晶技 (3042)-元大-內湖券商分點個股進出

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
111.5
漲跌
▼0.5
漲幅
-0.45%
成交量
4,313張
產業
上市電子零組件類股
1035人加入追蹤

立即追蹤
本地時間:14:30

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-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	111.50	3	113.17	111.50	-1	4,340	-0.02%
2024/05/02	0	0.00	9	111.39	112.00	-9	4,276	-0.21%
2024/04/30	0	0.00	4	112.75	112.50	-4	4,246	-0.09%
2024/04/29	2	111.00	4.2	111.41	111.00	-2.2	4,221	-0.05%
2024/04/26	2	106.50	1	108.00	106.50	1	4,202	0.02%
2024/04/25	0	107.00	0	0.00	107.00	0	4,192	0.00%
2024/04/24	0.1	105.03	4	105.75	106.00	-3.9	4,174	-0.09%
2024/04/23	2	102.50	0	0.00	104.00	2	4,174	0.05%
2024/04/22	2.1	103.07	3	103.00	103.50	-1	4,166	-0.02%
2024/04/19	4.1	107.50	5	107.30	106.50	-0.9	4,145	-0.02%
2024/04/18	20	110.50	3.2	109.97	111.00	16.8	4,121	0.41%
2024/04/17	0	0.00	0.1	110.75	110.00	-0.1	4,124	0.00%
2024/04/16	9.1	108.66	8.1	110.10	109.00	1	4,121	0.02%
2024/04/15	6.1	111.84	0	113.00	112.00	6.1	4,066	0.15%
2024/04/12	1	112.50	5.3	113.19	113.00	-4.3	4,061	-0.11%
2024/04/11	5.3	111.09	5	112.50	112.50	0.3	4,042	0.01%
2024/04/10	2	112.00	3	113.33	112.50	-1	4,030	-0.02%
2024/04/09	2.2	111.62	2	111.50	111.00	0.2	4,006	0.01%
2024/04/08	2.1	110.00	0	0.00	110.00	2.1	3,948	0.05%
2024/04/03	0	0.00	1.2	110.00	109.50	-1.2	3,918	-0.03%
2024/04/02	1	110.52	1	111.00	110.50	0	3,889	0.00%
2024/04/01	8	110.69	30.4	111.93	110.50	-22.4	3,849	-0.58%
2024/03/29	16	111.44	6.2	113.16	113.00	9.8	3,797	0.26%
2024/03/28	2.1	113.09	3	114.67	114.50	-0.9	3,512	-0.02%
2024/03/27	4	112.00	4	113.50	113.50	0	3,365	0.00%
2024/03/26	10.3	112.49	5	113.00	112.50	5.3	3,333	0.16%
2024/03/25	5.9	114.24	4.3	115.40	115.00	1.6	3,277	0.05%
2024/03/22	5.3	117.21	8	116.81	117.00	-2.7	3,235	-0.08%
2024/03/21	1	122.50	13	121.81	121.50	-12	3,152	-0.38%
2024/03/20	5.3	121.34	22	121.91	120.50	-16.7	3,020	-0.55%
2024/03/19	3.8	117.24	16.1	118.58	120.00	-12.4	2,829	-0.44%
2024/03/18	2.2	113.04	1	114.50	114.50	1.2	2,634	0.05%
2024/03/15	8.1	113.07	8	114.06	114.50	0.1	2,585	0.00%
2024/03/14	4.1	116.14	14	116.54	117.00	-10	2,519	-0.40%
2024/03/13	12.1	115.45	26	115.96	117.00	-13.9	2,330	-0.60%
2024/03/12	0	107.50	7	106.93	108.00	-7	1,972	-0.36%
2024/03/11	0	0.00	4	106.00	105.50	-4	1,893	-0.21%
2024/03/08	3.1	103.18	1	104.00	103.00	2.1	1,883	0.11%
2024/03/07	9	104.33	2.1	104.98	105.00	6.9	1,872	0.37%
2024/03/06	24.1	107.79	22	107.23	106.50	2.1	1,836	0.11%
2024/03/05	6.4	105.39	6.4	105.30	105.00	0	1,729	0.00%
2024/03/04	1	103.50	16	103.47	106.00	-15	1,599	-0.94%
2024/03/01	2	99.00	0	0.00	98.90	2	1,440	0.14%
2024/02/29	2	100.00	5	100.38	99.80	-3	1,453	-0.21%
2024/02/27	5	98.60	8	99.13	98.90	-3	1,453	-0.21%
2024/02/26	16	100.50	0	0.00	100.00	16	1,450	1.10%
2024/02/23	1	100.00	0	0.00	100.00	1	1,448	0.07%
2024/02/22	0	0.00	1	100.00	100.00	-1	1,430	-0.07%
2024/02/21	3	98.57	6.4	99.18	98.80	-3.4	1,401	-0.24%
2024/02/19	0	0.00	1	97.00	97.30	-1	1,372	-0.07%
2024/02/16	0	0.00	2	97.90	97.50	-2	1,407	-0.14%
2024/02/15	1	96.80	0	0.00	96.90	1	1,483	0.07%
2024/02/05	5	95.22	1.5	95.37	95.30	3.5	1,482	0.24%
2024/02/02	1	95.50	1	95.60	95.50	0	1,504	0.00%
2024/02/01	0	95.50	0	0.00	95.30	0	1,519	0.00%
2024/01/31	0.2	95.50	0.1	95.60	95.00	0.1	1,531	0.01%
2024/01/30	1	95.80	0	0.00	95.50	1	1,535	0.07%
2024/01/26	0	0.00	2	97.00	96.50	-2	1,542	-0.13%
2024/01/24	0	0.00	0.4	96.20	95.80	-0.4	1,552	-0.03%
2024/01/22	4	96.38	9	95.89	96.00	-5	1,558	-0.32%
2024/01/19	0	0.00	32	94.99	95.00	-32	1,552	-2.06%
2024/01/18	2	93.80	0	0.00	94.20	2	1,564	0.13%
2024/01/17	4.1	94.00	0	0.00	94.00	4.1	1,565	0.26%
2024/01/16	2	95.40	0	0.00	95.30	2	1,554	0.13%
2024/01/15	0	95.90	0	0.00	96.00	0	1,558	0.00%
2024/01/12	0	95.20	0	0.00	94.80	0	1,563	0.00%
2024/01/11	1	94.40	1	94.90	94.90	0	1,563	0.00%
2024/01/08	2	95.50	0	0.00	95.70	2	1,671	0.12%
2024/01/04	3	98.10	5	98.30	97.60	-2	1,735	-0.12%
2024/01/03	0	0.00	1	98.10	98.30	-1	1,746	-0.06%
2024/01/02	0	0.00	1	99.00	99.00	-1	1,746	-0.06%
2023/12/29	0	0.00	1	98.60	98.60	-1	1,768	-0.06%
2023/12/28	1	98.60	12	98.40	98.80	-11	1,784	-0.62%
2023/12/27	1	99.00	0	0.00	98.60	1	1,796	0.06%
2023/12/26	5	98.44	8.1	98.18	98.00	-3.1	1,856	-0.16%
2023/12/25	1	96.90	0	0.00	96.60	1	1,911	0.05%
2023/12/21	7	98.31	7	99.07	97.00	0	1,980	0.00%
2023/12/20	0	98.50	2	99.00	98.00	-2	1,981	-0.10%
2023/12/19	26	98.38	3.4	97.87	97.70	22.6	1,998	1.13%
2023/12/18	2	100.00	2	102.00	100.00	0	2,004	0.00%
2023/12/15	0	0.00	4	101.75	101.00	-4	2,082	-0.19%
2023/12/14	3	100.00	4.1	101.23	101.50	-1.1	2,197	-0.05%
2023/12/13	0	0.00	4.5	100.06	100.00	-4.5	2,268	-0.20%
2023/12/12	1	100.00	3.5	100.43	100.00	-2.5	2,298	-0.11%
2023/12/11	1	100.00	2	100.25	100.00	-1	2,348	-0.04%
2023/12/08	10	100.15	0	0.00	100.00	10	2,413	0.41%
2023/12/07	4	102.38	11	101.50	101.50	-7	2,441	-0.29%
2023/12/06	3	104.00	4	104.00	104.00	-1	2,475	-0.04%
2023/12/04	1	103.00	16	102.06	103.00	-15	2,619	-0.57%
2023/12/01	2	101.00	0	0.00	101.50	2	2,901	0.07%
2023/11/30	2	102.50	1	102.50	103.00	1	2,981	0.03%
2023/11/29	1	103.00	2	102.50	102.50	-1	2,978	-0.03%
2023/11/28	1	100.50	1	101.50	102.00	0	3,012	0.00%
2023/11/27	1	101.50	0.5	101.00	100.50	0.5	3,028	0.02%
2023/11/24	1	100.00	1	100.00	100.50	0	3,037	0.00%
2023/11/22	1	100.00	6.1	100.49	100.00	-5.1	3,047	-0.17%
2023/11/21	0	0.00	2	100.25	100.00	-2	3,079	-0.06%
2023/11/20	2	100.00	0	100.00	100.50	2	3,146	0.06%
2023/11/17	2	99.60	1.1	99.71	99.70	0.9	3,177	0.03%
2023/11/16	4	99.37	3	99.00	99.20	1	3,292	0.03%
2023/11/15	2	99.85	3.1	99.68	99.70	-1.1	3,374	-0.03%
2023/11/14	1.1	99.45	8	99.38	99.70	-6.9	3,463	-0.20%
2023/11/13	0	0.00	2	96.70	96.70	-2	3,599	-0.06%
2023/11/10	3	96.24	1	96.90	96.10	2	3,602	0.06%
