05%
2023/06/13	1	88.90	1	87.50	87.40	0	9,374	0.00%
2023/06/12	0	0.00	3	86.40	87.00	-3	9,333	-0.03%
2023/06/09	3	85.90	1	85.90	86.20	2	9,311	0.02%
2023/06/08	9.1	86.76	8	86.65	85.50	1.1	9,299	0.01%
2023/06/07	9.9	89.12	2	88.90	89.20	7.9	9,253	0.09%
2023/06/06	10.1	87.06	20	86.62	87.40	-10	9,200	-0.11%
2023/06/05	6.1	88.50	7	88.53	88.60	-1	9,165	-0.01%
2023/06/02	9	88.54	0	0.00	87.70	9	9,175	0.10%
2023/06/01	13.1	86.81	18	87.67	86.90	-4.9	9,233	-0.05%
2023/05/31	11.7	89.68	27	91.51	88.40	-15.3	9,351	-0.16%
2023/05/30	2	87.99	19	88.05	88.40	-17	8,932	-0.19%
2023/05/29	18	88.21	17.1	87.08	88.20	0.9	8,924	0.01%
2023/05/26	9.1	82.71	0	0.00	82.90	9.1	8,674	0.11%
2023/05/25	3	82.60	14	82.44	82.60	-11	8,601	-0.13%
2023/05/24	0	0.00	4.1	83.14	82.60	-4.1	8,610	-0.05%
2023/05/23	1	82.20	2	81.00	82.80	-1	8,640	-0.01%
2023/05/22	3	81.90	1	82.70	81.00	2	8,641	0.02%
2023/05/19	13.1	80.73	2	81.20	80.30	11.1	8,639	0.13%
2023/05/18	5.1	82.44	2	82.40	82.10	3.1	8,575	0.04%
2023/05/17	11	82.61	13.1	82.87	82.80	-2.1	8,470	-0.02%
2023/05/16	1.1	79.81	11	80.11	79.50	-10	8,189	-0.12%
2023/05/15	5	77.32	2	77.55	77.20	3	8,029	0.04%
2023/05/12	3	77.87	2.8	77.69	78.90	0.3	8,012	0.00%
2023/05/11	12	78.89	27.3	78.93	78.50	-15.3	7,903	-0.19%
2023/05/10	2	76.50	2	76.65	76.40	0	7,560	0.00%
2023/05/09	1.2	76.04	2	76.95	76.50	-0.8	7,550	-0.01%
2023/05/08	4.3	77.34	6.3	76.72	77.10	-2	7,487	-0.03%
2023/05/05	10	75.20	3	75.50	75.00	7	7,472	0.09%
2023/05/04	11.3	76.01	4	76.45	75.50	7.3	7,669	0.10%
2023/05/03	10.3	78.15	1	77.20	77.30	9.3	7,660	0.12%
2023/05/02	5	80.36	0	0.00	80.30	5	7,633	0.07%
2023/04/28	4	81.15	4	81.60	81.00	0	7,702	0.00%
2023/04/27	9	79.96	4	79.40	79.20	5	7,606	0.07%
2023/04/26	4	78.65	0	0.00	78.60	4	7,507	0.05%
2023/04/25	2.2	79.45	0	0.00	79.60	2.2	7,458	0.03%
2023/04/24	2.1	83.90	1	83.30	83.10	1.1	7,392	0.01%
2023/04/21	6.1	85.65	0	0.00	82.90	6.1	7,385	0.08%
2023/04/20	2	86.70	3	85.97	85.20	-1	7,404	-0.01%
2023/04/19	8	88.10	1	88.50	87.50	7	7,393	0.09%
2023/04/18	3	90.07	1	88.70	88.50	2	7,363	0.03%
2023/04/17	9	89.74	5.5	89.47	90.20	3.5	7,372	0.05%
2023/04/14	23	90.27	9	89.78	88.30	14	7,251	0.19%
2023/04/13	25	91.30	8	91.01	89.30	17	7,066	0.24%
2023/04/12	58.5	92.03	46	91.98	95.40	12.5	6,675	0.19%
2023/04/11	40	88.51	63.9	87.91	90.40	-23.9	6,027	-0.40%
2023/04/10	29.2	85.21	23	83.23	83.40	6.2	5,275	0.12%
2023/04/07	10.7	84.39	5	84.26	84.00	5.7	5,117	0.11%
2023/04/06	5	82.10	7	81.43	81.70	-2	4,834	-0.04%
2023/03/31	12	83.41	51.1	83.61	83.30	-39.1	4,761	-0.82%
2023/03/30	1.1	80.67	3	80.50	79.50	-1.9	4,387	-0.04%
2023/03/29	0.1	78.30	0	0.00	77.90	0.1	4,307	0.00%
2023/03/28	1	78.10	1	79.50	78.10	0	4,332	0.00%
2023/03/27	1	80.10	1	82.00	79.70	0	4,316	0.00%
2023/03/24	3	81.30	7	81.17	81.30	-4	4,288	-0.09%
2023/03/23	20	79.90	1.2	79.63	80.00	18.8	4,230	0.44%
2023/03/22	15	79.77	1	79.60	79.80	14	4,221	0.33%
2023/03/21	0	0.00	1.5	79.77	80.10	-1.5	4,214	-0.04%
2023/03/20	0	0.00	2	79.00	78.90	-2	4,193	-0.05%
2023/03/17	1	77.30	2	77.30	77.40	-1	4,189	-0.02%
2023/03/16	3	76.07	1	76.40	76.00	2	4,209	0.05%
2023/03/14	0.1	77.20	1	76.90	77.00	-0.9	4,350	-0.02%
2023/03/13	0	0.00	2	76.00	77.50	-2	4,424	-0.05%
2023/03/10	2	77.00	1	78.70	77.20	1	4,491	0.02%
2023/03/09	1	79.60	11	79.51	79.20	-10	4,553	-0.22%
2023/03/08	3	79.57	21	79.89	79.70	-18	4,574	-0.39%
2023/03/07	7	79.26	5	79.46	79.00	2	4,603	0.04%
2023/03/06	9.2	81.30	7	81.08	80.30	2.2	4,617	0.05%
2023/03/03	33	81.30	11	79.78	81.50	22	4,709	0.47%
2023/03/02	4.3	75.34	3	75.87	75.30	1.3	4,504	0.03%
2023/03/01	5	75.90	17	76.96	75.30	-12	4,497	-0.27%
2023/02/24	10	80.83	3.3	80.24	78.90	6.7	4,454	0.15%
2023/02/23	1	83.30	3	83.50	83.50	-2	4,434	-0.05%
2023/02/22	0	0.00	3	81.80	82.00	-3	4,662	-0.06%
2023/02/21	2	83.00	6	83.70	83.90	-4	5,227	-0.08%
2023/02/20	10.3	82.66	5	82.72	82.90	5.3	5,457	0.10%
2023/02/17	23	81.63	13	81.41	80.70	10	5,453	0.18%
2023/02/16	3.3	79.45	3	80.07	81.10	0.3	5,428	0.01%
2023/02/14	2	77.75	1	78.20	78.30	1	5,519	0.02%
2023/02/13	1	77.50	3	77.47	76.70	-2	5,568	-0.04%
2023/02/10	7	79.21	5	79.60	78.60	2	5,608	0.04%
2023/02/09	2	79.55	0	0.00	79.40	2	5,636	0.04%
2023/02/08	6	80.77	3	80.90	80.40	3	5,649	0.05%
2023/02/07	2	80.10	5	80.02	79.70	-3	5,645	-0.05%
2023/02/06	6	79.47	0.1	79.40	79.60	5.9	5,676	0.10%
2023/02/03	1	81.10	0.1	81.70	81.50	0.9	5,641	0.02%
2023/02/02	14.1	83.20	17	82.64	82.70	-2.9	5,594	-0.05%
2023/02/01	0	0.00	2	78.45	79.00	-2	5,494	-0.04%
2023/01/31	3	76.67	3	77.49	77.80	0	5,401	0.00%
2023/01/30	4	74.95	7	76.26	76.40	-3	5,323	-0.06%
2023/01/17	2	71.80	2	72.35	72.50	0	5,237	0.00%
2023/01/16	1	71.00	1	71.70	71.80	0	5,278	0.00%
2023/01/13	5	72.42	8	71.54	71.00	-3	5,309	-0.06%
2023/01/11	4	73.00	4	72.90	72.90	0	5,391	0.00%
2023/01/10	10	73.23	15	73.24	72.80	-5	5,429	-0.09%
2023/01/09	6	72.35	9	72.41	72.00	-3	5,357	-0.06%
2023/01/06	1	69.40	9	70.86	71.00	-8	5,343	-0.15%
2023/01/05	9	70.52	14	70.44	69.30	-5	5,345	-0.09%
2023/01/04	4	67.93	8	68.13	68.20	-4	5,307	-0.08%
2023/01/03	2	66.70	1	66.60	67.40	1	5,384	0.02%
2022/12/30	0	65.60	0	0.00	65.00	0	5,408	0.00%
2022/12/28	1	64.80	0.1	64.90	64.50	0.9	5,798	0.02%
2022/12/27	1	66.90	1	66.70	66.60	0	5,940	0.00%
2022/12/23	4	64.65	2.1	65.04	66.20	1.9	6,004	0.03%
2022/12/22	0	0.00	2	66.50	66.20	-2	6,016	-0.03%
2022/12/21	0.2	67.30	0	0.00	66.30	0.2	6,041	0.00%
2022/12/20	1	67.20	0	0.00	66.70	1	6,045	0.02%
2022/12/19	3	69.23	0	0.00	70.10	3	6,068	0.05%
2022/12/16	0	0.00	12	70.00	69.80	-12	6,088	-0.20%
2022/12/13	1	70.50	0	0.00	70.70	1	6,106	0.02%
2022/12/12	0	0.00	1	68.60	69.70	-1	6,104	-0.02%
2022/12/08	1.1	69.52	0	0.00	69.60	1.1	6,106	0.02%
2022/12/07	7.1	70.46	6	71.12	69.50	1.1	6,099	0.02%
2022/12/06	4	74.55	2	73.80	72.50	2	6,032	0.03%
2022/12/05	7	76.93	4	76.45	76.30	3	5,967	0.05%
2022/12/02	3	76.07	13	76.00	76.10	-10	5,958	-0.17%
2022/12/01	9	74.63	7.1	74.90	75.00	1.9	5,905	0.03%
2022/11/30	5	72.40	0	0.00	72.90	5	5,877	0.09%
2022/11/29	1.1	71.42	12	71.43	71.50	-10.9	5,948	-0.18%
2022/11/28	2	73.00	0	0.00	72.80	2	5,931	0.03%
2022/11/25	14	73.26	5	73.46	72.60	9	5,916	0.15%
2022/11/24	1	76.80	11	76.51	76.90	-10	5,713	-0.18%
2022/11/23	1	75.00	0	0.00	75.10	1	5,706	0.02%
2022/11/22	3	74.93	2	74.55	74.50	1	5,738	0.02%
2022/11/21	10	76.74	3	76.50	75.50	7	5,732	0.12%
2022/11/18	13	78.92	15	78.47	77.30	-2	5,687	-0.04%
2022/11/17	67.9	77.82	22	77.56	78.80	45.9	5,449	0.84%
2022/11/16	12	73.83	18	75.81	78.20	-6	4,874	-0.12%
2022/11/15	2	70.85	8	71.16	71.10	-6	4,611	-0.13%
2022/11/14	4	70.93	3	70.20	70.60	1	4,618	0.02%
2022/11/11	4	70.23	4	70.43	71.10	0	4,619	0.00%
2022/11/10	0	0.00	2	67.50	68.00	-2	4,493	-0.04%
2022/11/09	5	67.86	3	67.90	67.80	2	4,664	0.04%
2022/11/08	9	68.24	14	67.34	66.50	-5	4,761	-0.11%
2022/11/07	4	66.05	5	66.82	66.40	-1	4,790	-0.02%
2022/11/04	6	64.92	4	65.08	65.60	2	4,774	0.04%
2022/11/03	2	64.95	17	64.86	65.00	-15	4,775	-0.31%
2022/11/02	36	62.10	2	62.85	63.60	34	4,769	0.71%
2022/11/01	27	62.34	4	62.53	62.20	23	4,755	0.48%
2022/10/31	17	63.12	1	63.60	62.40	16	4,775	0.34%
2022/10/28	9	61.62	12	61.34	62.40	-3	4,779	-0.06%
2022/10/27	0	0.00	15	64.90	65.50	-15	4,668	-0.32%
2022/10/25	2	64.65	1	63.90	63.90	1	4,773	0.02%