2023/11/09	1	98.70	1	97.70	98.00	0	3,590	0.00%
2023/11/07	1	98.60	1	98.30	98.40	0	3,571	0.00%
2023/11/06	0	0.00	1	98.20	98.30	-1	3,575	-0.03%
2023/11/02	0	97.60	0	0.00	97.50	0	3,640	0.00%
2023/11/01	1	95.80	2	95.65	96.00	-1	3,684	-0.03%
2023/10/31	0.4	97.00	0	0.00	95.90	0.4	3,685	0.01%
2023/10/30	1	97.50	0	0.00	97.50	1	3,688	0.03%
2023/10/27	3	96.77	2	96.80	96.70	1	3,706	0.03%
2023/10/26	1.1	97.87	1	97.00	96.70	0.1	3,718	0.00%
2023/10/25	0	0.00	0.4	99.03	98.90	-0.4	3,722	-0.01%
2023/10/24	1	98.70	9	98.60	99.40	-8	3,739	-0.21%
2023/10/20	3	96.80	0	0.00	97.70	3	3,783	0.08%
2023/10/19	0	0.00	2	97.80	97.90	-2	3,801	-0.05%
2023/10/18	13	97.77	2	99.60	98.30	11	3,825	0.29%
2023/10/17	6	100.33	28.2	100.28	100.00	-22.2	3,781	-0.59%
2023/10/16	41	97.65	5	98.26	98.50	36	3,763	0.96%
2023/10/13	0	0.00	8	99.70	100.00	-8	3,733	-0.21%
2023/10/12	2	98.50	0	0.00	98.50	2	3,693	0.05%
2023/10/06	1	96.90	0	0.00	96.60	1	3,689	0.03%
2023/10/05	1	97.90	0	0.00	96.40	1	3,722	0.03%
2023/10/04	3	96.70	2.1	96.42	97.00	0.9	3,699	0.02%
2023/10/03	8.2	98.03	2	99.00	98.00	6.2	3,698	0.17%
2023/10/02	0	0.00	1.5	97.70	98.00	-1.5	3,711	-0.04%
2023/09/28	11	96.09	10	96.68	96.80	1	3,669	0.03%
2023/09/27	8	96.57	7	97.24	97.10	1	3,625	0.03%
2023/09/26	3	98.90	0	0.00	98.30	3	3,668	0.08%
2023/09/25	1	100.00	0	100.50	99.70	1	3,714	0.03%
2023/09/22	2	97.50	3	98.73	99.60	-1	3,711	-0.03%
2023/09/21	4	98.60	5	99.06	99.10	-1	3,700	-0.03%
2023/09/20	22	100.10	12.1	100.62	99.10	9.9	3,684	0.27%
2023/09/19	23	104.37	8	103.81	103.50	15	3,634	0.41%
2023/09/18	3	102.83	1	104.00	103.00	2	3,582	0.06%
2023/09/15	2	101.25	0.3	101.00	102.50	1.7	3,520	0.05%
2023/09/14	2	101.50	2	101.00	101.50	0	3,503	0.00%
2023/09/13	11	99.06	7	99.41	99.20	4	3,463	0.12%
2023/09/12	4.1	99.67	6	99.60	101.00	-2	3,415	-0.06%
2023/09/11	4	101.37	1	101.00	101.00	3	3,342	0.09%
2023/09/08	12.1	101.41	6.1	101.25	101.00	6	3,292	0.18%
2023/09/07	3.3	102.48	13.1	101.96	103.00	-9.9	3,226	-0.31%
2023/09/06	17.1	101.71	36	101.23	103.00	-18.9	3,130	-0.60%
2023/09/05	2.1	96.70	17.6	96.45	97.90	-15.5	2,825	-0.55%
2023/09/04	0	0.00	3	94.93	95.60	-3	2,749	-0.11%
2023/09/01	7.1	94.43	3	95.20	94.40	4.1	2,733	0.15%
2023/08/30	19	94.19	0	0.00	94.50	19	2,684	0.71%
2023/08/29	0	0.00	2	93.90	93.90	-2	2,672	-0.07%
2023/08/28	2	92.10	1	92.00	92.50	1	2,654	0.04%
2023/08/25	1	92.50	2	93.45	92.90	-1	2,660	-0.04%
2023/08/24	0	0.00	5	94.94	95.00	-5	2,629	-0.19%
2023/08/23	5	93.24	3.1	92.82	93.10	1.9	2,570	0.07%
2023/08/22	11.1	94.46	11	95.05	93.50	0.1	2,549	0.00%
2023/08/21	3.1	92.81	1	93.70	92.00	2.1	2,435	0.09%
2023/08/18	13.7	95.37	20	94.86	94.40	-6.3	2,340	-0.27%
2023/08/17	13	95.02	25	94.46	95.70	-12	2,208	-0.54%
2023/08/16	1	90.00	3.1	90.20	90.00	-2.1	1,983	-0.11%
2023/08/15	0	0.00	1	89.90	90.20	-1	1,973	-0.05%
2023/08/14	1	89.90	1	89.60	89.80	0	1,964	0.00%
2023/08/11	0	0.00	1	90.40	90.50	-1	1,960	-0.05%
2023/08/10	1	89.50	0	0.00	90.30	1	1,956	0.05%
2023/08/09	10	90.33	5	90.80	90.80	5	1,940	0.26%
2023/08/08	1	92.60	0	0.00	93.00	1	1,902	0.05%
2023/08/07	0.5	93.00	2	92.40	91.70	-1.5	1,865	-0.08%
2023/08/04	3	90.33	2	90.20	91.00	1	1,833	0.05%
2023/08/02	0	0.00	1	90.00	89.60	-1	1,827	-0.05%
2023/08/01	1	90.20	3	90.07	90.00	-2	1,820	-0.11%
2023/07/31	2	88.75	0	0.00	88.40	2	1,800	0.11%
2023/07/28	0	90.20	2	89.70	90.10	-2	1,781	-0.11%
2023/07/27	2	88.75	0	0.00	89.00	2	1,756	0.11%
2023/07/26	1	90.29	2	90.10	90.00	-1	1,729	-0.06%
2023/07/24	2	89.40	0	0.00	89.70	2	1,668	0.12%
2023/07/20	1	89.00	3	89.30	89.00	-2	1,638	-0.12%
2023/07/19	0	89.88	1	88.30	88.50	-1	1,637	-0.06%
2023/07/18	0	90.50	3.4	91.16	90.50	-3.4	1,623	-0.21%
2023/07/17	1	90.30	0	0.00	91.50	1	1,617	0.06%
2023/07/14	1	91.10	1	91.20	91.00	0	1,615	0.00%
2023/07/13	4.6	92.25	1	93.90	92.00	3.6	1,602	0.22%
2023/07/12	6	91.65	4	91.37	92.00	2	1,561	0.13%
2023/07/11	1	88.10	3	88.00	88.40	-2	1,516	-0.13%
2023/07/10	2.2	87.62	0	0.00	87.30	2.2	1,519	0.14%
2023/07/07	2	88.26	0	0.00	88.60	2	1,505	0.13%
2023/07/06	1.2	90.25	6.2	89.97	90.10	-5	1,481	-0.34%
2023/07/05	11	89.16	11	89.93	90.10	0	1,456	0.00%
2023/07/04	12.3	88.95	2	89.10	88.90	10.3	1,438	0.72%
2023/07/03	11.2	96.08	7	96.33	96.20	4.2	1,336	0.31%
2023/06/30	6	93.65	0	0.00	93.80	6	1,265	0.47%
2023/06/29	1	93.80	0	0.00	93.60	1	1,262	0.08%
2023/06/28	3	93.37	16	94.34	93.10	-13	1,248	-1.04%
2023/06/27	9	95.81	0	95.67	94.50	9	1,226	0.73%
2023/06/26	0	97.90	1.2	97.77	97.70	-1.2	1,195	-0.10%
2023/06/21	18	95.94	2	96.06	96.30	16	1,137	1.40%
2023/06/20	0	0.00	10	95.25	95.60	-10	1,107	-0.90%
2023/06/19	0	0.00	0	93.50	94.50	0	1,106	0.00%
2023/06/16	3	92.90	3	93.23	94.30	0	1,105	0.00%
2023/06/15	2	92.35	0	92.90	92.20	2	1,087	0.18%
2023/06/14	0.1	92.90	1	93.00	92.70	-1	1,087	-0.09%
2023/06/12	1	91.90	2	92.65	93.20	-1	1,099	-0.09%
2023/06/09	1	91.70	1	92.10	92.50	0	1,088	0.00%
2023/06/08	1	93.50	9.5	93.91	93.30	-8.5	1,087	-0.78%
2023/06/07	0	0.00	7.5	92.84	93.30	-7.5	1,081	-0.70%
2023/06/06	3.2	92.26	1	93.50	92.40	2.2	1,081	0.20%
2023/06/05	2	92.80	2.2	92.77	92.60	-0.2	1,095	-0.02%
2023/06/02	2	91.80	2.5	91.70	90.90	-0.5	1,123	-0.05%
2023/06/01	1	90.20	2	90.25	90.70	-1	1,116	-0.09%
2023/05/31	1	90.30	0	0.00	90.30	1	1,120	0.09%
2023/05/30	0	0.00	5	89.50	89.40	-5	1,108	-0.45%
2023/05/29	0	0.00	1	89.40	89.40	-1	1,107	-0.09%
2023/05/26	1	88.40	2	89.00	88.60	-1	1,098	-0.09%
2023/05/25	0	0.00	0.1	88.00	88.00	-0.1	1,081	-0.01%
2023/05/24	0.5	87.40	0	0.00	87.80	0.5	1,073	0.04%
2023/05/23	0.6	87.53	0	0.00	87.30	0.6	1,074	0.05%
2023/05/16	0.1	86.00	0	0.00	86.20	0.1	1,125	0.01%
2023/05/15	0.1	85.36	0	0.00	85.20	0.1	1,128	0.01%
2023/05/12	0	0.00	3.1	84.94	85.40	-3.1	1,144	-0.27%
2023/05/10	2	84.65	1	85.40	85.10	1	1,165	0.09%