2022/10/24	1	66.40	2	67.60	65.20	-1	4,779	-0.02%
2022/10/21	1	67.30	2	65.60	65.10	-1	4,787	-0.02%
2022/10/20	1	66.00	1	66.50	67.60	0	4,789	0.00%
2022/10/19	2	67.30	13	65.89	65.60	-11	4,846	-0.23%
2022/10/18	14	66.39	1	67.00	67.50	13	4,834	0.27%
2022/10/17	0	0.00	2	63.05	66.00	-2	4,872	-0.04%
2022/10/14	0	0.00	36.4	63.85	64.60	-36.4	4,999	-0.73%
2022/10/13	2	62.95	6	61.72	60.50	-4	5,060	-0.08%
2022/10/12	2	63.20	10	64.00	63.50	-8	5,071	-0.16%
2022/10/11	1	65.10	106	65.18	63.10	-105	5,096	-2.06%	大賣/鉅額交易
2022/10/07	2	68.90	0	0.00	68.50	2	5,077	0.04%
2022/10/06	6	70.83	10	70.29	70.10	-4	5,125	-0.08%
2022/10/05	115	71.91	17	69.89	71.50	98	5,108	1.92%	大買/
2022/10/04	20	69.27	8	69.38	70.40	12	4,902	0.24%
2022/10/03	0	0.00	3	64.33	64.90	-3	4,804	-0.06%
2022/09/30	1	62.80	3	60.30	63.80	-2	4,937	-0.04%
2022/09/29	1	62.60	35	62.50	61.90	-34	5,048	-0.67%
2022/09/28	5	64.00	22	61.70	60.30	-17	5,160	-0.33%
2022/09/27	3	64.23	0	0.00	64.60	3	5,367	0.06%
2022/09/26	2	65.15	1	63.60	62.80	1	5,531	0.02%
2022/09/22	2	66.00	0	0.00	67.80	2	5,973	0.03%
2022/09/21	0.2	68.10	1	67.80	67.80	-0.8	6,012	-0.01%
2022/09/20	15	69.10	0	0.00	69.10	15	6,079	0.25%
2022/09/16	1	70.10	1	70.50	70.00	0	6,316	0.00%
2022/09/15	1	70.80	6	71.70	70.80	-5	6,468	-0.08%
2022/09/13	0	0.00	1	72.30	72.30	-1	6,813	-0.01%
2022/09/12	1	72.10	1	72.40	72.00	0	6,959	0.00%
2022/09/08	1	68.84	1	69.20	71.10	0	7,043	0.00%
2022/09/07	5	69.28	0	0.00	69.00	5	7,130	0.07%
2022/09/06	1	70.00	0	0.00	70.10	1	7,286	0.01%
2022/09/05	4.2	72.52	7	73.50	72.00	-2.8	7,391	-0.04%
2022/09/02	1	76.80	0	0.00	76.20	1	7,353	0.01%
2022/09/01	2.1	78.61	0	0.00	77.50	2.1	7,355	0.03%
2022/08/31	0	0.00	2	79.20	79.60	-2	7,426	-0.03%
2022/08/30	2	78.80	1	79.40	79.40	1	7,440	0.01%
2022/08/29	1.1	78.67	0	0.00	78.80	1.1	7,428	0.01%
2022/08/26	0	0.00	4.1	83.56	82.80	-4.1	7,448	-0.06%
2022/08/25	1	82.30	15	81.97	82.30	-14	7,486	-0.19%
2022/08/24	13	79.80	13.2	80.79	79.80	-0.2	7,643	0.00%
2022/08/23	3	80.77	0	0.00	81.00	3	7,740	0.04%
2022/08/22	1	82.50	0	0.00	81.20	1	7,891	0.01%
2022/08/19	5	83.08	6	83.87	83.10	-1	7,889	-0.01%
2022/08/18	6	81.60	1	82.70	82.80	5	7,910	0.06%
2022/08/17	0.1	82.00	2.2	82.35	82.50	-2.1	7,902	-0.03%
2022/08/16	63	82.89	65	82.09	82.90	-2	8,001	-0.02%
2022/08/15	64	81.43	57.4	82.53	84.20	6.7	7,872	0.08%
2022/08/12	1.4	78.40	3.2	79.50	80.00	-1.8	7,777	-0.02%
2022/08/11	2	77.45	0	0.00	77.00	2	7,792	0.03%
2022/08/10	1	76.90	1	77.00	76.50	0	7,955	0.00%
2022/08/09	0	0.00	3	77.80	77.80	-3	8,009	-0.04%
2022/08/08	6	77.82	34	77.73	78.00	-28	8,061	-0.35%
2022/08/05	1	79.80	2	79.80	79.60	-1	8,109	-0.01%
2022/08/04	3	75.70	8	77.10	77.80	-5	8,163	-0.06%
2022/08/03	3	77.83	2	78.90	77.40	1	8,206	0.01%
2022/08/02	3	79.97	2	80.25	79.50	1	8,304	0.01%
2022/08/01	4	80.58	2	79.70	82.20	2	8,384	0.02%
2022/07/29	2	82.35	1	81.90	81.50	1	8,425	0.01%
2022/07/28	4	81.55	1	82.10	80.80	3	8,610	0.03%
2022/07/27	0	0.00	1	81.90	82.40	-1	8,678	-0.01%
2022/07/26	12	82.28	1	82.00	81.90	11	8,798	0.13%
2022/07/25	1	85.90	0	0.00	85.60	1	8,920	0.01%
2022/07/22	14	87.20	0	0.00	87.00	14	9,113	0.15%
2022/07/21	1	88.10	5.4	87.68	88.50	-4.4	9,241	-0.05%
2022/07/20	0	0.00	14	84.56	84.00	-14	9,196	-0.15%
2022/07/19	4	82.18	2	82.20	82.80	2	9,297	0.02%
2022/07/18	5	82.80	1	82.80	82.60	4	9,398	0.04%
2022/07/15	1	78.90	3	79.90	80.40	-2	9,592	-0.02%
2022/07/14	7	79.91	14.1	79.82	80.20	-7.1	9,771	-0.07%
2022/07/13	15	77.61	16.2	78.66	77.50	-1.2	9,966	-0.01%
2022/07/12	12	76.92	1	78.50	76.00	11	10,015	0.11%
2022/07/11	3	81.60	1	81.80	80.50	2	10,031	0.02%
2022/07/08	7	81.33	3	82.20	82.20	4	10,086	0.04%
2022/07/07	0	0.00	1	78.00	79.20	-1	10,103	-0.01%
2022/07/06	3	79.07	1	77.10	76.90	2	10,163	0.02%
2022/07/05	15	77.77	7	78.30	80.30	8	10,364	0.08%
2022/07/04	4.1	76.71	7	77.34	76.60	-2.9	10,261	-0.03%
2022/07/01	28	78.60	120	78.28	74.10	-92	10,284	-0.89%	大賣/
2022/06/30	124.1	88.94	4	89.58	88.80	120.1	10,065	1.19%	大買/鉅額交易
2022/06/29	5	96.98	2	97.16	96.40	3	9,984	0.03%
2022/06/28	2	100.50	2	99.45	98.90	0	10,019	0.00%
2022/06/27	1	102.00	4	101.88	101.50	-3	10,126	-0.03%
2022/06/24	2	101.50	3	100.67	99.50	-1	10,231	-0.01%
2022/06/23	3	95.67	4	97.58	97.40	-1	10,307	-0.01%
2022/06/22	5	98.06	4	96.28	95.70	1	10,628	0.01%
2022/06/21	6.4	100.28	8	100.29	103.00	-1.6	11,029	-0.01%
2022/06/20	3.1	100.15	1	98.81	95.10	2	11,328	0.02%
2022/06/17	6.2	102.21	4	102.88	102.50	2.2	11,562	0.02%
2022/06/16	5	105.20	4.4	108.97	104.50	0.6	11,948	0.00%
2022/06/15	5	109.90	2	110.50	108.00	3	13,104	0.02%
2022/06/14	10.2	108.62	5	108.00	110.00	5.2	13,672	0.04%
2022/06/13	3	111.67	2	111.75	112.00	1	13,762	0.01%
2022/06/10	7	115.00	3	115.17	115.50	4	13,981	0.03%
2022/06/09	5	117.00	9	117.61	117.00	-4	14,163	-0.03%
2022/06/08	3	122.17	1	121.50	120.50	2	14,185	0.01%
2022/06/07	2.1	120.76	1	121.00	121.00	1.1	14,437	0.01%
2022/06/06	4.1	120.77	1	122.00	121.50	3.1	14,772	0.02%
2022/06/02	3.1	123.18	1	123.00	122.50	2.1	15,282	0.01%
2022/06/01	11	125.86	9.1	126.69	125.00	1.9	15,673	0.01%
2022/05/31	4.3	122.73	3	124.50	124.00	1.3	16,283	0.01%
2022/05/30	27	122.00	8	121.94	123.00	19	17,589	0.11%
2022/05/27	0	0.00	5	116.10	116.00	-5	17,808	-0.03%
2022/05/26	15	115.17	3.3	114.24	114.00	11.7	17,874	0.07%
2022/05/25	0	0.00	2	116.25	116.00	-2	17,954	-0.01%
2022/05/24	30	115.20	3	114.83	114.00	27	18,134	0.15%
2022/05/23	1	118.50	0	0.00	119.00	1	18,170	0.01%
2022/05/20	3	119.33	1	118.50	118.50	2	18,456	0.01%
2022/05/19	0	0.00	3	117.83	119.50	-3	18,747	-0.02%
2022/05/18	7	123.93	2	125.00	121.00	5	19,272	0.03%
2022/05/17	0	0.00	2	120.50	121.00	-2	19,361	-0.01%
2022/05/16	3	118.33	2	118.50	117.00	1	19,571	0.01%
2022/05/13	1	118.00	2	118.50	119.00	-1	19,507	-0.01%
2022/05/12	4	117.74	4	116.38	115.00	0	19,454	0.00%
2022/05/10	109	119.61	99.3	116.46	120.00	9.7	19,310	0.05%	大買/
2022/05/09	5.1	117.71	1.1	117.21	116.00	4	19,198	0.02%
2022/05/06	2.1	122.79	2	124.00	123.50	0.1	19,095	0.00%
2022/05/05	6	126.00	5	125.90	126.50	1	19,026	0.01%
2022/05/04	7	122.14	0	0.00	121.50	7	18,865	0.04%
2022/05/03	4	122.63	10	121.00	121.00	-6	18,774	-0.03%
2022/04/29	107.2	127.01	107	125.31	125.00	0.2	18,676	0.00%	大買/大賣/
2022/04/28	69	124.34	109	122.92	124.50	-40	18,491	-0.22%	大賣/
2022/04/27	13.1	119.71	9.2	118.48	121.00	4	18,314	0.02%
2022/04/26	15.3	123.22	10.9	122.64	122.00	4.4	18,132	0.02%
2022/04/25	45.2	123.21	6	122.17	121.50	39.2	18,061	0.22%
2022/04/22	10.1	128.91	0	0.00	130.50	10.1	17,913	0.06%
2022/04/21	17.1	129.44	19	130.53	133.00	-1.9	17,886	-0.01%
2022/04/20	12.2	124.62	14	124.04	124.50	-1.8	17,748	-0.01%
2022/04/19	17.4	125.96	17	126.35	122.50	0.4	17,593	0.00%
2022/04/18	0.1	132.00	0	0.00	129.00	0.1	17,419	0.00%
2022/04/15	8	133.69	0	0.00	132.00	8	17,359	0.05%
2022/04/14	5	135.00	2	135.25	133.50	3	17,365	0.02%
2022/04/13	11.2	133.13	12	133.46	133.00	-0.8	17,319	0.00%
2022/04/12	18.2	134.93	13	132.88	133.00	5.2	17,198	0.03%
2022/04/11	15.6	138.21	2.2	141.46	135.50	13.4	17,021	0.08%
2022/04/08	9.1	149.78	2.2	151.36	150.50	6.9	16,700	0.04%
2022/04/07	6.5	152.54	1	159.00	149.00	5.5	16,589	0.03%
2022/04/06	1	160.50	1	156.01	160.50	0	16,406	0.00%
2022/04/01	3	158.17	7.1	159.23	159.00	-4.1	16,356	-0.03%