2023/05/05	0	86.20	0	0.00	86.00	0	1,200	0.00%
2023/05/04	1	86.00	0.1	85.90	85.70	0.9	1,250	0.07%
2023/04/28	0.3	85.50	0	0.00	85.20	0.3	1,330	0.02%
2023/04/27	1	84.80	0	0.00	84.90	1	1,328	0.08%
2023/04/26	1.1	83.85	0.8	84.43	84.70	0.4	1,328	0.03%
2023/04/25	0	0.00	9	85.60	83.90	-9	1,329	-0.68%
2023/04/24	1	84.70	1	86.00	86.00	0	1,311	0.00%
2023/04/21	2	85.70	1	85.10	85.00	1	1,321	0.08%
2023/04/20	0	86.20	0	0.00	86.00	0	1,342	0.00%
2023/04/19	0	87.50	0	0.00	87.20	0	1,339	0.00%
2023/04/18	0.1	88.08	0	0.00	88.10	0.1	1,329	0.00%
2023/04/17	0.2	87.90	0	0.00	87.90	0.2	1,323	0.02%
2023/04/14	0.3	88.00	0	0.00	87.70	0.3	1,323	0.02%
2023/04/13	2	88.00	0	0.00	87.80	2	1,322	0.15%
2023/04/12	1.1	88.64	1	89.10	88.60	0.1	1,323	0.01%
2023/04/07	0	0.00	1	88.10	88.90	-1	1,322	-0.08%
2023/04/06	2	88.30	0	0.00	88.10	2	1,313	0.15%
2023/03/31	0.1	89.40	1	89.40	89.00	-0.9	1,310	-0.07%
2023/03/30	1	89.00	0	0.00	88.90	1	1,299	0.08%
2023/03/27	0	0.00	2	88.60	88.40	-2	1,303	-0.15%
2023/03/24	0	88.40	0	0.00	88.20	0	1,314	0.00%
2023/03/23	0	0.00	1	88.60	88.40	-1	1,299	-0.08%
2023/03/22	2	87.60	0	0.00	87.80	2	1,289	0.16%
2023/03/21	0	0.00	1	88.20	88.50	-1	1,265	-0.08%
2023/03/20	0	87.30	2	87.20	87.80	-2	1,251	-0.16%
2023/03/17	0	86.90	2.2	86.62	86.90	-2.2	1,244	-0.18%
2023/03/14	1	85.80	0	0.00	86.00	1	1,243	0.08%
2023/03/13	6.2	85.78	5	85.70	86.20	1.2	1,243	0.10%
2023/03/10	4.1	87.27	3	86.83	86.60	1.1	1,240	0.09%
2023/03/09	1	87.90	8	87.84	87.90	-7	1,247	-0.56%
2023/03/08	3.8	87.38	1	87.90	88.10	2.8	1,241	0.23%
2023/03/07	7.3	89.18	0	0.00	88.70	7.3	1,203	0.61%
2023/03/06	3	88.97	0	0.00	89.40	3	1,148	0.26%
2023/03/02	0	0.00	0.5	88.00	88.30	-0.5	1,126	-0.04%
2023/03/01	0.1	87.60	4	86.40	87.10	-3.9	1,113	-0.35%
2023/02/23	1	86.80	1	86.60	86.50	0	1,099	0.00%
2023/02/22	1	86.20	1	86.60	86.80	0	1,104	0.00%
2023/02/21	2.5	86.96	2	86.85	87.20	0.5	1,110	0.04%
2023/02/17	0	0.00	3	86.10	86.50	-3	1,119	-0.27%
2023/02/16	0	0.00	55	86.69	86.60	-55	1,128	-4.87%
2023/02/15	0.1	85.40	2.1	85.02	85.20	-2.1	1,135	-0.18%
2023/02/14	0.6	86.00	0	0.00	85.20	0.6	1,134	0.05%
2023/02/13	3	85.93	1	86.10	86.50	2	1,116	0.18%
2023/02/10	2.1	86.44	0	0.00	86.50	2.1	1,130	0.19%
2023/02/09	1.1	88.32	2	88.10	88.00	-0.9	1,125	-0.08%
2023/02/08	1.3	88.69	0	0.00	89.10	1.3	1,125	0.11%
2023/02/07	0	0.00	6	88.08	88.60	-6	1,122	-0.53%
2023/02/06	1.1	88.86	0	0.00	89.20	1.1	1,125	0.10%
2023/02/03	1	89.50	3	89.33	90.00	-2	1,107	-0.18%
2023/02/02	0	89.50	3	89.83	90.50	-3	1,083	-0.28%
2023/02/01	3.1	88.44	0	88.30	88.70	3.1	1,040	0.30%
2023/01/31	1.1	86.48	2	86.75	87.10	-0.9	1,011	-0.09%
2023/01/30	0	0.00	1	84.10	85.10	-1	984	-0.10%
2023/01/13	6	84.03	2	83.40	83.30	4	1,012	0.40%
2023/01/11	1	85.90	4	85.20	85.80	-3	1,087	-0.28%
2023/01/10	2	84.35	2	84.55	85.40	0	1,095	0.00%
2023/01/06	3	82.30	7	82.37	82.50	-4	1,119	-0.36%
2022/12/30	2	81.45	1	81.80	82.70	1	1,306	0.08%
2022/12/29	1	80.80	1	81.20	81.40	0	1,298	0.00%
2022/12/27	2	81.75	0	0.00	82.30	2	1,319	0.15%
2022/12/26	2	81.70	0	0.00	81.50	2	1,327	0.15%
2022/12/22	0	0.00	0.3	82.60	82.40	-0.3	1,378	-0.02%
2022/12/21	2	82.10	2	83.15	81.80	0	1,402	0.00%
2022/12/20	0	0.00	6	85.08	83.00	-6	1,406	-0.43%
2022/12/19	3	85.93	1	85.50	85.50	2	1,429	0.14%
2022/12/15	0	0.00	0	85.30	85.20	0	1,401	0.00%
2022/12/14	1	84.90	5	85.14	85.40	-4	1,403	-0.28%
2022/12/13	4	85.05	1	84.50	84.20	3	1,398	0.21%
2022/12/08	1	83.10	2	84.05	84.40	-1	1,401	-0.07%
2022/12/06	2	83.70	0	0.00	83.00	2	1,401	0.14%
2022/12/05	1.1	85.87	0	0.00	85.80	1.1	1,387	0.08%
2022/12/02	0.2	86.14	1	86.40	86.00	-0.8	1,384	-0.06%
2022/12/01	0	0.00	5	85.26	85.40	-5	1,375	-0.36%
2022/11/25	1	81.80	0	0.00	81.60	1	1,375	0.07%
2022/11/22	3	81.43	0	0.00	81.20	3	1,388	0.22%
2022/11/21	1	81.60	2	81.50	81.60	-1	1,398	-0.07%
2022/11/18	3	82.90	0	0.00	82.00	3	1,398	0.21%
2022/11/17	1	83.10	0	0.00	83.10	1	1,399	0.07%
2022/11/16	0	0.00	4	82.98	82.90	-4	1,406	-0.28%
2022/11/15	7	81.67	2	81.55	82.10	5	1,400	0.36%
2022/11/14	1	81.00	1	81.70	81.60	0	1,413	0.00%
2022/11/11	1	80.80	0	81.20	81.00	1	1,442	0.07%
2022/11/10	2	80.40	5	79.90	80.40	-3	1,448	-0.21%
2022/11/09	1	79.60	0	0.00	80.10	1	1,480	0.07%
2022/11/08	0.1	80.09	2	80.10	79.40	-1.9	1,480	-0.13%
2022/11/07	0	0.00	1	78.90	79.50	-1	1,501	-0.07%
2022/11/04	0	78.70	0	78.10	78.80	0	1,514	0.00%
2022/11/03	0	0.00	2	78.00	78.40	-2	1,521	-0.13%
2022/11/02	0	0.00	2	77.60	77.50	-2	1,526	-0.13%
2022/10/31	0	0.00	2	76.05	76.30	-2	1,519	-0.13%
2022/10/28	4	74.70	2	75.10	75.50	2	1,524	0.13%
2022/10/27	1.1	74.65	0.1	74.91	75.50	1	1,523	0.06%
2022/10/26	0.1	75.07	0	0.00	74.20	0.1	1,532	0.01%
2022/10/25	1	75.60	4	75.93	75.10	-3	1,537	-0.20%
2022/10/24	1	75.40	0	0.00	75.60	1	1,567	0.06%
2022/10/21	0	76.40	0	0.00	76.00	0	1,562	0.00%
2022/10/20	5	76.40	1	76.50	76.20	4	1,608	0.25%
2022/10/18	0	0.00	1	75.40	75.10	-1	1,563	-0.06%
2022/10/17	2	72.60	3	72.87	74.20	-1	1,567	-0.06%
2022/10/14	7	73.74	4	73.83	73.50	3	1,571	0.19%
2022/10/13	5	74.54	8	76.26	71.70	-3	1,546	-0.19%
2022/10/12	0	0.00	1	72.20	72.40	-1	1,430	-0.07%
2022/10/11	1	70.60	2	70.65	71.00	-1	1,459	-0.07%
2022/10/07	2	71.75	1	72.60	72.00	1	1,517	0.07%
2022/10/06	1.3	74.92	1	74.60	74.70	0.3	1,572	0.02%
2022/10/05	0	0.00	1	75.00	75.00	-1	1,612	-0.06%
2022/10/04	1	73.90	1	73.40	73.90	0	1,620	0.00%
2022/09/30	20	71.30	0	0.00	71.90	20	1,661	1.20%
2022/09/28	0	0.00	1	73.70	73.00	-1	1,689	-0.06%
2022/09/27	1	76.00	0	0.00	76.00	1	1,694	0.06%
2022/09/26	7	78.19	24	76.31	76.40	-17	1,731	-0.98%
2022/09/23	2	81.30	0	0.00	81.30	2	1,734	0.12%
2022/09/22	2	82.60	0	0.00	82.50	2	1,755	0.11%
2022/09/20	1	85.00	0.3	85.50	85.00	0.7	1,803	0.04%
2022/09/19	0	0.00	1	84.40	84.80	-1	1,822	-0.05%