2022/03/31	6.9	162.35	0	162.65	161.00	6.9	16,272	0.04%
2022/03/30	8	167.19	8	167.00	165.00	0	16,271	0.00%
2022/03/29	20	165.75	15	164.57	165.00	5	16,223	0.03%
2022/03/28	5	162.90	9.9	160.20	165.50	-4.9	16,260	-0.03%
2022/03/25	28	165.86	16.2	163.42	163.00	11.8	16,180	0.07%
2022/03/24	35.3	175.24	26.1	173.55	171.50	9.2	15,809	0.06%
2022/03/23	19.6	177.81	28.7	178.44	178.00	-9.1	15,302	-0.06%
2022/03/22	9.2	173.25	10.1	173.55	178.00	-0.9	14,991	-0.01%
2022/03/21	54	177.19	39	173.54	173.50	15	14,718	0.10%
2022/03/18	54.2	176.49	71.1	177.21	176.50	-16.9	14,344	-0.12%
2022/03/17	15.2	170.91	34.7	171.73	174.00	-19.6	13,091	-0.15%
2022/03/16	14	158.86	17	157.59	158.50	-3	12,472	-0.02%
2022/03/15	9.1	157.62	4.1	156.77	153.50	5	12,314	0.04%
2022/03/14	4.1	160.21	5	162.00	164.00	-0.9	12,172	-0.01%
2022/03/11	2	158.00	2	156.50	157.50	0	12,204	0.00%
2022/03/10	14.1	159.20	13	157.42	158.50	1.1	12,308	0.01%
2022/03/09	9.5	156.74	5	159.70	153.50	4.5	12,373	0.04%
2022/03/08	25	162.04	22.1	161.76	157.00	2.9	12,531	0.02%
2022/03/07	24.4	161.59	16	161.13	162.00	8.4	12,232	0.07%
2022/03/04	49.1	172.67	32.3	173.03	169.00	16.8	11,928	0.14%
2022/03/03	14	169.32	32.2	171.25	171.50	-18.2	11,303	-0.16%
2022/03/02	23	150.91	25	154.66	160.00	-2	10,054	-0.02%
2022/03/01	12	147.17	26	148.40	148.50	-14	9,749	-0.14%
2022/02/25	14	145.07	1	144.00	143.50	13	9,824	0.13%
2022/02/24	11.7	144.68	11	146.27	141.50	0.7	9,881	0.01%
2022/02/23	15	153.13	16	151.81	151.00	-1	10,236	-0.01%
2022/02/22	8	154.19	12	153.75	151.50	-4	10,368	-0.04%
2022/02/21	25	162.52	23	161.52	161.00	2	10,231	0.02%
2022/02/18	20	158.85	32.6	159.33	162.50	-12.6	10,224	-0.12%
2022/02/17	25	154.78	23	153.76	151.50	2	9,904	0.02%
2022/02/16	10	152.25	13	152.46	155.50	-3	9,991	-0.03%
2022/02/15	7	142.50	7	142.50	141.50	0	10,092	0.00%
2022/02/14	3	142.17	2	144.00	142.00	1	10,733	0.01%
2022/02/11	2	148.00	0	0.00	147.00	2	10,937	0.02%
2022/02/10	3	148.50	3	147.17	148.50	0	11,265	0.00%
2022/02/09	9	146.78	10	149.00	150.00	-1	11,402	-0.01%
2022/02/08	12	143.33	11	145.77	146.00	1	11,481	0.01%
2022/02/07	12	139.83	11	141.77	143.00	1	11,584	0.01%
2022/01/26	11	137.50	14	141.43	141.00	-3	11,768	-0.03%
2022/01/25	7	138.50	7	137.50	137.00	0	12,210	0.00%
2022/01/24	8	136.00	7	139.07	140.50	1	12,678	0.01%
2022/01/21	7.2	141.08	3	140.00	139.00	4.2	13,031	0.03%
2022/01/19	7	145.07	12	146.25	144.50	-5	13,633	-0.04%
2022/01/18	2	149.25	3	148.67	148.00	-1	13,849	-0.01%
2022/01/17	11	147.41	15	149.40	150.00	-4	14,101	-0.03%
2022/01/14	2	145.25	2	146.50	149.50	0	14,265	0.00%
2022/01/13	19	149.13	17	144.06	144.50	2	14,534	0.01%
2022/01/12	6	147.50	7	148.57	148.50	-1	14,498	-0.01%
2022/01/11	3.2	147.59	6	144.83	145.00	-2.8	14,569	-0.02%
2022/01/10	6	149.00	7.1	151.87	152.00	-1.1	14,535	-0.01%
2022/01/07	0	150.00	0	0.00	148.50	0	14,682	0.00%
2022/01/06	8	157.06	5.1	156.42	155.00	2.9	14,744	0.02%
2022/01/05	2.2	157.55	2.1	158.50	158.00	0.1	14,851	0.00%
2022/01/04	4	162.50	2	164.00	161.50	2	14,915	0.01%
2022/01/03	3	163.83	2	163.50	164.50	1	15,049	0.01%
2021/12/30	10	165.00	0	0.00	165.00	10	15,181	0.07%
2021/12/29	2	162.75	6	163.75	163.00	-4	15,371	-0.03%
2021/12/28	4	166.00	1	165.50	165.50	3	15,706	0.02%
2021/12/27	7	166.50	8	167.94	168.00	-1	16,035	-0.01%
2021/12/24	19	168.74	18	166.58	165.50	1	16,183	0.01%
2021/12/23	11.1	167.22	26	168.79	169.00	-14.9	16,265	-0.09%
2021/12/22	15	168.23	12.1	167.85	165.00	2.9	16,277	0.02%
2021/12/21	5	165.90	5	166.00	164.50	0	16,226	0.00%
2021/12/20	10	163.55	11	163.77	163.50	-1	16,291	-0.01%
2021/12/17	15.1	164.06	13	163.50	163.50	2.1	16,348	0.01%
2021/12/16	14	165.50	15	166.33	167.50	-1	16,456	-0.01%
2021/12/15	5	155.90	8	160.38	161.00	-3	16,484	-0.02%
2021/12/14	10	155.60	4	154.50	154.00	6	16,523	0.04%
2021/12/13	15.2	160.20	14	160.04	160.00	1.2	16,597	0.01%
2021/12/10	7	159.43	4	159.50	159.00	3	16,904	0.02%
2021/12/09	4	164.75	5	166.00	164.50	-1	16,928	-0.01%
2021/12/08	10	167.40	13	164.54	164.00	-3	17,062	-0.02%
2021/12/07	19	169.95	20	166.28	166.00	-1	17,168	-0.01%
2021/12/06	17	171.65	22.5	172.58	173.00	-5.5	17,134	-0.03%
2021/12/03	21.2	171.22	22	171.82	171.00	-0.8	17,146	0.00%
2021/12/02	21	168.88	22.3	170.43	167.00	-1.3	17,226	-0.01%
2021/12/01	8.5	166.47	18	165.11	167.50	-9.5	16,882	-0.06%
2021/11/30	8	161.00	8	162.13	161.00	0	16,847	0.00%
2021/11/29	6	152.08	7	153.79	156.00	-1	17,080	-0.01%
2021/11/26	18	156.06	17	156.50	155.50	1	17,360	0.01%
2021/11/25	13	160.42	11	159.50	158.50	2	17,456	0.01%
2021/11/24	7	159.36	8.2	161.44	162.00	-1.2	17,501	-0.01%
2021/11/23	21.2	161.46	15	161.90	161.00	6.2	17,568	0.04%
2021/11/22	32.3	166.82	56.1	163.78	165.00	-23.8	17,742	-0.13%
2021/11/19	21	159.14	16	157.69	157.00	5	17,541	0.03%
2021/11/18	2	164.50	23	165.70	164.00	-21	17,641	-0.12%
2021/11/17	30	166.08	30	165.15	165.00	0	17,841	0.00%
2021/11/16	13	161.73	22.5	162.64	163.50	-9.5	18,130	-0.05%
2021/11/15	8.1	159.99	4	159.88	158.00	4.1	18,522	0.02%
2021/11/12	22.3	158.29	22	158.73	156.50	0.3	19,245	0.00%
2021/11/11	42	157.18	52	158.25	155.00	-10	19,449	-0.05%
2021/11/10	26	146.73	15	149.00	151.50	11	19,775	0.06%
2021/11/09	43	147.44	27.1	146.22	148.50	15.9	20,183	0.08%
2021/11/08	15	140.57	11.3	141.11	139.00	3.8	20,294	0.02%
2021/11/05	18	142.78	24	143.33	144.50	-6	20,862	-0.03%
2021/11/04	2	142.25	6	141.75	141.50	-4	21,186	-0.02%
2021/11/03	7	141.21	12.4	142.90	144.00	-5.4	21,558	-0.02%
2021/11/02	47.1	148.55	39.4	145.85	143.00	7.7	21,513	0.04%
2021/11/01	30.3	147.85	28	148.13	147.50	2.3	21,303	0.01%
2021/10/29	44	144.03	29	143.36	142.50	15	21,128	0.07%
2021/10/28	30.2	141.22	28	139.89	142.50	2.2	20,966	0.01%
2021/10/27	4.4	134.50	24	135.25	134.50	-19.6	20,899	-0.09%
2021/10/26	6.3	132.50	7	132.00	130.50	-0.8	21,149	0.00%
2021/10/25	16.2	129.33	17	130.82	132.00	-0.8	21,707	0.00%
2021/10/22	9.2	126.30	21	126.52	128.00	-11.8	22,361	-0.05%
2021/10/21	26	124.71	15	125.60	123.00	11	23,211	0.05%
2021/10/20	12.5	120.04	12	120.04	120.00	0.5	23,493	0.00%
2021/10/19	13	122.12	4	120.88	121.00	9	25,066	0.04%
2021/10/18	3	117.33	5	117.20	118.50	-2	26,206	-0.01%
2021/10/15	8	119.94	7	118.93	118.00	1	27,347	0.00%
2021/10/14	3	115.50	6	114.83	116.50	-3	28,322	-0.01%
2021/10/13	8	113.38	5	112.70	111.50	3	28,502	0.01%
2021/10/12	5	117.80	1	118.00	117.00	4	28,564	0.01%
2021/10/08	7	122.71	11	119.05	119.50	-4	28,733	-0.01%
2021/10/07	11	123.91	5	122.60	123.00	6	28,944	0.02%
2021/10/06	9	119.17	4	117.75	117.50	5	29,236	0.02%
2021/10/05	14	115.04	9	115.22	119.50	5	29,528	0.02%
2021/10/04	9	118.28	12	116.29	113.00	-3	29,546	-0.01%
2021/10/01	4	125.25	0	0.00	122.50	4	29,663	0.01%
2021/09/30	3	128.33	6	128.17	131.00	-3	30,246	-0.01%
2021/09/29	5	128.00	2	127.75	129.00	3	30,977	0.01%
2021/09/28	6	134.17	1	132.50	132.50	5	32,629	0.02%
2021/09/27	15	135.53	22	134.70	136.00	-7	33,739	-0.02%
2021/09/24	2.1	128.64	4	130.75	132.00	-1.9	34,646	-0.01%
2021/09/23	6	128.83	4	127.63	127.00	2	35,414	0.01%
2021/09/22	67	129.57	67	130.04	130.00	0	35,954	0.00%
2021/09/17	9	128.28	9	131.17	133.00	0	37,050	0.00%
2021/09/16	16	126.78	16	126.59	128.00	0	38,257	0.00%
2021/09/15	9	127.67	4	124.63	126.00	5	38,955	0.01%
2021/09/14	15	134.23	13	134.31	132.50	2	38,952	0.01%
2021/09/13	13	141.81	14	137.86	137.00	-1	38,962	0.00%
2021/09/10	8	139.44	13	138.23	141.00	-5	39,056	-0.01%
2021/09/09	12	136.54	3	136.50	138.00	9	38,969	0.02%
2021/09/08	2	134.00	3	133.00	134.00	-1	38,931	0.00%
2021/09/07	46	132.42	63.4	133.69	133.50	-17.4	38,964	-0.04%
2021/09/06	27	138.06	22	137.75	136.50	5	38,825	0.01%
2021/09/03	9	140.50	8	139.50	139.00	1	38,888	0.00%
2021/09/02	30	142.73	11	141.68	140.00	19	38,937	0.05%
2021/09/01	18	145.11	45	143.19	148.00	-27	38,896	-0.07%
2021/08/31	12	139.50	10	140.60	140.00	2	38,843	0.01%
2021/08/30	13	139.42	21	140.02	139.50	-8	39,138	-0.02%
2021/08/27	28	139.52	33	138.53	139.00	-5	39,411	-0.01%
2021/08/26	42.1	143.16	21	140.71	140.00	21.1	39,495	0.05%
2021/08/25	10.1	140.50	28	140.82	142.00	-18	39,566	-0.05%
2021/08/24	33	138.52	28	138.75	135.50	5	40,059	0.01%
2021/08/23	19	138.79	21	139.17	140.00	-2	40,213	0.00%
2021/08/20	58	133.16	65.1	132.91	133.00	-7.1	40,683	-0.02%
2021/08/19	32	135.58	26.4	135.98	130.50	5.6	40,705	0.01%
2021/08/18	59.4	135.08	54.2	134.76	143.00	5.1	41,179	0.01%
2021/08/17	15	136.24	10.6	135.53	132.50	4.4	41,023	0.01%
2021/08/16	34.2	138.18	71.9	139.51	143.50	-37.7	41,087	-0.09%
2021/08/13	64.7	143.50	69.2	142.03	140.50	-4.5	40,593	-0.01%
2021/08/12	41.7	158.73	32	157.84	156.00	9.7	40,534	0.02%
2021/08/11	28.6	163.20	33	158.15	160.00	-4.4	40,888	-0.01%
2021/08/10	26	170.65	16.3	170.88	173.00	9.8	40,474	0.02%
2021/08/09	21.1	174.78	10.5	173.08	170.00	10.6	40,505	0.03%
2021/08/06	9.1	182.45	7.3	182.00	182.50	1.9	40,913	0.00%
2021/08/05	11.1	183.16	17.2	184.23	185.00	-6.1	41,731	-0.01%
2021/08/04	11.1	185.14	8	183.81	182.00	3.1	42,340	0.01%
2021/08/03	15.1	185.21	4	185.13	185.50	11.1	42,249	0.03%
2021/08/02	21	186.81	18.5	186.51	183.00	2.5	42,628	0.01%
2021/07/30	18.4	185.40	10	184.45	180.50	8.4	42,590	0.02%
2021/07/29	24.1	180.41	35.6	181.02	188.50	-11.6	42,758	-0.03%
2021/07/28	31	178.14	19.5	185.82	175.00	11.6	42,512	0.03%
2021/07/27	43.7	204.52	38.1	204.34	194.00	5.7	42,076	0.01%
2021/07/26	22.8	202.36	24	202.94	201.50	-1.2	41,419	0.00%
2021/07/23	81.1	202.93	87.5	201.54	197.00	-6.4	41,083	-0.02%
2021/07/22	44.8	187.97	63.8	190.30	196.50	-18.9	39,927	-0.05%
2021/07/21	61.5	181.93	62.4	181.20	179.00	-0.9	38,802	0.00%
2021/07/20	41.6	176.41	64.2	175.75	173.00	-22.7	37,735	-0.06%
2021/07/19	20	166.18	15	168.33	172.50	5	36,614	0.01%
2021/07/16	10.3	165.64	5	165.40	163.50	5.3	36,415	0.01%
2021/07/15	24	162.52	13	164.23	164.50	11	36,323	0.03%
2021/07/14	4.2	158.45	5	159.10	159.00	-0.8	36,166	0.00%
2021/07/13	8	170.25	12	168.58	162.00	-4	35,852	-0.01%
2021/07/12	12	169.71	11	172.86	171.00	1	35,506	0.00%
2021/07/09	19	164.89	27	165.48	164.50	-8	35,077	-0.02%
2021/07/08	22	167.82	23	168.26	166.00	-1	34,874	0.00%
2021/07/07	37.3	168.22	17.1	166.51	165.00	20.3	35,149	0.06%
2021/07/06	37.1	175.04	52.2	173.63	172.50	-15.2	35,027	-0.04%
2021/07/05	63.6	182.75	44	178.67	170.00	19.6	35,270	0.06%
2021/07/02	18.1	165.80	41.4	169.73	174.00	-23.3	34,121	-0.07%
2021/07/01	40.5	165.84	33	163.85	158.50	7.5	33,859	0.02%
2021/06/30	21.1	157.61	41.7	160.98	163.00	-20.6	33,203	-0.06%
2021/06/29	36.1	155.91	43	154.15	154.00	-6.9	32,843	-0.02%
2021/06/28	99.3	152.95	87	155.20	154.00	12.3	32,911	0.04%
2021/06/25	54	142.57	70	143.84	146.50	-16	32,506	-0.05%
2021/06/24	46	135.65	52	134.86	136.00	-6	31,619	-0.02%
2021/06/23	4	127.50	38	131.20	133.00	-34	30,984	-0.11%
2021/06/22	8	123.81	9.1	122.17	121.00	-1.1	31,097	0.00%
2021/06/21	23	123.04	11.4	121.43	120.50	11.7	31,263	0.04%
2021/06/18	14.1	130.54	8.5	131.09	129.00	5.5	31,803	0.02%
2021/06/17	5	129.11	4	130.38	131.50	1	31,874	0.00%
2021/06/16	27	131.50	7	130.93	129.50	20	31,976	0.06%
2021/06/15	8	134.13	23	134.22	136.00	-15	32,598	-0.05%
2021/06/11	9	132.44	13	131.69	131.00	-4	32,521	-0.01%
2021/06/10	5	133.60	7.2	134.17	132.00	-2.2	33,066	-0.01%
2021/06/09	16.2	131.25	22	131.73	131.50	-5.8	33,186	-0.02%
2021/06/08	35	133.30	19	133.26	130.50	16	33,157	0.05%
2021/06/07	38	134.80	21	135.50	135.50	17	33,082	0.05%
2021/06/04	2	135.25	29	137.28	139.00	-27	32,754	-0.08%
2021/06/03	13	135.54	16	135.53	135.50	-3	32,674	-0.01%
2021/06/02	26	134.96	32	133.95	134.50	-6	32,743	-0.02%
2021/06/01	88	139.15	61.4	141.98	136.50	26.6	32,623	0.08%
2021/05/31	27.4	136.21	51	135.53	134.00	-23.6	32,109	-0.07%
2021/05/28	31.1	134.02	55	133.69	135.00	-23.9	32,079	-0.07%
2021/05/27	60	127.41	29	128.07	126.50	31	31,786	0.10%
2021/05/26	70	129.99	46	129.46	126.00	24	31,719	0.08%
2021/05/25	19.3	123.12	21	125.36	128.50	-1.7	31,670	-0.01%
2021/05/24	21	109.76	33.1	111.56	117.00	-12.1	31,912	-0.04%
2021/05/21	41	103.91	32	104.08	106.50	9	32,155	0.03%
2021/05/20	15.1	103.30	22	103.80	101.50	-6.9	31,940	-0.02%
2021/05/19	46	110.51	21	111.00	112.50	25	31,854	0.08%
2021/05/18	2	104.75	7.1	103.03	107.00	-5.1	31,891	-0.02%
2021/05/17	12	100.70	9.5	101.61	97.70	2.5	32,241	0.01%
2021/05/14	57.6	115.45	55.2	113.31	108.50	2.4	31,922	0.01%
2021/05/13	26.1	114.45	25	115.10	115.00	1.1	31,103	0.00%
2021/05/12	29	116.90	36	114.99	112.00	-7	30,227	-0.02%
2021/05/11	13	124.46	5	124.00	124.00	8	29,540	0.03%
2021/05/10	42.2	142.83	10	140.70	137.50	32.2	29,435	0.11%
2021/05/07	6	133.67	27	133.91	139.50	-21	28,925	-0.07%
2021/05/06	16	130.94	17	131.41	127.00	-1	28,709	0.00%
2021/05/05	20	133.30	40.2	130.03	123.00	-20.2	28,203	-0.07%
2021/05/04	15	140.03	21	143.95	136.50	-6	27,815	-0.02%
2021/05/03	27.1	155.82	14.6	156.21	151.50	12.5	27,521	0.05%
2021/04/29	13	166.92	19	167.47	168.00	-6	27,241	-0.02%
2021/04/28	9.3	167.42	9	168.83	165.00	0.3	27,134	0.00%
2021/04/27	4.2	163.31	6	161.67	164.50	-1.8	26,958	-0.01%
2021/04/26	11	157.00	8.2	153.35	161.50	2.8	27,069	0.01%
2021/04/23	3	146.00	4.1	148.64	150.00	-1.1	27,253	0.00%
2021/04/22	4	154.25	5	149.20	145.00	-1	27,692	0.00%
2021/04/21	7.2	151.91	7	151.21	153.00	0.2	28,505	0.00%
2021/04/20	0.3	144.04	14.8	145.05	147.00	-14.5	28,550	-0.05%
2021/04/19	4.2	138.93	10.1	138.36	142.00	-5.9	28,673	-0.02%
2021/04/16	5.6	140.75	9	139.28	139.50	-3.4	28,936	-0.01%
2021/04/15	5.1	136.32	7.2	134.28	137.00	-2.1	29,104	-0.01%
2021/04/14	14	132.00	14	129.71	138.00	0	29,421	0.00%
2021/04/13	48.2	142.47	56.5	143.12	137.50	-8.3	29,575	-0.03%
2021/04/12	44.5	136.21	39	138.17	137.00	5.5	29,131	0.02%
2021/04/09	63.6	138.35	40.5	136.02	131.50	23.1	28,986	0.08%
2021/04/08	37	130.62	36.4	132.21	136.00	0.7	28,283	0.00%
2021/04/07	122.4	121.00	52	122.62	124.00	70.3	28,316	0.25%	大買/
2021/04/06	10	110.60	23.5	112.27	116.00	-13.5	28,187	-0.05%
2021/04/01	33	107.94	24	106.54	105.50	9	28,751	0.03%
2021/03/31	52.1	105.02	37	104.88	104.00	15.1	28,576	0.05%
2021/03/30	27	98.17	45	99.19	101.50	-18	28,154	-0.06%
2021/03/29	38	95.63	50	96.10	95.70	-12	27,520	-0.04%
2021/03/26	11	92.04	24	92.24	93.70	-13	27,331	-0.05%
2021/03/25	43	91.68	52	91.45	90.60	-9	27,332	-0.03%
2021/03/24	20	96.36	11	95.93	95.30	9	27,472	0.03%
2021/03/23	22.2	98.58	31	97.89	95.30	-8.8	27,384	-0.03%
2021/03/22	6	94.83	10	93.98	93.80	-4	26,705	-0.01%
2021/03/19	29	93.17	10	93.23	93.70	19	26,856	0.07%