2022/09/16	0.4	85.00	1	85.60	85.10	-0.6	1,830	-0.03%
2022/09/14	1	84.10	0	0.00	84.40	1	1,863	0.05%
2022/09/13	2	85.25	1	85.60	85.10	1	1,887	0.05%
2022/09/07	1	81.60	1.5	82.29	82.00	-0.5	1,990	-0.03%
2022/09/06	4	83.00	0	0.00	82.30	4	2,014	0.20%
2022/09/05	0	0.00	1.5	84.80	84.20	-1.5	2,030	-0.07%
2022/09/02	1	85.60	0	0.00	85.50	1	2,065	0.05%
2022/08/31	0	0.00	1	86.40	86.90	-1	2,226	-0.04%
2022/08/29	2	85.85	0	0.00	85.80	2	2,307	0.09%
2022/08/26	0	0.00	3	88.33	88.40	-3	2,298	-0.13%
2022/08/25	1	87.10	2	86.80	86.80	-1	2,303	-0.04%
2022/08/24	2	86.65	1	86.00	86.10	1	2,332	0.04%
2022/08/23	2	87.15	0	0.00	87.10	2	2,329	0.09%
2022/08/22	0	0.00	0.1	89.25	89.00	-0.1	2,355	0.00%
2022/08/19	2	89.35	2	89.75	89.40	0	2,361	0.00%
2022/08/18	6	88.93	1	88.60	89.40	5	2,343	0.21%
2022/08/17	1	90.60	0	0.00	90.80	1	2,308	0.04%
2022/08/16	1	90.80	16	90.96	90.80	-15	2,320	-0.65%
2022/08/15	0.1	89.80	0	0.00	89.80	0.1	2,283	0.00%
2022/08/12	4	89.93	3	89.73	90.00	1	2,281	0.04%
2022/08/11	1	89.10	0	0.00	88.50	1	2,257	0.04%
2022/08/10	1	88.10	0	0.00	87.80	1	2,260	0.04%
2022/08/09	1	87.20	0	0.00	88.00	1	2,261	0.04%
2022/08/08	2	86.50	0	0.00	86.90	2	2,267	0.09%
2022/08/05	2	86.30	3	86.73	86.70	-1	2,279	-0.04%
2022/08/04	2.7	85.56	0	0.00	86.00	2.7	2,303	0.12%
2022/08/03	0.2	86.77	1.2	86.31	86.10	-1	2,295	-0.04%
2022/08/02	1.2	86.96	1	86.70	86.70	0.2	2,304	0.01%
2022/08/01	4	87.65	1	87.60	87.60	3	2,295	0.13%
2022/07/29	0	0.00	4	86.93	87.40	-4	2,288	-0.17%
2022/07/28	1	84.80	2.2	84.80	85.00	-1.2	2,266	-0.05%
2022/07/27	5	82.04	3	82.90	84.30	2	2,261	0.09%
2022/07/26	1	85.10	0	0.00	83.70	1	2,201	0.05%
2022/07/25	0	0.00	1	85.50	86.40	-1	2,178	-0.05%
2022/07/22	2.1	86.21	1.1	86.25	86.10	1	2,188	0.05%
2022/07/21	4	86.53	4.9	86.93	87.00	-0.9	2,206	-0.04%
2022/07/20	2	87.20	3	87.37	86.80	-1	2,227	-0.04%
2022/07/19	2	86.95	0	0.00	86.90	2	2,255	0.09%
2022/07/18	3.1	87.32	0	0.00	87.50	3.1	2,276	0.14%
2022/07/15	16.1	85.78	5	85.56	86.00	11.1	2,269	0.49%
2022/07/14	3	89.27	2	91.00	90.90	1	2,244	0.04%
2022/07/13	6	89.33	6.2	90.50	90.80	-0.2	2,190	-0.01%
2022/07/11	0	0.00	1	89.50	89.60	-1	2,172	-0.05%
2022/07/08	3	86.60	5	86.98	88.40	-2	2,158	-0.09%
2022/07/07	3	81.73	3	83.57	84.00	0	2,120	0.00%
2022/07/06	1	84.60	1	86.30	83.70	0	2,083	0.00%
2022/07/05	4	84.93	4	85.60	86.30	0	2,101	0.00%
2022/07/04	7	85.44	3	85.60	84.60	4	2,090	0.19%
2022/07/01	4	88.18	0	0.00	87.60	4	2,089	0.19%
2022/06/30	2.1	90.53	1	90.50	90.70	1.1	2,052	0.05%
2022/06/29	0.1	93.25	2	93.20	93.20	-1.9	2,033	-0.09%
2022/06/28	1.1	94.30	0.1	95.50	95.20	1	2,026	0.05%
2022/06/27	2	98.30	2	97.80	98.30	0	2,017	0.00%
2022/06/24	1.1	97.14	1	97.80	97.10	0.1	2,028	0.00%
2022/06/23	6	96.38	11	97.60	96.80	-5	2,061	-0.24%
2022/06/22	1.1	98.92	0	0.00	97.30	1.1	2,081	0.05%
2022/06/21	0.2	97.87	3.1	98.51	99.10	-2.9	2,132	-0.14%
2022/06/20	2.1	98.31	5	99.24	97.00	-2.9	2,135	-0.13%
2022/06/17	1.2	98.89	1	99.60	99.00	0.2	2,138	0.01%
2022/06/16	2.7	100.63	8.1	101.16	99.10	-5.4	2,221	-0.24%
2022/06/15	1	101.02	2	101.50	100.50	-1	2,233	-0.04%
2022/06/14	2.5	100.15	32	100.93	100.50	-29.5	2,279	-1.30%
2022/06/13	14.3	100.60	1	101.00	101.00	13.3	2,296	0.58%
2022/06/10	2.1	102.26	7	102.71	103.00	-4.9	2,275	-0.22%
2022/06/09	2.2	101.53	5.2	101.96	102.50	-3	2,215	-0.14%
2022/06/08	1	100.00	2	100.75	100.50	-1	2,140	-0.05%
2022/06/07	0	98.50	30	99.59	99.10	-30	2,123	-1.41%
2022/06/02	1	98.00	2	98.15	98.00	-1	2,170	-0.05%
2022/06/01	1	97.80	3	98.07	98.10	-2	2,209	-0.09%
2022/05/31	1.1	96.97	2	96.50	96.90	-1	2,200	-0.04%
2022/05/30	0	96.10	1	95.20	96.80	-1	2,220	-0.04%
2022/05/27	0	0.00	2	93.60	93.90	-2	2,210	-0.09%
2022/05/26	3.1	93.00	0	0.00	92.40	3.1	2,284	0.13%
2022/05/25	0.1	93.00	0	0.00	93.00	0.1	2,335	0.00%
2022/05/24	3.1	94.10	1.8	92.87	92.10	1.3	2,373	0.05%
2022/05/20	0	0.00	1	93.30	93.10	-1	2,374	-0.04%
2022/05/19	3	92.13	11	92.10	92.70	-8	2,376	-0.34%
2022/05/18	0	0.00	3	92.80	93.50	-3	2,376	-0.13%
2022/05/17	10	91.50	5	91.24	91.60	5	2,378	0.21%
2022/05/16	1	89.61	6	90.28	89.60	-5	2,388	-0.21%
2022/05/13	2	87.65	2.5	88.04	88.10	-0.5	2,391	-0.02%
2022/05/12	6.1	87.76	4	88.67	86.00	2.1	2,403	0.09%
2022/05/11	3	89.50	2	89.87	89.30	1	2,393	0.04%
2022/05/10	4	89.15	7.5	88.93	90.30	-3.5	2,433	-0.14%
2022/05/09	3	90.17	2.2	90.88	90.00	0.8	2,472	0.03%
2022/05/06	2	91.85	1.7	92.33	92.30	0.3	2,502	0.01%
2022/05/05	0.3	93.16	1	93.50	93.60	-0.7	2,535	-0.03%
2022/05/03	1	90.70	1.1	90.93	90.80	-0.1	2,731	0.00%
2022/04/29	4	90.93	10.7	91.47	91.00	-6.7	2,871	-0.23%
2022/04/28	9.2	90.35	4.3	90.70	90.10	4.9	2,924	0.17%
2022/04/27	13	88.49	3.8	89.51	90.90	9.3	2,996	0.31%
2022/04/26	3	91.13	0	0.00	90.90	3	3,019	0.10%
2022/04/25	6.1	93.28	1	93.28	92.30	5	3,037	0.17%
2022/04/22	5	96.22	1.3	96.62	96.00	3.7	3,038	0.12%
2022/04/21	3	98.37	0.1	98.90	98.20	2.9	3,060	0.09%
2022/04/20	2	97.40	1	98.30	99.40	1	3,064	0.03%
2022/04/19	11.7	96.72	10	97.08	98.00	1.7	3,042	0.06%
2022/04/18	16	94.84	0	96.20	94.60	16	3,058	0.52%
2022/04/15	9	96.37	1	96.44	95.80	8	3,083	0.26%
2022/04/13	1.2	96.15	2	96.60	97.40	-0.9	3,256	-0.03%
2022/04/12	2	95.85	4	95.97	95.50	-2	3,329	-0.06%
2022/04/11	3.4	98.18	13.3	96.92	96.70	-9.9	3,403	-0.29%
2022/04/08	4.4	98.41	2.7	98.51	99.40	1.7	3,430	0.05%
2022/04/07	11.2	99.06	5	99.96	97.90	6.2	3,493	0.18%
2022/04/06	5.2	101.00	2.2	101.14	101.50	3	3,693	0.08%
2022/04/01	3	101.17	2.8	102.02	102.00	0.2	3,750	0.01%
2022/03/31	2.2	101.77	7.1	102.08	102.50	-4.9	3,780	-0.13%
2022/03/30	3.1	102.51	3.1	102.67	103.00	0	3,848	0.00%
2022/03/29	6.4	101.63	4.2	102.72	101.50	2.2	4,044	0.05%
2022/03/28	5.6	100.96	4	101.01	102.50	1.6	4,443	0.04%
2022/03/25	6	101.83	1.1	102.64	102.00	4.9	4,745	0.10%