2021/03/18	31	94.61	36	94.42	94.00	-5	26,880	-0.02%
2021/03/17	5	89.96	1	89.40	90.00	4	26,435	0.02%
2021/03/16	24.1	91.98	77	92.75	89.50	-52.9	26,542	-0.20%
2021/03/15	50	88.72	11.1	90.20	90.10	38.9	26,602	0.15%
2021/03/12	6	87.55	7.4	87.02	86.70	-1.4	26,703	-0.01%
2021/03/11	10	86.66	21	87.80	89.00	-11	27,580	-0.04%
2021/03/10	23	86.23	11	84.62	84.50	12	28,013	0.04%
2021/03/09	4.5	86.27	6	85.65	85.10	-1.5	28,215	-0.01%
2021/03/08	15	88.49	16	88.43	86.20	-1	28,994	0.00%
2021/03/05	14	86.31	15	86.88	87.00	-1	29,820	0.00%
2021/03/04	10	89.40	7	88.70	87.80	3	29,933	0.01%
2021/03/03	22	87.74	22	86.77	90.60	0	29,980	0.00%
2021/03/02	22	92.22	22	92.83	86.80	0	30,062	0.00%
2021/02/26	40	89.79	27	89.81	91.40	13	29,945	0.04%
2021/02/25	54	92.96	40	91.99	90.60	14	30,326	0.05%
2021/02/24	38	92.95	54	92.88	92.10	-16	30,487	-0.05%
2021/02/23	14	84.00	21	83.91	86.00	-7	29,911	-0.02%
2021/02/22	15	81.57	6	82.18	82.30	9	29,065	0.03%
2021/02/19	18	74.38	25	74.30	74.90	-7	28,805	-0.02%
2021/02/18	40	71.64	54.2	72.81	72.60	-14.2	28,339	-0.05%
2021/02/17	14	68.74	28	68.79	69.10	-14	27,549	-0.05%
2021/02/05	6	63.08	8	62.98	62.90	-2	26,889	-0.01%
2021/02/04	7	62.07	6	62.18	62.30	1	26,811	0.00%
2021/02/03	0	0.00	5	61.68	61.50	-5	26,732	-0.02%
2021/02/02	12	61.75	17	60.95	61.00	-5	26,724	-0.02%
2021/02/01	2	58.75	4	58.50	59.60	-2	26,712	-0.01%
2021/01/29	9	59.28	4	59.98	58.50	5	26,606	0.02%
2021/01/28	23	59.26	20	59.35	59.00	3	26,521	0.01%
2021/01/27	1	61.90	2	63.00	61.90	-1	26,408	0.00%
2021/01/26	7	62.20	3	62.43	62.50	4	26,334	0.02%
2021/01/25	6	61.65	5	62.64	63.50	1	26,208	0.00%
2021/01/22	5	62.50	1	62.60	63.00	4	26,023	0.02%
2021/01/21	16	63.61	21	63.18	63.00	-5	25,907	-0.02%
2021/01/20	12	63.21	7	64.13	61.90	5	25,707	0.02%
2021/01/19	4	66.70	4	67.03	65.30	0	25,404	0.00%
2021/01/18	14	66.13	6	65.93	66.10	8	25,198	0.03%
2021/01/15	26	67.08	44	67.12	66.00	-18	24,967	-0.07%
2021/01/14	30	66.76	63	67.53	69.50	-33	24,560	-0.13%
2021/01/13	2	63.00	3	63.33	64.20	-1	23,805	0.00%
2021/01/12	13	62.49	10	63.25	61.90	3	23,653	0.01%
2021/01/11	11	64.46	14	64.10	64.20	-3	23,474	-0.01%
2021/01/08	6	63.62	8	63.48	63.50	-2	23,227	-0.01%
2021/01/07	10	63.52	16	64.03	64.30	-6	23,033	-0.03%
2021/01/06	7	62.44	13	62.17	61.60	-6	22,772	-0.03%
2021/01/05	24	63.99	20	64.15	63.40	4	22,621	0.02%
2021/01/04	60	65.72	49	65.60	66.00	11	22,408	0.05%
2020/12/31	44	64.30	43	65.09	64.70	1	21,919	0.00%
2020/12/30	52	64.95	47	64.71	63.70	5	21,457	0.02%
2020/12/29	53	65.16	79	62.86	62.10	-26	20,765	-0.13%
2020/12/28	43	64.47	16	64.45	65.80	27	19,867	0.14%
2020/12/25	13	59.11	33	59.08	59.90	-20	18,841	-0.11%
2020/12/24	18	58.16	15	58.19	57.90	3	18,434	0.02%
2020/12/23	23	56.73	39	57.15	57.50	-16	18,058	-0.09%
2020/12/22	13	56.05	28	56.43	55.50	-15	17,830	-0.08%
2020/12/21	25	56.46	8	56.53	56.10	17	17,535	0.10%
2020/12/18	30	58.18	45	57.81	57.50	-15	17,267	-0.09%
2020/12/17	18	55.77	25	55.20	56.30	-7	16,651	-0.04%
2020/12/16	13	55.44	11	55.34	55.20	2	16,400	0.01%
2020/12/15	12	55.36	7	54.61	54.60	5	16,209	0.03%
2020/12/14	30	57.91	5	56.62	56.80	25	15,845	0.16%
2020/12/11	32	57.56	15	57.34	57.40	17	15,579	0.11%
2020/12/10	27	59.08	25	58.89	58.60	2	15,224	0.01%
2020/12/09	26.2	61.84	48	61.60	60.40	-21.9	14,889	-0.15%
2020/12/08	58	59.10	17	59.32	59.00	41	14,047	0.29%
2020/12/07	43	58.25	41	58.67	60.10	2	13,521	0.01%
2020/12/04	30	55.62	28	55.89	54.70	2	12,300	0.02%
2020/12/03	23	54.07	12	54.07	53.90	11	11,514	0.10%
2020/12/02	110	56.09	74	55.52	55.20	36	11,077	0.32%	大買/
2020/12/01	36	53.76	38	54.22	55.50	-2	9,964	-0.02%
2020/11/30	12	51.43	14	51.04	50.50	-2	8,748	-0.02%
2020/11/27	20	50.13	16	50.43	50.30	4	8,301	0.05%
2020/11/26	20	50.78	19	50.95	50.00	1	7,875	0.01%
2020/11/25	25	49.47	37	49.42	49.00	-12	7,248	-0.17%
2020/11/24	29	51.84	29	51.30	49.70	0	6,773	0.00%
2020/11/23	36	49.54	36	50.09	51.30	0	5,808	0.00%
2020/11/20	70	44.68	85	44.69	46.65	-15	4,521	-0.33%
2020/11/17	2	41.80	4	42.03	41.80	-2	3,919	-0.05%
2020/11/16	14	42.25	2	42.80	42.20	12	3,987	0.30%
2020/11/13	0	0.00	10	41.30	41.40	-10	4,071	-0.25%
2020/11/12	12	40.64	2	40.98	41.35	10	4,204	0.24%
2020/11/11	1	41.90	1	41.90	41.85	0	4,148	0.00%
2020/11/10	0	0.00	1	42.35	42.30	-1	4,128	-0.02%
2020/11/09	5	43.75	18	43.82	43.70	-13	4,027	-0.32%
2020/11/06	0	0.00	13	42.47	41.75	-13	3,842	-0.34%
2020/11/04	12	41.83	2	42.08	42.75	10	3,806	0.26%
2020/11/02	1	41.20	1	40.70	40.60	0	3,749	0.00%
2020/10/30	1	42.20	0	0.00	41.95	1	3,713	0.03%
2020/10/29	2	41.20	1	41.10	42.05	1	3,686	0.03%
2020/10/28	1	42.50	3	42.05	42.00	-2	3,719	-0.05%
2020/10/27	0	0.00	2	42.15	42.20	-2	3,696	-0.05%
2020/10/26	1	42.90	1	43.05	42.50	0	3,671	0.00%
2020/10/23	1	42.70	7	42.57	43.30	-6	3,587	-0.17%
2020/10/21	2	42.73	3	42.58	42.75	-1	3,440	-0.03%
2020/10/20	0	0.00	16	41.41	41.45	-16	3,270	-0.49%
2020/10/19	16	41.60	5.6	41.41	41.60	10.4	3,252	0.32%
2020/10/16	3	41.50	31	40.75	40.70	-28	3,215	-0.87%
2020/10/15	2	40.85	5	41.16	41.30	-3	3,237	-0.09%
2020/10/14	8	40.62	0	0.00	40.80	8	3,161	0.25%
2020/10/13	2	39.43	27	39.70	40.45	-25	3,027	-0.83%
2020/10/12	17	38.84	4	38.96	38.55	13	2,857	0.45%
2020/10/08	0	0.00	1	37.85	37.70	-1	2,776	-0.04%
2020/10/07	0	0.00	1	37.30	37.30	-1	2,815	-0.04%
2020/10/05	9	36.89	1	36.90	36.80	8	2,956	0.27%
2020/09/30	6	37.15	0	0.00	37.25	6	3,259	0.18%
2020/09/29	1	37.20	0	0.00	36.80	1	3,301	0.03%
2020/09/28	3	36.75	0	0.00	36.90	3	3,340	0.09%
2020/09/25	4	36.19	2	35.70	35.70	2	3,388	0.06%
2020/09/24	0	0.00	1	36.80	36.70	-1	3,390	-0.03%
2020/09/23	1	37.85	1	38.00	38.00	0	3,426	0.00%
2020/09/21	8	38.60	4	38.89	38.30	4	3,456	0.12%
2020/09/18	5	39.25	0	0.00	38.70	5	3,468	0.14%
2020/09/17	0	0.00	6	39.28	38.90	-6	3,474	-0.17%
2020/09/16	4	38.99	5	38.96	38.75	-1	3,468	-0.03%
2020/09/15	3	38.43	5	38.27	38.70	-2	3,427	-0.06%
2020/09/11	1	36.50	1	36.80	36.55	0	3,336	0.00%
2020/09/10	1	37.00	5	37.40	36.85	-4	3,337	-0.12%
2020/09/07	9	36.78	4	37.00	37.00	5	3,415	0.15%
2020/09/04	0	0.00	2	36.50	36.90	-2	3,574	-0.06%
2020/09/03	2	37.15	2	36.95	37.00	0	3,590	0.00%
2020/09/02	0	0.00	5	36.82	36.70	-5	3,618	-0.14%
2020/08/28	2	36.30	1	36.40	36.40	1	3,821	0.03%
2020/08/27	7	36.60	0	0.00	36.40	7	3,944	0.18%
2020/08/26	8	36.38	0	0.00	36.70	8	3,984	0.20%
2020/08/25	3	36.33	0	0.00	36.45	3	4,068	0.07%
2020/08/24	0.2	36.30	0	0.00	36.30	0.2	4,067	0.00%
2020/08/21	0	0.00	1	35.70	36.20	-1	4,088	-0.02%
2020/08/20	2	36.60	2	37.20	35.80	0	4,089	0.00%
2020/08/19	1	38.90	0	0.00	38.70	1	4,086	0.02%
2020/08/18	34	41.12	30	41.01	41.00	4	3,993	0.10%
2020/08/17	2	39.03	1	39.70	40.00	1	3,930	0.03%
2020/08/14	1	38.65	0	0.00	38.75	1	3,960	0.03%
2020/08/13	1	39.35	0	0.00	39.05	1	4,036	0.02%
2020/08/12	1	39.35	2	39.35	39.30	-1	4,163	-0.02%
2020/08/11	0	0.00	1	39.60	39.10	-1	4,287	-0.02%
2020/08/10	1	39.10	1	39.30	39.10	0	4,881	0.00%
2020/08/07	0	0.00	2	40.45	40.10	-2	4,998	-0.04%
2020/08/06	5	40.87	0	0.00	40.65	5	5,173	0.10%
2020/08/05	0	0.00	24	40.27	40.40	-24	5,266	-0.46%
2020/08/04	1	40.05	13	40.08	39.80	-12	5,351	-0.22%
2020/08/03	5	40.45	7	40.05	40.00	-2	5,469	-0.04%
2020/07/31	0	0.00	15	39.69	39.80	-15	5,515	-0.27%
2020/07/30	4	39.46	13	39.54	39.30	-9	5,584	-0.16%