2022/03/24	1	103.00	9	103.17	103.00	-8	4,738	-0.17%
2022/03/23	7.1	102.35	1.1	102.59	103.00	6	4,709	0.13%
2022/03/22	5.2	102.17	8.7	101.96	102.50	-3.5	4,763	-0.07%
2022/03/21	10.7	103.86	25.6	103.20	103.00	-14.9	4,773	-0.31%
2022/03/18	1	101.50	2	100.75	100.50	-1	4,753	-0.02%
2022/03/17	11	99.88	4	99.85	100.00	7	4,754	0.15%
2022/03/16	2	98.30	4.4	97.94	98.30	-2.4	4,718	-0.05%
2022/03/15	5	96.48	5	96.34	96.50	0	4,742	0.00%
2022/03/14	3	97.57	0	0.00	97.20	3	4,811	0.06%
2022/03/11	2	97.85	1.1	98.41	98.30	0.9	4,912	0.02%
2022/03/10	4	98.55	3	98.73	98.70	1	5,020	0.02%
2022/03/09	1	97.60	1	97.90	96.90	0	5,044	0.00%
2022/03/08	9.3	96.44	7.4	96.36	96.70	1.9	5,101	0.04%
2022/03/04	1	98.30	0	0.00	97.30	1	5,116	0.02%
2022/03/03	1	98.70	2	98.50	98.80	-1	5,192	-0.02%
2022/03/02	4	98.00	4	98.23	98.30	0	5,214	0.00%
2022/03/01	5.3	97.64	2.3	98.18	98.80	3	5,293	0.06%
2022/02/25	4	95.22	11.3	95.34	96.40	-7.3	5,263	-0.14%
2022/02/24	0.1	95.10	0	0.00	93.10	0.1	5,334	0.00%
2022/02/23	1	95.30	6.2	95.05	95.40	-5.2	5,393	-0.10%
2022/02/21	0.2	96.30	0.1	96.50	96.60	0.1	5,764	0.00%
2022/02/18	1.3	95.98	1.8	96.01	96.50	-0.5	6,150	-0.01%
2022/02/17	4.1	96.33	0.1	96.80	95.70	4	6,342	0.06%
2022/02/16	0	0.00	4	96.23	96.90	-4	6,626	-0.06%
2022/02/15	0.1	94.95	1.5	95.13	94.60	-1.4	6,651	-0.02%
2022/02/14	1	94.60	1.7	94.11	94.20	-0.7	6,750	-0.01%
2022/02/11	0	0.00	3.1	96.68	96.50	-3.1	6,763	-0.05%
2022/02/10	2.1	96.30	6	96.55	96.20	-4	6,811	-0.06%
2022/02/09	1	97.00	2.1	95.27	97.20	-1.1	6,830	-0.02%
2022/02/08	4	95.15	3.2	95.25	95.20	0.8	6,935	0.01%
2022/02/07	4	92.95	2	93.65	94.70	2	6,957	0.03%
2022/01/26	20.2	93.15	16.6	92.95	92.60	3.6	6,985	0.05%
2022/01/25	7.2	95.93	16	95.34	95.40	-8.8	7,096	-0.12%
2022/01/24	23.1	96.94	16	95.82	96.10	7.1	7,156	0.10%
2022/01/21	7.2	99.50	3	99.93	99.40	4.2	7,050	0.06%
2022/01/20	9	99.83	15.8	100.01	100.50	-6.8	7,024	-0.10%
2022/01/19	25	100.64	2.1	101.29	100.50	22.9	6,974	0.33%
2022/01/18	2	103.00	0.9	103.11	102.50	1.1	6,945	0.02%
2022/01/17	3.1	102.00	0.2	103.00	102.00	2.9	6,912	0.04%
2022/01/14	2	102.00	3	102.17	102.50	-1	6,903	-0.01%
2022/01/13	4.1	101.76	22	101.80	102.00	-17.9	6,915	-0.26%
2022/01/12	1.2	101.14	1.1	101.55	101.50	0.1	6,922	0.00%
2022/01/11	0	102.00	0.2	102.50	101.50	-0.2	6,967	0.00%
2022/01/10	5.2	102.13	10.2	103.15	103.00	-5	6,949	-0.07%
2022/01/07	17	102.26	12	102.46	102.50	5	6,945	0.07%
2022/01/06	5.1	104.91	1.9	105.61	105.50	3.2	6,861	0.05%
2022/01/05	36	106.21	2	106.25	106.00	34	6,844	0.50%
2022/01/04	9.1	107.38	18	107.53	107.50	-8.9	6,801	-0.13%
2022/01/03	11.8	106.46	3	106.83	106.00	8.8	6,758	0.13%
2021/12/30	4.2	106.14	27.1	106.13	105.50	-22.9	6,756	-0.34%
2021/12/29	31.3	109.18	28.8	109.63	107.00	2.5	6,754	0.04%
2021/12/28	13.2	105.12	11.1	105.46	105.50	2.1	6,643	0.03%
2021/12/27	3	106.83	1.1	107.05	106.50	1.9	6,718	0.03%
2021/12/24	15.2	108.92	4.4	107.52	106.50	10.8	6,807	0.16%
2021/12/23	67.2	111.17	16.4	109.86	108.50	50.8	6,800	0.75%
2021/12/22	18.1	110.89	57.6	110.60	111.00	-39.5	6,660	-0.59%
2021/12/21	34	106.57	68.2	107.13	107.50	-34.2	6,439	-0.53%
2021/12/20	1.2	101.58	0.9	102.96	102.50	0.3	6,139	0.00%
2021/12/17	4.2	102.62	1.8	102.44	102.00	2.4	6,155	0.04%
2021/12/16	3	101.83	28.2	103.23	103.50	-25.2	6,190	-0.41%
2021/12/15	6	100.52	2.9	100.57	101.00	3.1	6,197	0.05%
2021/12/14	32.7	99.91	14.9	99.94	99.20	17.8	6,174	0.29%
2021/12/13	18	100.44	1	101.00	100.00	17	6,151	0.28%
2021/12/10	11	100.77	6	101.39	101.00	5	6,263	0.08%
2021/12/09	8	101.32	2	100.75	100.50	6	6,366	0.09%
2021/12/08	7.2	102.36	5.2	102.21	102.00	2	6,336	0.03%
2021/12/07	19.4	100.55	1.3	102.40	101.00	18.1	6,287	0.29%
2021/12/06	16.1	102.75	1.4	102.65	102.00	14.7	6,209	0.24%
2021/12/03	4	104.63	26.4	104.74	105.50	-22.4	6,141	-0.36%
2021/12/02	20	104.45	1.7	104.80	103.50	18.3	6,153	0.30%
2021/12/01	13.1	104.04	3.1	105.18	105.50	10	6,141	0.16%
2021/11/30	34	106.16	18	107.31	105.50	16	6,109	0.26%
2021/11/29	43.2	102.73	17.1	105.16	104.00	26.1	6,109	0.43%
2021/11/26	19	105.92	5.1	105.60	104.50	13.9	6,056	0.23%
2021/11/25	5.1	106.59	2.2	106.88	107.00	2.9	6,025	0.05%
2021/11/24	2.1	108.00	3.5	108.39	108.50	-1.4	5,942	-0.02%
2021/11/23	9.6	108.77	13.7	108.83	107.50	-4.1	5,932	-0.07%
2021/11/22	1.5	112.85	5.3	112.84	112.50	-3.8	5,856	-0.06%
2021/11/19	4.3	112.31	5.3	113.62	111.50	-1	5,834	-0.02%
2021/11/18	18.2	112.91	14.3	113.29	113.00	3.9	5,740	0.07%
2021/11/17	19	112.80	41.3	113.69	115.00	-22.3	5,633	-0.40%
2021/11/16	16	108.53	32.4	108.73	110.00	-16.4	5,309	-0.31%
2021/11/15	11	109.32	41	107.50	110.50	-30	5,192	-0.58%
2021/11/12	4	102.13	0.8	102.85	102.00	3.2	4,991	0.06%
2021/11/11	13.2	103.15	8.7	103.00	101.50	4.5	5,016	0.09%
2021/11/10	1.2	100.47	1.5	100.70	100.50	-0.3	4,994	-0.01%
2021/11/09	12.2	100.24	3.1	99.54	100.50	9	5,037	0.18%
2021/11/08	10	98.37	8	98.03	97.90	2	5,061	0.04%
2021/11/05	32	97.98	23	99.45	98.20	9	5,092	0.18%
2021/11/04	6	101.50	3.4	100.50	100.00	2.6	5,018	0.05%
2021/11/03	16	101.66	9.9	102.25	101.00	6.1	5,050	0.12%
2021/11/02	26	104.56	10	106.95	101.50	16	5,022	0.32%
2021/11/01	10.5	106.88	22.6	105.45	107.00	-12.1	4,814	-0.25%
2021/10/29	2	102.50	3	102.32	102.50	-1	4,762	-0.02%
2021/10/28	5	103.30	1.7	103.50	103.00	3.4	4,883	0.07%
2021/10/27	2	102.50	12.2	103.36	104.00	-10.2	4,928	-0.21%
2021/10/26	13	102.00	0.8	102.05	101.50	12.2	5,000	0.24%
2021/10/25	1	103.00	16	103.41	103.50	-15	5,079	-0.30%
2021/10/22	0	100.50	5.1	101.18	102.00	-5	5,257	-0.10%
2021/10/21	4.1	103.70	4.1	101.25	101.00	0	5,430	0.00%
2021/10/20	15	100.53	1	101.50	101.00	14	5,478	0.26%
2021/10/19	1	101.00	19	100.55	101.00	-18	5,548	-0.32%
2021/10/18	2	98.35	1	98.50	98.00	1	5,636	0.02%
2021/10/15	12	97.65	2	98.15	97.70	10	5,820	0.17%
2021/10/14	6.4	96.34	4	97.44	96.00	2.4	6,050	0.04%
2021/10/13	4	97.73	11.5	97.08	96.40	-7.5	6,354	-0.12%
2021/10/12	1	99.00	1	99.70	98.00	0	6,983	0.00%
2021/10/08	0.3	100.59	0.2	101.00	100.00	0.1	7,137	0.00%
2021/10/07	4	100.88	19.3	100.84	100.50	-15.3	7,265	-0.21%
2021/10/06	15	99.39	9.4	99.21	97.60	5.6	7,620	0.07%
2021/10/05	3	98.50	1	96.90	99.70	2	7,824	0.03%
2021/10/04	21	96.64	17	97.05	95.70	4	7,768	0.05%
2021/10/01	14.2	100.44	16.1	99.61	99.30	-1.9	7,774	-0.02%
2021/09/30	12	105.04	11	104.51	105.00	1	7,783	0.01%
2021/09/29	7	106.21	14.9	106.03	106.00	-7.9	7,900	-0.10%
2021/09/28	6.2	110.00	20.2	110.18	108.50	-14	8,106	-0.17%
2021/09/27	5	107.10	1.8	107.03	107.50	3.2	8,108	0.04%
2021/09/24	3.4	106.65	4	106.25	106.50	-0.6	8,199	-0.01%
2021/09/23	3	104.50	11.4	104.96	105.50	-8.4	8,290	-0.10%
2021/09/22	14	101.25	22	101.27	100.50	-8	8,497	-0.09%
2021/09/17	2	104.00	1	104.51	104.50	1	8,609	0.01%
2021/09/16	4	103.50	1.3	103.50	104.00	2.8	9,035	0.03%
2021/09/15	84.1	103.73	5.1	104.59	102.50	79.1	9,565	0.83%
2021/09/14	7	108.50	10.6	109.97	110.00	-3.6	9,945	-0.04%
2021/09/13	7	105.50	3.8	106.11	105.00	3.2	10,025	0.03%
2021/09/10	5	107.20	2.5	106.91	107.00	2.5	10,276	0.02%
2021/09/09	3.3	107.10	6	107.83	108.00	-2.7	10,560	-0.03%
2021/09/08	2	105.50	1	108.00	106.00	1	11,178	0.01%
2021/09/07	10.2	107.59	4	108.13	107.00	6.2	11,465	0.05%
2021/09/06	15.1	113.07	2.7	111.09	111.00	12.4	12,085	0.10%
2021/09/03	24.2	115.54	53	115.50	115.50	-28.8	12,114	-0.24%
2021/09/02	3.2	116.50	4	116.75	115.50	-0.8	12,322	-0.01%
2021/09/01	4	116.00	26.2	115.86	117.00	-22.2	12,352	-0.18%
2021/08/31	2	113.00	2.8	114.02	114.00	-0.8	12,393	-0.01%
2021/08/30	1	114.50	0	0.00	114.00	1	12,505	0.01%
2021/08/27	17.4	113.75	1	114.60	114.00	16.4	12,560	0.13%
2021/08/26	2.1	114.75	13.1	116.04	116.00	-11	12,646	-0.09%
2021/08/25	3.2	114.38	3	114.83	115.50	0.2	12,808	0.00%
2021/08/24	5.2	113.98	0	0.00	112.00	5.2	12,993	0.04%
2021/08/23	5	110.50	17	110.79	114.00	-12	13,333	-0.09%
2021/08/20	16	107.44	1	108.50	106.50	15	13,424	0.11%
2021/08/19	3.2	114.16	2	111.50	111.50	1.2	13,562	0.01%
2021/08/18	35.3	114.65	6	113.75	116.00	29.3	13,751	0.21%
2021/08/17	9.2	114.95	6.6	114.38	112.00	2.6	13,868	0.02%
2021/08/16	8.5	116.29	14	113.75	114.50	-5.5	13,873	-0.04%
2021/08/13	8	119.56	4.5	121.56	118.00	3.5	13,892	0.03%
2021/08/12	3.5	121.86	12	123.13	123.00	-8.5	13,908	-0.06%
2021/08/11	8	119.31	5.3	119.85	119.00	2.7	13,958	0.02%
2021/08/10	7.3	120.37	9	122.39	122.00	-1.7	14,020	-0.01%
2021/08/09	3.3	121.10	17.3	123.58	122.00	-14	14,081	-0.10%
2021/08/06	15.2	122.15	1.6	121.72	121.50	13.6	14,159	0.10%
2021/08/05	8	124.50	7.9	124.68	124.00	0.1	14,264	0.00%
2021/08/04	4	125.88	0.8	126.50	125.50	3.2	14,533	0.02%
2021/08/03	15.1	125.47	21	126.95	126.50	-5.9	14,698	-0.04%
2021/08/02	6	122.92	9.1	122.29	123.00	-3.1	14,781	-0.02%
2021/07/30	32.1	120.68	10.2	121.97	120.00	21.9	14,875	0.15%
2021/07/29	14.1	119.04	9.9	120.34	121.50	4.2	14,921	0.03%
2021/07/28	10	117.15	14	118.54	118.00	-4	15,080	-0.03%
2021/07/27	24	123.79	6.7	122.63	122.00	17.3	15,144	0.11%
2021/07/26	5	128.50	3	129.73	128.00	2	15,160	0.01%
2021/07/23	10	128.65	3	129.17	128.00	7	15,236	0.05%
2021/07/22	12.3	129.04	21.3	129.72	129.00	-9	15,528	-0.06%
2021/07/21	9.2	127.28	11.6	128.31	126.50	-2.4	15,502	-0.02%
2021/07/20	32.2	131.18	8.9	131.13	129.00	23.3	15,427	0.15%
2021/07/19	19.2	137.92	6.6	139.41	137.00	12.6	15,285	0.08%
2021/07/16	27	138.50	56.3	137.50	138.50	-29.3	15,115	-0.19%
2021/07/15	10.3	131.28	292.3	129.03	134.00	-282	14,640	-1.93%	大賣/鉅額交易
2021/07/14	4.4	128.24	10.5	127.94	131.00	-6.1	14,768	-0.04%
2021/07/13	37.3	131.83	22.2	131.39	128.00	15.2	14,836	0.10%
2021/07/12	19	128.74	31	128.85	129.50	-12	14,661	-0.08%
2021/07/09	16.2	124.07	2.1	124.61	124.00	14.1	14,678	0.10%
2021/07/08	12.1	126.83	7.2	126.98	125.50	4.9	15,415	0.03%
2021/07/07	11.4	125.78	65.2	125.68	125.50	-53.8	16,004	-0.34%
2021/07/06	14.2	126.19	6.6	126.19	126.00	7.6	15,989	0.05%
2021/07/05	34	130.43	16.5	131.04	131.00	17.5	15,922	0.11%
2021/07/02	5.1	124.58	19.8	125.43	129.00	-14.7	15,715	-0.09%
2021/07/01	13.1	122.35	17.7	123.79	122.00	-4.6	15,683	-0.03%
2021/06/30	15.6	126.11	4.5	126.94	126.00	11.1	15,637	0.07%
2021/06/29	28.5	126.47	23	126.61	125.00	5.5	15,576	0.03%
2021/06/28	17	131.88	25.9	131.89	131.50	-8.9	15,423	-0.06%
2021/06/25	43.9	135.50	43.3	135.62	132.00	0.6	15,338	0.00%
2021/06/24	64.1	129.76	41.6	131.13	132.00	22.5	15,053	0.15%
2021/06/23	19.4	126.16	42	126.49	126.50	-22.6	14,737	-0.15%
2021/06/22	10	120.25	25	119.56	119.00	-15	14,266	-0.11%
2021/06/21	23.5	119.86	28.2	120.44	119.00	-4.8	14,163	-0.03%
2021/06/18	23	122.33	23	121.77	121.00	0	13,911	0.00%
2021/06/17	42.2	120.37	79	119.35	119.00	-36.8	13,634	-0.27%
2021/06/16	16.2	114.63	18.5	114.91	114.00	-2.3	13,051	-0.02%
2021/06/15	19	115.97	24	116.25	116.00	-5	12,759	-0.04%
2021/06/11	8	107.87	2.7	107.63	107.00	5.3	12,191	0.04%
2021/06/10	19.1	107.78	16.1	108.09	109.00	3	12,177	0.02%
2021/06/09	6.4	105.84	7	105.90	104.50	-0.6	12,088	0.00%
2021/06/08	3.1	107.29	9.3	106.18	106.00	-6.2	12,152	-0.05%
2021/06/07	9	105.67	12.5	105.59	107.50	-3.5	12,238	-0.03%
2021/06/04	2	105.75	35.1	105.60	105.50	-33.1	12,201	-0.27%
2021/06/03	41	107.44	7.9	107.45	107.50	33.1	12,258	0.27%
2021/06/02	19.3	107.38	9	108.67	105.50	10.3	12,254	0.08%
2021/06/01	12.8	110.73	10.5	111.23	111.00	2.3	12,196	0.02%
2021/05/31	47	108.55	24.5	108.75	110.50	22.5	12,099	0.19%
2021/05/28	6.4	102.81	2.2	103.23	103.00	4.2	11,802	0.04%
2021/05/27	11.8	102.38	8.8	102.99	104.00	3	11,748	0.03%
2021/05/26	100	104.86	19	102.30	105.00	81.1	11,683	0.69%