2020/07/28	15	39.38	22	38.53	38.00	-7	5,800	-0.12%
2020/07/27	0.3	38.95	0	0.00	38.95	0.3	5,966	0.00%
2020/07/24	22.3	39.06	42	38.93	38.70	-19.7	6,251	-0.32%
2020/07/23	2.1	39.55	0	0.00	39.50	2.1	6,521	0.03%
2020/07/22	27.1	39.26	6	39.38	39.40	21.1	6,545	0.32%
2020/07/21	56.1	38.97	7	38.93	38.95	49.1	6,536	0.75%
2020/07/20	2.1	36.64	1	36.85	36.85	1.1	6,465	0.02%
2020/07/17	0	0.00	3	37.55	37.05	-3	6,498	-0.05%
2020/07/16	1	37.95	0	0.00	37.25	1	6,544	0.02%
2020/07/15	1.2	37.32	0	0.00	37.40	1.2	6,545	0.02%
2020/07/14	12.2	37.75	24	37.78	37.65	-11.8	6,611	-0.18%
2020/07/13	11.4	38.51	2	38.58	38.60	9.4	6,649	0.14%
2020/07/10	11.4	39.19	3	39.20	38.45	8.4	6,730	0.12%
2020/07/09	22	42.03	33.5	42.39	40.40	-11.5	6,717	-0.17%
2020/07/08	1	40.00	9	40.27	40.05	-8	6,447	-0.12%
2020/07/07	5.2	39.80	2	39.48	39.35	3.2	6,435	0.05%
2020/07/06	1	39.85	0	0.00	40.05	1	6,414	0.02%
2020/07/03	6.3	39.14	3	39.37	39.10	3.3	6,373	0.05%
2020/07/02	8	39.93	2.3	39.96	40.20	5.7	6,358	0.09%
2020/07/01	2	39.03	3	39.57	39.40	-1	6,338	-0.02%
2020/06/29	7	38.58	7	38.44	38.45	0	6,310	0.00%
2020/06/24	1	38.90	0	0.00	39.00	1	6,294	0.02%
2020/06/23	1	38.60	2	39.10	38.65	-1	6,308	-0.02%
2020/06/22	2	39.28	2	39.10	39.05	0	6,307	0.00%
2020/06/19	1	38.70	1	38.70	38.65	0	6,320	0.00%
2020/06/18	2	38.30	0	0.00	38.50	2	6,309	0.03%
2020/06/17	0	0.00	1	38.65	38.50	-1	6,303	-0.02%
2020/06/16	2.2	38.67	0	0.00	38.75	2.2	6,325	0.03%
2020/06/15	1.2	38.36	0	0.00	38.00	1.2	6,365	0.02%
2020/06/12	2.6	38.72	0	0.00	38.95	2.6	6,356	0.04%
2020/06/11	18.3	40.21	2	39.90	39.30	16.3	6,338	0.26%
2020/06/10	2	41.90	1	42.50	42.50	1	6,222	0.02%
2020/06/09	4	42.16	5	42.39	42.00	-1	6,293	-0.02%
2020/06/08	2	42.13	14	42.27	41.85	-12	6,372	-0.19%
2020/06/05	12	42.70	10	42.70	42.40	2	6,500	0.03%
2020/06/04	12.4	42.19	10	42.12	42.25	2.4	6,432	0.04%
2020/06/03	14	41.92	16	41.79	42.05	-2	6,363	-0.03%
2020/06/02	9	40.98	3	41.03	40.80	6	6,248	0.10%
2020/06/01	15	41.51	8	41.61	41.40	7	6,234	0.11%
2020/05/29	2	40.53	3	40.70	40.85	-1	6,151	-0.02%
2020/05/28	1	41.10	1	41.65	40.40	0	6,150	0.00%
2020/05/27	1	40.80	1	40.80	40.60	0	6,104	0.00%
2020/05/26	6	41.04	4	41.14	41.40	2	6,071	0.03%
2020/05/25	2	40.65	0	0.00	40.65	2	5,962	0.03%
2020/05/22	3	41.33	2	41.65	40.00	1	5,905	0.02%
2020/05/21	5	41.43	7	41.69	42.15	-2	5,818	-0.03%
2020/05/20	8	41.71	5	41.65	41.65	3	5,792	0.05%
2020/05/19	14	41.92	30	42.32	42.75	-16	5,728	-0.28%
2020/05/18	11	42.75	17	42.76	41.75	-6	5,597	-0.11%
2020/05/15	18	43.45	7	43.83	42.60	11	5,475	0.20%
2020/05/14	24	42.83	44	42.19	42.00	-20	4,877	-0.41%
2020/05/13	42	42.83	11	42.63	42.95	31	4,760	0.65%
2020/05/12	13	42.32	34	42.64	43.20	-21	4,578	-0.46%
2020/05/11	24	42.35	27	41.62	41.20	-3	4,449	-0.07%
2020/05/08	56	42.65	55	42.55	42.50	1	4,333	0.02%
2020/05/07	8	41.88	8	42.26	42.20	0	4,200	0.00%
2020/05/06	9	41.56	20	41.70	41.40	-11	4,096	-0.27%
2020/05/05	19	41.60	19	41.76	41.80	0	4,017	0.00%
2020/05/04	26	41.10	28	41.38	41.40	-2	3,911	-0.05%
2020/04/30	24	41.35	36	41.12	41.00	-12	3,808	-0.32%
2020/04/29	78	39.94	55	40.39	40.80	23	3,629	0.63%
2020/04/28	30	39.81	44	39.93	40.10	-14	3,359	-0.42%
2020/04/27	4	37.60	4	37.26	37.80	0	3,115	0.00%
2020/04/24	3	37.00	7	36.90	36.75	-4	3,089	-0.13%
2020/04/23	4	36.56	4	36.75	36.70	0	3,081	0.00%
2020/04/22	14	36.06	11	36.22	36.60	3	3,077	0.10%
2020/04/21	11	35.97	8	36.30	36.25	3	3,107	0.10%
2020/04/20	0	0.00	1.4	35.68	35.90	-1.4	3,168	-0.04%
2020/04/17	24	36.28	18	36.06	35.80	6	3,186	0.19%
2020/04/16	1	34.85	9	35.48	35.85	-8	3,137	-0.25%
2020/04/15	13	35.11	24	35.14	34.55	-11	3,158	-0.35%
2020/04/14	3	33.72	24	33.62	34.15	-21	3,136	-0.67%
2020/04/13	2	33.40	1	33.25	32.70	1	3,109	0.03%
2020/04/10	5	32.60	7	32.43	32.70	-2	3,089	-0.06%
2020/04/09	0	0.00	2	32.18	32.20	-2	3,138	-0.06%
2020/04/08	2	31.80	2	31.60	31.80	0	3,252	0.00%
2020/04/07	0	0.00	11	30.83	31.15	-11	3,257	-0.34%
2020/04/06	0	0.00	2	29.93	30.40	-2	3,275	-0.06%
2020/04/01	1	28.70	11	28.48	28.90	-10	3,385	-0.30%
2020/03/31	2	28.58	6	28.58	28.30	-4	3,464	-0.12%
2020/03/30	1	27.05	1	27.40	28.15	0	3,723	0.00%
2020/03/27	4	28.23	6	28.53	27.65	-2	3,893	-0.05%
2020/03/26	5	27.12	4	27.26	27.60	1	3,943	0.03%
2020/03/25	5	27.12	10	27.03	26.80	-5	4,053	-0.12%
2020/03/24	0	0.00	4	25.46	25.45	-4	4,568	-0.09%
2020/03/23	10	24.27	5	24.62	24.25	5	4,892	0.10%
2020/03/20	0	0.00	4	25.66	25.95	-4	4,954	-0.08%
2020/03/19	17	24.25	1	24.40	24.05	16	4,945	0.32%
2020/03/18	4	27.45	3	27.53	26.70	1	4,927	0.02%
2020/03/17	3	27.62	7	28.06	27.50	-4	4,914	-0.08%
2020/03/16	14	29.29	1	30.95	28.50	13	4,911	0.26%
2020/03/13	23	29.60	1	29.65	30.50	22	4,885	0.45%
2020/03/12	40	34.07	8	33.14	32.50	32	4,786	0.67%
2020/03/11	24	36.62	7	36.44	36.00	17	4,664	0.36%
2020/03/10	3	33.30	2	33.75	34.00	1	4,501	0.02%
2020/03/06	1	35.90	4	36.14	35.95	-3	4,420	-0.07%
2020/03/05	2	36.48	0	0.00	36.10	2	4,402	0.05%
2020/03/04	0	0.00	1	35.95	35.85	-1	4,361	-0.02%
2020/03/03	0	0.00	1	35.60	35.55	-1	4,345	-0.02%
2020/03/02	0	0.00	2	34.03	34.80	-2	4,346	-0.05%
2020/02/27	0	0.00	10	35.00	34.35	-10	4,324	-0.23%
2020/02/26	2	35.40	0	0.00	35.05	2	4,297	0.05%
2020/02/25	0	0.00	1	34.95	35.45	-1	4,284	-0.02%
2020/02/24	1	35.50	0	0.00	35.45	1	4,266	0.02%
2020/02/21	2	36.38	0	36.20	36.05	2	4,250	0.05%
2020/02/19	1	36.20	1	35.90	35.70	0	4,172	0.00%
2020/02/18	0	0.00	12	35.81	35.80	-12	4,155	-0.29%
2020/02/17	2	35.53	0	0.00	35.75	2	4,127	0.05%
2020/02/14	2.4	35.77	1	35.60	36.00	1.4	4,107	0.03%
2020/02/13	2	35.23	3	35.42	35.30	-1	4,068	-0.02%
2020/02/12	0	0.00	1	35.10	35.15	-1	4,048	-0.02%
2020/02/05	3	34.12	0	0.00	34.55	3	3,978	0.08%
2020/02/04	10	33.40	0	0.00	34.40	10	3,949	0.25%
2020/02/03	1	33.05	2	32.93	33.35	-1	3,922	-0.03%
2020/01/31	2	34.25	2	34.60	34.25	0	3,872	0.00%
2020/01/30	1	35.20	27	34.98	34.15	-26	3,855	-0.67%
2020/01/17	0	0.00	2	38.00	38.00	-2	3,745	-0.05%
2020/01/16	1	38.25	4	38.10	38.10	-3	3,723	-0.08%
2020/01/15	5	38.72	3	38.70	38.65	2	3,685	0.05%
2020/01/14	6	39.19	5	38.90	39.55	1	3,599	0.03%
2020/01/13	6	38.22	0	0.00	38.20	6	3,464	0.17%
2020/01/09	2	39.30	4	38.45	38.40	-2	3,388	-0.06%
2020/01/08	11	38.05	10	37.98	37.70	1	3,270	0.03%
2020/01/07	3	37.38	2	37.75	37.90	1	3,176	0.03%
2020/01/06	1	37.65	2	37.63	37.70	-1	3,108	-0.03%
2020/01/03	5	38.30	2	38.45	37.75	3	3,076	0.10%
2020/01/02	1	38.85	4	38.89	38.95	-3	2,986	-0.10%
2019/12/31	0	0.00	2	38.70	38.90	-2	2,842	-0.07%
2019/12/30	1	38.40	3	38.42	38.70	-2	2,813	-0.07%
2019/12/27	3	39.52	23	39.08	38.80	-20	2,764	-0.72%
2019/12/26	3	38.97	3	38.77	38.60	0	2,610	0.00%
2019/12/25	7	39.74	13	39.77	39.70	-6	2,519	-0.24%
2019/12/24	6	38.74	6	38.58	38.60	0	2,254	0.00%
2019/12/23	0	0.00	5	38.10	38.10	-5	2,078	-0.24%
2019/12/20	5	38.23	2	38.23	38.30	3	2,003	0.15%
2019/12/19	33	38.45	26	38.45	38.80	7	1,924	0.36%
2019/12/18	6	35.83	32	35.73	36.95	-26	1,432	-1.81%
2019/12/17	4	34.49	6	34.33	34.25	-2	1,122	-0.18%
2019/12/16	3	33.53	6	33.68	33.70	-3	1,045	-0.29%
2019/12/13	5	33.82	5	33.37	33.35	0	1,028	0.00%
2019/12/12	3	33.27	1	33.35	33.35	2	992	0.20%
2019/12/11	10	33.08	10	33.22	33.30	0	980	0.00%
2019/12/10	7	33.15	3	32.93	33.50	4	956	0.42%
2019/12/09	2	32.30	6	32.81	32.15	-4	957	-0.42%