2021/05/25	8.3	97.33	22.8	99.03	99.30	-14.5	11,596	-0.13%
2021/05/24	17.6	92.31	8.4	93.40	94.10	9.2	11,609	0.08%
2021/05/21	27	92.29	0.4	92.58	92.30	26.6	11,720	0.23%
2021/05/20	5.1	91.60	25.6	92.91	92.20	-20.5	11,886	-0.17%
2021/05/19	10.1	92.73	2.4	92.49	92.20	7.7	12,207	0.06%
2021/05/18	10	93.31	5.8	94.08	94.90	4.2	12,418	0.03%
2021/05/17	10	89.04	21	88.23	88.30	-11	12,800	-0.09%
2021/05/14	18.2	95.09	4.5	93.29	93.30	13.7	13,072	0.10%
2021/05/13	8.1	92.73	8	92.25	92.40	0.1	13,025	0.00%
2021/05/12	19.1	91.10	37	91.59	91.40	-17.9	12,988	-0.14%
2021/05/11	3.1	102.06	5.4	98.91	99.20	-2.3	12,839	-0.02%
2021/05/10	17	104.29	2.9	105.64	103.00	14.1	12,721	0.11%
2021/05/07	8	109.63	1	111.50	110.00	7	12,624	0.06%
2021/05/06	21.2	108.85	2.1	106.07	108.00	19.1	12,630	0.15%
2021/05/05	14.5	112.61	6.8	113.22	108.00	7.7	13,355	0.06%
2021/05/04	15.3	111.87	18.3	112.07	111.00	-3	13,658	-0.02%
2021/05/03	24.3	120.64	9.1	117.11	116.00	15.3	13,475	0.11%
2021/04/29	6.1	124.68	4	125.88	127.50	2.1	13,328	0.02%
2021/04/28	10.5	122.90	25	125.10	127.50	-14.5	13,283	-0.11%
2021/04/27	6	116.92	7	116.86	117.50	-1	13,151	-0.01%
2021/04/26	14.4	114.87	12	115.13	116.00	2.4	13,150	0.02%
2021/04/23	3	113.50	4.2	112.67	114.00	-1.2	13,240	-0.01%
2021/04/22	4.3	110.96	21	110.45	108.50	-16.7	13,317	-0.13%
2021/04/21	13	114.54	24	115.38	113.00	-11	13,471	-0.08%
2021/04/20	6	111.92	14.1	112.12	113.50	-8.1	14,059	-0.06%
2021/04/19	4.1	109.60	3	110.50	109.00	1.1	13,917	0.01%
2021/04/16	4	108.88	6	108.67	109.00	-2	13,986	-0.01%
2021/04/15	15	107.00	13.1	107.40	108.00	1.9	13,968	0.01%
2021/04/14	45.2	104.83	10.2	105.85	103.50	35	13,741	0.25%
2021/04/13	17	108.47	44	108.98	110.50	-27	13,046	-0.21%
2021/04/12	10.2	101.87	9.4	100.69	100.50	0.8	12,409	0.01%
2021/04/09	6	103.17	15	103.80	102.00	-9	12,361	-0.07%
2021/04/08	0	0.00	20	103.15	103.50	-20	12,299	-0.16%
2021/04/07	42	104.37	15	104.27	103.50	27	12,286	0.22%
2021/04/06	4	102.75	3	103.83	104.00	1	12,160	0.01%
2021/04/01	5	101.50	10	101.40	102.00	-5	12,121	-0.04%
2021/03/31	10	102.80	6.3	103.63	102.50	3.7	12,079	0.03%
2021/03/30	0	0.00	4	103.25	104.00	-4	11,983	-0.03%
2021/03/29	16	101.34	6	101.83	101.00	10	11,903	0.08%
2021/03/26	20	99.66	11.4	99.61	100.00	8.6	11,787	0.07%
2021/03/25	9	94.40	10	95.20	95.30	-1	11,555	-0.01%
2021/03/24	4	95.60	7	95.47	95.00	-3	11,552	-0.03%
2021/03/23	2	98.45	5	99.16	98.00	-3	11,515	-0.03%
2021/03/22	1	98.10	1	98.20	98.20	0	11,591	0.00%
2021/03/19	2	99.30	9	99.12	99.00	-7	11,695	-0.06%
2021/03/18	2.3	98.21	15	98.33	98.80	-12.7	11,733	-0.11%
2021/03/17	9	97.98	1	99.90	97.50	8	11,791	0.07%
2021/03/16	3	97.53	3	98.43	98.30	0	11,767	0.00%
2021/03/15	9	97.72	5.5	97.85	96.90	3.5	11,766	0.03%
2021/03/12	29	100.20	14	99.84	99.00	15	11,760	0.13%
2021/03/11	10.5	98.82	8	98.53	99.80	2.5	11,676	0.02%
2021/03/10	7	95.09	14.1	94.91	95.10	-7.1	11,584	-0.06%
2021/03/09	30	92.02	24.9	92.98	92.80	5.1	11,714	0.04%
2021/03/08	27.1	95.74	26.4	96.60	94.80	0.7	11,729	0.01%
2021/03/05	4.2	96.71	21	96.69	96.00	-16.8	11,706	-0.14%
2021/03/04	21	95.47	9.4	94.94	94.80	11.6	11,645	0.10%
2021/03/03	7.1	97.18	14.1	96.15	98.40	-7	11,588	-0.06%
2021/03/02	13	98.12	5.4	97.20	96.00	7.7	11,550	0.07%
2021/02/26	15	97.73	9	98.26	98.50	6	11,613	0.05%
2021/02/25	22	99.74	107.1	99.43	99.40	-85.1	11,529	-0.74%	大賣/
2021/02/24	21.1	101.94	115.3	100.60	99.90	-94.2	11,423	-0.82%	大賣/
2021/02/23	13.1	102.38	8.2	102.93	104.00	4.9	11,214	0.04%
2021/02/22	53.1	106.08	18	106.44	105.00	35.1	11,064	0.32%
2021/02/19	36.9	106.87	49.4	105.50	109.00	-12.6	10,826	-0.12%
2021/02/18	156.5	100.73	37	100.49	99.90	119.5	10,482	1.14%	大買/鉅額交易
2021/02/17	129	95.48	95	97.64	99.00	34	10,223	0.33%	大買/
2021/02/05	33	92.42	84	91.34	92.50	-51	9,910	-0.52%
2021/02/04	212	87.71	13	87.73	87.20	199	9,619	2.07%	大買/鉅額交易
2021/02/03	2	86.75	19.3	87.52	87.80	-17.3	9,657	-0.18%
2021/02/02	68	85.82	33.1	86.62	86.90	34.9	9,768	0.36%
2021/02/01	15.2	82.22	16.1	83.07	83.70	-0.9	9,827	-0.01%
2021/01/29	14.2	83.99	15	83.91	83.50	-0.8	9,762	-0.01%
2021/01/28	49	84.25	36.1	84.81	85.00	12.9	9,704	0.13%
2021/01/27	115.3	90.92	123.3	92.52	86.60	-8	9,607	-0.08%	大買/大賣/
2021/01/26	41.5	88.74	118.7	87.40	88.90	-77.2	8,815	-0.88%	大賣/
2021/01/25	50	83.27	8.1	83.14	83.00	42	8,410	0.50%
2021/01/22	9	84.80	13	85.22	85.40	-4	8,974	-0.04%
2021/01/21	18	84.48	59	84.97	84.70	-41	9,076	-0.45%
2021/01/20	55.1	83.95	32	84.35	83.50	23.1	8,986	0.26%
2021/01/19	17	85.71	32	85.86	86.10	-15	8,808	-0.17%
2021/01/18	38	85.26	12	84.89	85.00	26	8,757	0.30%
2021/01/15	23	83.97	33	85.01	85.60	-10	8,604	-0.12%
2021/01/14	58	85.35	54	85.40	84.50	4	8,485	0.05%
2021/01/13	51	84.27	106	85.61	85.00	-55	8,287	-0.66%	大賣/
2021/01/12	25	80.25	15.7	80.88	80.40	9.3	7,614	0.12%
2021/01/11	70	81.36	42.7	81.66	81.20	27.3	7,571	0.36%
2021/01/08	15.4	78.53	29	78.65	79.30	-13.6	7,442	-0.18%
2021/01/07	3.3	76.74	8.2	77.03	76.60	-4.9	7,268	-0.07%
2021/01/06	17	76.94	7.9	77.01	77.10	9.1	7,283	0.12%
2021/01/05	51	76.59	10.8	76.69	77.00	40.2	7,245	0.55%
2021/01/04	5	75.10	6	75.51	75.90	-1	7,224	-0.01%
2020/12/31	2	74.75	1	74.50	74.90	1	7,241	0.01%
2020/12/30	8	73.75	0.9	74.46	74.30	7.1	7,275	0.10%
2020/12/29	7	74.61	7.1	74.86	74.30	-0.1	7,390	0.00%
2020/12/28	15	73.76	3	74.07	74.40	12	7,436	0.16%
2020/12/24	1	74.30	6.8	74.32	74.10	-5.8	7,507	-0.08%
2020/12/23	1	73.40	4.1	73.53	73.90	-3.1	7,514	-0.04%
2020/12/22	10	73.73	13.1	73.97	72.90	-3.1	7,618	-0.04%
2020/12/21	5	72.64	1.9	73.09	73.20	3.1	7,670	0.04%
2020/12/18	10	73.50	9.3	73.90	73.90	0.7	7,722	0.01%
2020/12/17	12	74.11	5.2	74.87	74.80	6.8	7,753	0.09%
2020/12/16	4	74.95	7	75.14	75.50	-3	7,721	-0.04%