2019/12/06	3	32.70	1	32.75	32.65	2	966	0.21%
2019/12/03	0	0.00	1	32.00	32.15	-1	1,123	-0.09%
2019/11/29	1	32.15	0	0.00	31.75	1	1,163	0.09%
2019/11/27	0	0.00	2	32.58	32.80	-2	1,156	-0.17%
2019/11/20	1	31.60	1	31.85	31.75	0	1,144	0.00%
2019/11/18	0	0.00	1	31.65	31.65	-1	1,160	-0.09%
2019/11/15	3	31.00	0	0.00	30.85	3	1,150	0.26%
2019/11/13	0	0.00	1	30.85	30.90	-1	1,148	-0.09%
2019/11/11	0	0.00	1	31.10	30.70	-1	1,154	-0.09%
2019/11/06	1	32.30	0	0.00	32.05	1	1,148	0.09%
2019/11/05	0	0.00	4	32.30	32.25	-4	1,145	-0.35%
2019/10/30	2	32.48	0	0.00	32.45	2	1,154	0.17%
2019/10/29	4	32.93	1	33.15	32.75	3	1,160	0.26%
2019/10/28	1	32.65	0	0.00	32.55	1	1,169	0.09%
2019/10/24	1	32.55	1	32.80	32.90	0	1,219	0.00%
2019/10/23	1	32.40	0	0.00	32.10	1	1,244	0.08%
2019/10/18	1	32.10	0	0.00	32.15	1	1,320	0.08%
2019/10/16	0	0.00	4	32.00	31.95	-4	1,327	-0.30%
2019/10/09	6	32.70	0	0.00	32.50	6	1,381	0.43%
2019/10/03	0	0.00	1	33.25	33.25	-1	1,513	-0.07%
2019/10/01	0	0.00	1	33.10	33.10	-1	1,516	-0.07%
2019/09/27	1	32.95	0	0.00	32.95	1	1,519	0.07%
2019/09/25	10	33.63	0.2	33.60	33.90	9.8	1,527	0.64%
2019/09/24	6	34.22	6	34.49	34.10	0	1,514	0.00%
2019/09/23	0	0.00	3	35.00	35.00	-3	1,484	-0.20%
2019/09/20	3	34.10	10	34.11	34.05	-7	1,427	-0.49%
2019/09/19	0	0.00	2	33.80	33.75	-2	1,388	-0.14%
2019/09/17	0	0.00	1	33.95	34.10	-1	1,365	-0.07%
2019/09/12	0	0.00	1	33.70	33.70	-1	1,348	-0.07%
2019/09/11	1	34.95	1	34.05	33.90	0	1,340	0.00%
2019/09/10	0	0.00	2	33.55	34.50	-2	1,292	-0.15%
2019/09/09	1	33.95	3	34.45	33.85	-2	1,270	-0.16%
2019/09/06	4	34.33	4	34.35	34.15	0	1,250	0.00%
2019/09/05	6	34.52	5	33.80	34.15	1	1,194	0.08%
2019/09/03	0	0.00	4	32.48	32.45	-4	1,052	-0.38%
2019/09/02	0	0.00	13	32.10	32.45	-13	1,041	-1.25%
2019/08/30	0	0.00	4	32.18	32.15	-4	1,035	-0.39%
2019/08/29	0	0.00	1	32.25	32.25	-1	1,026	-0.10%
2019/08/28	1	32.65	0	0.00	32.45	1	1,020	0.10%
2019/08/27	0	0.00	0	31.85	32.10	0	1,012	0.00%
2019/08/26	0	0.00	0	32.10	32.10	0	1,013	0.00%
2019/08/23	0	0.00	2	32.70	32.70	-2	1,009	-0.20%
2019/08/20	14	31.89	0	0.00	31.70	14	984	1.42%
2019/08/19	23	32.00	0	0.00	32.00	23	983	2.34%
2019/08/16	9	31.46	0	0.00	31.50	9	985	0.91%
2019/08/14	0	0.00	3	31.40	31.30	-3	982	-0.31%
2019/08/08	2	31.35	0	0.00	31.00	2	970	0.21%
2019/08/02	1	32.15	0	0.00	32.05	1	980	0.10%
2019/07/31	0	0.00	10	32.95	32.95	-10	986	-1.01%
2019/07/30	0	0.00	6	33.53	33.20	-6	980	-0.61%
2019/07/29	1	34.00	20	34.20	34.30	-19	959	-1.98%
2019/07/26	30	34.35	0	0.00	34.25	30	944	3.17%
2019/07/25	2	33.93	2	33.95	33.75	0	909	0.00%
2019/07/23	2	33.20	1	33.30	33.10	1	844	0.12%
2019/07/19	1	33.20	0	0.00	32.80	1	830	0.12%
2019/07/18	2	33.08	0	0.00	32.90	2	828	0.24%
2019/07/17	2	32.80	0	0.00	32.65	2	852	0.23%
2019/07/16	0	0.00	3	33.00	33.00	-3	980	-0.31%
2019/07/15	3	34.10	1	34.30	33.70	2	1,057	0.19%
2019/07/12	3	33.40	6	33.25	33.50	-3	1,028	-0.29%
2019/07/11	4	33.29	0	0.00	33.25	4	998	0.40%
2019/07/03	0	0.00	7	30.90	30.90	-7	911	-0.77%
2019/06/28	5	32.35	10	32.45	32.30	-5	892	-0.56%
2019/06/27	0	0.00	1	31.50	31.65	-1	864	-0.12%
2019/06/20	3	30.95	0	0.00	31.15	3	882	0.34%
2019/06/13	2	30.55	1	30.50	30.60	1	931	0.11%
2019/05/30	5	29.40	0	0.00	29.75	5	957	0.52%
2019/05/29	1	28.85	2	29.13	29.10	-1	959	-0.10%
2019/05/28	0	0.00	1	29.75	28.80	-1	971	-0.10%
2019/05/27	1	29.55	1	29.75	29.70	0	1,002	0.00%
2019/05/23	1	29.10	1	29.40	29.10	0	1,022	0.00%
2019/05/22	2	30.03	1	30.05	29.95	1	1,027	0.10%
2019/05/13	4	30.25	0	0.00	30.10	4	1,081	0.37%
2019/05/10	2	30.95	0	0.00	31.20	2	1,076	0.19%
2019/05/06	0	0.00	1	32.70	32.65	-1	1,079	-0.09%
2019/05/03	3	33.35	4	33.36	33.35	-1	1,075	-0.09%
2019/04/30	0	0.00	1	32.35	32.65	-1	1,075	-0.09%
2019/04/29	4	32.93	1	32.60	32.50	3	1,075	0.28%
2019/04/26	3	33.28	0	0.00	33.40	3	1,063	0.28%
2019/04/25	3	33.85	0	0.00	33.90	3	1,099	0.27%
2019/04/24	1	34.00	0	0.00	33.60	1	1,102	0.09%
2019/04/23	7	33.85	3	33.87	34.15	4	1,086	0.37%
2019/04/22	15	35.08	38	35.03	34.90	-23	1,043	-2.20%
2019/04/19	8	34.00	9	34.08	34.35	-1	904	-0.11%
2019/04/18	3	32.70	0	0.00	32.30	3	797	0.38%
2019/04/17	0	0.00	1	32.45	32.50	-1	791	-0.13%
2019/04/16	1	32.05	0	0.00	32.05	1	775	0.13%
2019/04/15	1	31.80	0	0.00	32.00	1	772	0.13%
2019/04/11	1	32.50	0	0.00	32.35	1	768	0.13%
2019/04/03	1	32.70	0	0.00	32.85	1	744	0.13%
2019/04/02	2	32.35	0	0.00	32.50	2	741	0.27%
2019/03/29	2	32.00	0	0.00	31.55	2	724	0.28%
2019/03/26	1	32.45	0	0.00	32.30	1	717	0.14%
2019/03/25	10	32.15	0	0.00	32.30	10	729	1.37%
2019/03/22	3	33.00	0	0.00	32.95	3	727	0.41%
2019/03/14	20	33.30	0	0.00	33.20	20	686	2.92%
2019/03/12	3	33.38	1	33.35	33.25	2	708	0.28%
2019/03/08	0	0.00	2	32.65	32.95	-2	742	-0.27%
2019/02/22	0	0.00	1	34.10	33.70	-1	757	-0.13%
2019/02/20	3	33.40	2	33.40	33.40	1	736	0.14%
2019/02/19	2	33.50	0	0.00	33.40	2	738	0.27%
2019/02/15	0	0.00	1	32.95	32.80	-1	721	-0.14%
2019/02/14	2	33.13	0	0.00	33.30	2	722	0.28%
2019/02/12	1	32.95	0	0.00	33.50	1	707	0.14%
2019/01/30	0	0.00	17	32.25	32.30	-17	685	-2.48%
2019/01/25	1	31.80	2	31.95	31.95	-1	678	-0.15%
2019/01/22	0	0.00	1	31.55	31.45	-1	690	-0.14%
2019/01/17	1	31.90	0	0.00	31.75	1	708	0.14%
2019/01/16	0	0.00	1	31.25	31.05	-1	663	-0.15%
2019/01/15	0	0.00	4	30.45	30.65	-4	648	-0.62%
2018/12/27	23	30.32	1	30.15	30.05	22	812	2.71%
2018/12/26	0	0.00	1	29.95	29.90	-1	819	-0.12%
2018/12/24	0	0.00	3	30.20	30.20	-3	825	-0.36%
2018/12/18	1	30.85	4	30.60	30.55	-3	834	-0.36%
2018/12/17	3	31.30	0	0.00	31.10	3	844	0.36%
2018/12/11	1	31.25	0	0.00	31.25	1	860	0.12%
2018/12/10	0	0.00	0	32.00	31.60	0	868	0.00%
2018/12/07	0	0.00	1	31.70	32.00	-1	878	-0.11%
2018/12/04	1	33.30	1	33.00	33.05	0	938	0.00%
2018/12/03	0	0.00	1	33.40	33.25	-1	971	-0.10%
2018/11/29	1	32.45	3	32.17	31.95	-2	948	-0.21%
2018/11/28	1	31.90	0	0.00	32.10	1	930	0.11%
2018/11/22	0	0.00	1	31.35	30.80	-1	906	-0.11%
2018/11/21	0	0.00	13	30.85	31.10	-13	919	-1.41%
2018/11/20	1	30.95	0	0.00	30.75	1	929	0.11%
2018/11/19	2	30.90	1	30.90	31.15	1	929	0.11%
2018/11/16	12	30.60	0	0.00	30.55	12	926	1.30%
2018/11/07	3	31.02	2	31.00	31.20	1	1,011	0.10%
2018/11/06	0	0.00	1	30.70	30.60	-1	1,055	-0.09%
2018/11/02	1	30.90	2	30.85	30.85	-1	1,084	-0.09%
2018/10/31	2	29.50	0	0.00	29.60	2	1,102	0.18%
2018/10/29	3	28.55	0	0.00	28.55	3	1,159	0.26%
2018/10/26	0	0.00	4	28.93	28.60	-4	1,163	-0.34%
2018/10/25	5	28.80	0	0.00	28.80	5	1,170	0.43%
2018/10/23	0	0.00	1	30.10	30.05	-1	1,162	-0.09%
2018/10/22	2	30.48	0	0.00	30.55	2	1,172	0.17%
2018/10/18	1	30.00	0	0.00	30.15	1	1,167	0.09%
2018/10/17	0	0.00	1	30.55	30.25	-1	1,175	-0.09%
2018/10/16	0	0.00	2	30.10	30.25	-2	1,192	-0.17%
2018/10/12	1	29.75	1	29.25	29.80	0	1,206	0.00%
2018/10/11	1	28.50	1	28.45	28.80	0	1,265	0.00%
2018/10/08	2	31.65	0	0.00	31.40	2	1,233	0.16%
2018/10/03	1	33.85	0	0.00	33.50	1	1,250	0.08%
2018/09/27	0	0.00	5	33.60	33.25	-5	1,298	-0.39%
2018/09/25	0	0.00	3	33.60	33.95	-3	1,368	-0.22%
2018/09/21	0	0.00	3	33.60	33.60	-3	1,403	-0.21%
2018/09/20	0	0.00	1	34.00	33.80	-1	1,395	-0.07%
2018/09/19	2	33.83	0	0.00	33.80	2	1,388	0.14%
2018/09/18	0	0.00	1	33.35	33.35	-1	1,395	-0.07%
2018/09/13	2	33.23	0	0.00	33.20	2	1,441	0.14%
2018/09/11	1	33.00	0	0.00	33.15	1	1,455	0.07%
2018/09/10	3	31.70	0	0.00	31.20	3	1,445	0.21%
2018/09/07	1	34.90	0	0.00	33.30	1	1,423	0.07%
2018/09/06	1	35.80	3	35.70	35.60	-2	1,416	-0.14%
2018/08/31	1	36.45	0	0.00	36.75	1	1,514	0.07%
2018/08/30	0	0.00	3	36.65	36.55	-3	1,538	-0.20%
2018/08/29	2	36.80	6	36.73	36.75	-4	1,589	-0.25%
2018/08/28	4	36.73	4	36.99	36.55	0	1,712	0.00%
2018/08/22	1	36.10	0	0.00	35.80	1	1,915	0.05%
2018/08/21	1	35.65	0	0.00	36.10	1	1,990	0.05%
2018/08/17	1	36.15	1	36.90	36.00	0	2,021	0.00%
2018/08/16	10	36.34	1	36.50	36.50	9	2,032	0.44%
2018/08/15	1	36.55	2	36.80	36.55	-1	2,061	-0.05%
2018/08/10	1	38.85	1	38.90	38.80	0	2,134	0.00%
2018/08/09	3	39.42	3	39.70	39.15	0	2,203	0.00%
2018/08/08	0	0.00	2	39.15	39.15	-2	2,261	-0.09%
2018/08/07	1	38.90	0	0.00	38.80	1	2,264	0.04%
2018/08/06	1	39.35	0	0.00	39.40	1	2,294	0.04%
2018/08/03	0	0.00	3	38.90	39.20	-3	2,338	-0.13%
2018/08/02	1	38.10	0	0.00	38.10	1	2,405	0.04%
2018/08/01	2	38.85	0	0.00	38.75	2	2,430	0.08%
2018/07/31	2	38.25	1	38.00	38.35	1	2,515	0.04%
2018/07/27	2	38.65	3	38.52	38.55	-1	2,552	-0.04%
2018/07/26	1	38.35	1	38.60	38.20	0	2,558	0.00%
2018/07/25	1	37.95	2	38.25	38.25	-1	2,566	-0.04%
2018/07/23	2	37.63	2	37.25	37.10	0	2,586	0.00%
2018/07/20	4	38.05	0.4	37.90	37.90	3.6	2,597	0.14%
2018/07/19	1	38.25	7	38.39	38.20	-6	2,624	-0.23%
2018/07/18	3	39.18	9	39.17	38.50	-6	2,653	-0.23%
2018/07/17	0	0.00	3.1	37.68	37.95	-3.1	2,617	-0.12%
2018/07/16	2	38.03	0	0.00	37.50	2	2,651	0.08%
2018/07/12	0	0.00	1	37.75	37.90	-1	2,716	-0.04%
2018/07/11	3	38.32	1	37.90	37.60	2	2,760	0.07%
2018/07/10	2	36.85	1	37.20	37.30	1	2,759	0.04%
2018/07/09	4	36.49	3	36.50	36.70	1	2,782	0.04%
2018/07/06	15	36.60	0	0.00	36.10	15	2,858	0.52%
2018/07/04	12	37.70	2	37.70	37.55	10	3,059	0.33%
2018/07/03	2	40.30	2	39.60	39.45	0	3,067	0.00%
2018/07/02	2	40.58	2	40.98	40.50	0	3,081	0.00%
2018/06/29	1	40.30	1	40.15	40.30	0	3,085	0.00%
2018/06/27	0	0.00	3	39.67	39.55	-3	3,149	-0.10%
2018/06/25	2.3	40.18	0	0.00	40.10	2.3	3,183	0.07%
2018/06/22	1.4	40.27	0	0.00	40.25	1.4	3,276	0.04%
2018/06/21	3	40.97	1	41.00	40.80	2	3,344	0.06%
2018/06/20	1	40.55	0	0.00	40.55	1	3,474	0.03%
2018/06/19	1	40.50	1	40.85	40.45	0	3,710	0.00%
2018/06/14	4.2	41.37	1	41.15	41.00	3.2	4,248	0.08%
2018/06/13	2	42.15	4	41.96	41.85	-2	4,247	-0.05%
2018/06/12	3	41.75	5	41.99	41.75	-2	4,299	-0.05%
2018/06/11	6	42.04	1	41.75	41.70	5	4,549	0.11%
2018/06/08	1	42.05	1	42.65	42.05	0	4,639	0.00%
2018/06/06	0	0.00	0.8	42.50	42.50	-0.8	4,950	-0.02%
2018/06/05	7	43.28	7	43.89	42.70	0	5,044	0.00%
2018/06/04	6	43.04	14	43.52	44.35	-8	5,171	-0.15%
2018/05/31	5	42.26	1	42.25	41.80	4	5,811	0.07%
2018/05/30	3	41.72	8	41.74	41.70	-5	5,766	-0.09%
2018/05/29	10	43.03	11	42.77	42.55	-1	5,735	-0.02%
2018/05/28	8	41.83	1	41.80	42.05	7	5,665	0.12%
2018/05/25	2	41.78	3	42.15	41.85	-1	5,669	-0.02%
2018/05/24	3	41.87	4	41.88	41.65	-1	5,682	-0.02%
2018/05/23	2	42.10	1	41.75	41.75	1	5,688	0.02%
2018/05/22	6	42.13	4	42.23	41.65	2	5,664	0.04%
2018/05/21	1	41.65	10	41.57	41.50	-9	5,630	-0.16%
2018/05/18	2	41.18	1	41.55	41.15	1	5,631	0.02%
2018/05/17	6	41.45	6	41.49	41.65	0	5,644	0.00%
2018/05/16	5	41.48	2	41.25	41.40	3	5,580	0.05%
2018/05/15	2	40.48	4	40.80	40.30	-2	5,535	-0.04%
2018/05/14	2	40.50	1	40.80	40.30	1	5,612	0.02%
2018/05/11	2	40.88	3	41.00	40.95	-1	5,607	-0.02%
2018/05/09	0	0.00	5	40.45	40.25	-5	5,468	-0.09%
2018/05/08	5	40.20	3	40.30	40.90	2	5,465	0.04%
2018/05/07	1	38.95	1	39.10	39.00	0	5,415	0.00%
2018/05/04	1	38.70	1	39.15	39.15	0	5,456	0.00%
2018/05/03	0	0.00	1	38.55	38.50	-1	5,488	-0.02%
2018/05/02	2	39.00	0	0.00	38.80	2	5,539	0.04%
2018/04/30	1	38.50	1	38.80	38.90	0	5,559	0.00%
2018/04/27	2	38.80	0	0.00	38.90	2	5,670	0.04%
2018/04/26	2.1	39.19	2	39.25	38.55	0.1	5,824	0.00%
2018/04/25	3	39.00	1	38.25	38.90	2	5,818	0.03%
2018/04/24	3	38.70	0	0.00	38.60	3	5,838	0.05%
2018/04/23	1	39.65	1	40.20	39.65	0	5,962	0.00%
2018/04/20	7	40.63	0	0.00	40.40	7	5,984	0.12%
2018/04/19	3	41.43	1	41.30	41.50	2	5,956	0.03%
2018/04/18	4	40.75	2	41.20	40.85	2	5,928	0.03%
2018/04/17	8	41.16	2	41.78	40.75	6	5,914	0.10%
2018/04/16	1	41.90	1	42.05	41.80	0	5,889	0.00%
2018/04/13	1	42.35	0	0.00	42.25	1	5,884	0.02%
2018/04/12	4	42.06	0	0.00	42.00	4	5,903	0.07%
2018/04/11	6	43.79	2	42.80	42.75	4	5,869	0.07%
2018/04/10	3	44.17	2	44.28	44.25	1	5,759	0.02%
2018/04/09	1	43.95	3	43.95	43.95	-2	5,782	-0.03%
2018/04/03	0	0.00	2	43.65	43.60	-2	5,773	-0.03%
2018/04/02	2	44.93	3	44.72	44.55	-1	5,760	-0.02%
2018/03/31	3	44.52	2	44.65	44.40	1	5,743	0.02%
2018/03/30	3	44.75	1	45.25	44.20	2	5,736	0.03%
2018/03/28	4	44.24	2	44.78	44.10	2	5,666	0.04%
2018/03/27	5	45.20	3	45.37	44.60	2	5,638	0.04%
2018/03/26	4	44.04	3	44.32	44.40	1	5,569	0.02%
2018/03/23	8	43.44	25	42.47	43.80	-17	5,544	-0.31%
2018/03/22	24	47.15	4	46.61	46.30	20	5,442	0.37%
2018/03/21	29	48.72	18	48.99	48.50	11	5,236	0.21%
2018/03/20	1	45.30	8	45.83	46.25	-7	4,730	-0.15%
2018/03/19	1	46.35	2	45.90	45.60	-1	4,719	-0.02%
2018/03/16	7	46.30	0	0.00	46.05	7	4,718	0.15%
2018/03/15	3	47.58	8	47.84	46.75	-5	4,697	-0.11%
2018/03/14	3	46.80	2	47.10	47.15	1	4,481	0.02%
2018/03/13	2	46.85	5	46.85	46.60	-3	4,445	-0.07%
2018/03/12	6	46.84	6	46.49	46.20	0	4,360	0.00%
2018/03/09	8	46.44	7	46.55	46.90	1	4,201	0.02%
2018/03/08	12	46.33	13	46.25	45.90	-1	4,116	-0.02%
2018/03/07	38	47.08	30	47.20	44.80	8	3,895	0.21%
2018/03/06	10	44.75	17	45.16	46.05	-7	3,375	-0.21%
2018/03/05	1	42.45	0	0.00	41.90	1	3,258	0.03%
2018/03/02	1	41.90	1	42.25	42.30	0	3,346	0.00%
2018/03/01	0	0.00	1	42.30	42.50	-1	3,415	-0.03%
2018/02/27	2	43.55	1	42.10	42.10	1	3,681	0.03%
2018/02/26	1	42.35	3	42.85	43.00	-2	3,719	-0.05%
2018/02/23	1	42.05	1	42.35	42.05	0	3,770	0.00%
2018/02/22	2	41.48	2	41.48	41.75	0	3,858	0.00%
2018/02/21	4	41.88	2	42.20	41.55	2	3,881	0.05%
2018/02/12	2	39.73	2	39.85	40.10	0	3,863	0.00%
2018/02/09	5	38.32	8	38.56	39.40	-3	3,990	-0.08%
2018/02/08	2	40.65	2	40.95	40.95	0	4,081	0.00%
2018/02/07	1	41.45	2	41.53	41.00	-1	4,120	-0.02%
2018/02/06	7	39.99	6	39.51	39.80	1	4,188	0.02%
2018/02/05	1	42.95	2	42.95	42.95	-1	4,247	-0.02%
2018/02/02	2	44.05	2	44.28	44.55	0	4,296	0.00%
2018/02/01	3	45.10	4	44.55	44.40	-1	4,426	-0.02%
2018/01/31	1	44.10	1	44.35	44.65	0	4,595	0.00%
2018/01/30	3	45.02	16	45.47	44.65	-13	4,746	-0.27%
2018/01/26	2	44.40	3	45.22	45.80	-1	4,823	-0.02%
2018/01/25	10	45.42	10	45.05	44.90	0	4,951	0.00%
2018/01/24	1	44.60	3	44.57	44.90	-2	5,223	-0.04%
2018/01/23	3	45.83	6	45.63	45.00	-3	5,423	-0.06%
2018/01/22	5	45.20	7.1	45.49	46.05	-2.1	5,406	-0.04%
2018/01/19	5	43.95	5	44.15	44.20	0	5,460	0.00%
2018/01/18	2	44.70	3	44.43	43.90	-1	5,588	-0.02%
2018/01/17	18	44.58	2	44.93	44.30	16	5,933	0.27%
2018/01/16	2	43.35	4	43.65	44.00	-2	5,905	-0.03%
2018/01/15	2	42.93	1	42.85	42.70	1	6,103	0.02%
2018/01/12	0	0.00	1	43.05	43.15	-1	6,429	-0.02%
2018/01/11	4	41.94	1	42.10	42.40	3	6,667	0.04%
2018/01/10	0	0.00	1	42.40	42.25	-1	7,143	-0.01%
2018/01/08	0	0.00	2	44.30	43.05	-2	8,475	-0.02%
2018/01/05	0	0.00	2	44.25	43.70	-2	8,609	-0.02%
2018/01/04	0	0.00	0.1	43.85	43.95	-0.1	8,623	0.00%
2018/01/03	1	43.40	9	43.40	43.45	-8	8,704	-0.09%
2018/01/02	1	42.15	1	42.45	42.40	0	8,698	0.00%