2020/12/15	26	72.31	11.4	73.04	72.20	14.6	7,670	0.19%
2020/12/14	19	74.15	26	74.40	74.00	-7	7,662	-0.09%
2020/12/11	10	76.59	3.9	77.14	75.90	6.1	7,701	0.08%
2020/12/10	13	76.65	4.9	76.71	76.90	8.1	7,848	0.10%
2020/12/09	4	78.03	1.6	78.28	78.10	2.4	8,191	0.03%
2020/12/08	13	78.12	13.2	78.03	77.90	-0.2	8,321	0.00%
2020/12/07	29	79.06	3.4	79.51	78.70	25.6	8,501	0.30%
2020/12/04	25	80.11	3.5	80.36	80.00	21.5	8,575	0.25%
2020/12/03	22	81.25	22.7	81.65	79.40	-0.7	8,852	-0.01%
2020/12/02	12	81.47	6.8	81.82	81.40	5.2	8,743	0.06%
2020/12/01	9.2	81.04	10.3	81.23	81.20	-1.1	8,685	-0.01%
2020/11/30	13	80.30	11.9	80.42	80.00	1.1	8,704	0.01%
2020/11/27	10	80.68	1	80.80	80.50	9	8,900	0.10%
2020/11/26	5	79.46	10.3	79.46	79.70	-5.3	8,874	-0.06%
2020/11/25	22	79.40	15.7	80.23	78.80	6.3	8,844	0.07%
2020/11/24	2	78.80	5.4	78.92	78.20	-3.4	8,696	-0.04%
2020/11/23	16	77.47	10.8	77.45	77.90	5.2	8,686	0.06%
2020/11/20	6	78.28	1	78.68	78.10	5	8,725	0.06%
2020/11/19	1	78.40	5.1	78.58	78.30	-4.1	8,769	-0.05%
2020/11/18	7	78.50	3.6	78.54	79.00	3.4	8,792	0.04%
2020/11/17	7	78.74	2.1	79.01	78.40	4.9	8,856	0.06%
2020/11/16	4	79.78	2.1	79.70	80.00	1.9	8,982	0.02%
2020/11/13	6	78.67	10.1	79.66	80.00	-4.1	8,977	-0.05%
2020/11/12	9	77.81	3.8	79.56	77.90	5.2	8,812	0.06%
2020/11/11	16	79.97	4.2	80.23	79.30	11.8	8,769	0.14%
2020/11/10	13	81.61	14.7	81.65	81.50	-1.7	8,721	-0.02%
2020/11/09	13	81.01	24	79.54	81.20	-11	8,581	-0.13%
2020/11/06	3	76.30	14	76.65	76.40	-11	8,480	-0.13%
2020/11/05	3	76.10	4	75.93	76.20	-1	8,621	-0.01%
2020/11/04	14	74.17	7	74.24	74.50	7	8,669	0.08%
2020/11/03	26	74.97	30.7	74.71	74.40	-4.7	8,715	-0.05%
2020/11/02	33	75.60	29.5	75.93	74.40	3.5	8,952	0.04%
2020/10/30	108.5	82.49	85	80.66	77.00	23.5	9,210	0.26%	大買/
2020/10/29	6	79.95	24.3	80.77	82.20	-18.3	8,724	-0.21%
2020/10/28	3	79.20	4	79.68	79.70	-1	8,906	-0.01%
2020/10/27	12	79.63	2	79.95	79.20	10	9,084	0.11%
2020/10/26	5.3	79.17	50	80.00	79.80	-44.8	9,134	-0.49%
2020/10/23	28	78.73	36	79.99	78.50	-8	9,187	-0.09%
2020/10/22	5	78.96	3	78.83	78.20	2	9,255	0.02%
2020/10/21	10	79.37	11	79.89	79.30	-1	9,303	-0.01%
2020/10/20	15	77.39	40	78.85	79.00	-25	9,350	-0.27%
2020/10/19	7	77.39	15	76.93	77.40	-8	9,395	-0.09%
2020/10/16	14	76.02	28	76.14	74.60	-14	9,616	-0.15%
2020/10/15	4	73.43	12	74.02	74.00	-8	9,602	-0.08%
2020/10/14	11	74.27	5	74.66	74.00	6	9,700	0.06%
2020/10/13	5	74.16	4	74.40	74.60	1	9,771	0.01%
2020/10/12	1	72.70	2	73.60	73.70	-1	9,904	-0.01%
2020/10/08	8	72.80	61	73.08	73.30	-53	10,358	-0.51%
2020/10/07	7	72.51	5	72.14	72.50	2	10,564	0.02%
2020/10/06	75	72.09	3	73.50	71.60	72	10,551	0.68%
2020/10/05	5	70.36	0	0.00	70.30	5	10,596	0.05%
2020/09/30	0	0.00	2	70.90	72.20	-2	10,813	-0.02%
2020/09/29	4	72.20	5	72.40	71.60	-1	10,897	-0.01%
2020/09/28	6	73.93	4	73.80	73.60	2	11,013	0.02%
2020/09/25	7	75.13	4	72.63	73.50	3	11,383	0.03%
2020/09/24	1	75.60	3	75.90	77.00	-2	11,378	-0.02%
2020/09/23	39	77.54	1	77.30	77.10	38	11,523	0.33%
2020/09/22	47	78.94	22	78.92	78.40	25	11,824	0.21%
2020/09/21	6	81.12	6	80.58	80.20	0	12,041	0.00%
2020/09/18	3	80.70	9	80.42	81.00	-6	12,102	-0.05%
2020/09/17	14	81.58	6	81.82	81.20	8	12,176	0.07%
2020/09/16	10	82.21	33	83.17	82.50	-23	12,142	-0.19%
2020/09/15	27	82.82	6	82.97	81.80	21	12,032	0.17%
2020/09/14	61	83.33	66	83.43	82.30	-5	11,863	-0.04%
2020/09/11	8	82.33	24	82.51	82.60	-16	11,536	-0.14%
2020/09/10	35	81.15	59	82.76	80.60	-24	11,447	-0.21%
2020/09/09	21	78.07	15	79.73	80.00	6	11,298	0.05%
2020/09/08	62	80.86	95	81.29	80.40	-33	11,185	-0.30%
2020/09/07	37	79.38	59	78.90	76.50	-22	10,925	-0.20%
2020/09/04	52	77.68	28	79.23	80.00	24	10,888	0.22%
2020/09/03	17	80.11	5	79.80	78.80	12	10,853	0.11%
2020/09/02	70	81.86	51	82.15	81.00	19	10,827	0.18%
2020/09/01	6	77.30	7.1	77.89	79.30	-1.1	10,659	-0.01%
2020/08/31	4	77.73	3	77.40	77.30	1	10,699	0.01%
2020/08/28	4	76.50	1	76.00	75.70	3	10,724	0.03%
2020/08/27	2	77.50	3	77.53	77.50	-1	10,847	-0.01%
2020/08/26	15	78.94	14	79.21	77.80	1	11,057	0.01%
2020/08/25	2	78.75	1	78.40	78.60	1	11,147	0.01%
2020/08/24	10	75.81	4	75.58	77.40	6	11,216	0.05%
2020/08/21	33	76.71	16	76.44	76.30	17	11,306	0.15%
2020/08/20	2	78.95	10	76.21	76.10	-8	11,481	-0.07%
2020/08/19	33	80.65	3	80.40	80.10	30	11,606	0.26%
2020/08/18	0	0.00	1	82.40	81.80	-1	11,833	-0.01%
2020/08/17	2	82.25	2	81.60	81.30	0	11,855	0.00%
2020/08/14	2	81.70	6	82.02	82.50	-4	11,961	-0.03%
2020/08/13	30	81.21	8	81.98	81.40	22	11,960	0.18%
2020/08/12	46	82.45	15	82.71	82.40	31	11,965	0.26%
2020/08/11	16	84.21	35	84.87	83.70	-19	11,990	-0.16%
2020/08/10	19	81.94	6	84.43	81.70	13	11,937	0.11%
2020/08/07	40	83.85	12	83.38	83.30	28	12,036	0.23%
2020/08/06	37	85.91	60	85.36	84.80	-23	12,091	-0.19%
2020/08/05	16	83.41	69	83.43	84.60	-53	11,944	-0.44%
2020/08/04	62	78.32	20	78.94	78.30	42	11,782	0.36%
2020/08/03	49	77.71	85	78.65	79.10	-36	11,873	-0.30%
2020/07/31	30	74.04	34	74.70	75.00	-4	11,984	-0.03%
2020/07/30	8	71.65	8	71.64	71.60	0	12,137	0.00%
2020/07/29	18	73.66	19	73.89	74.50	-1	12,215	-0.01%
2020/07/28	24	74.46	7	74.53	73.50	17	12,280	0.14%
2020/07/27	12	74.88	37	75.16	75.00	-25	12,325	-0.20%
2020/07/24	31	75.05	30	75.54	75.10	1	12,340	0.01%
2020/07/23	17	75.01	13	75.72	76.20	4	12,447	0.03%
2020/07/22	51	75.97	49	75.24	75.20	2	12,515	0.02%
2020/07/21	12	71.83	10	72.17	72.60	2	12,633	0.02%
2020/07/20	16	68.64	29	69.31	70.80	-13	12,703	-0.10%
2020/07/17	5	69.08	7	68.19	68.00	-2	12,915	-0.02%
2020/07/16	23	70.63	2	70.50	69.50	21	13,172	0.16%
2020/07/15	31	72.37	124	72.50	71.00	-93	13,437	-0.69%	大賣/
2020/07/14	9	70.30	8.7	69.55	69.20	0.3	13,526	0.00%
2020/07/13	6	68.30	3	68.40	67.80	3	13,692	0.02%
2020/07/10	21	67.61	7	68.07	67.60	14	13,861	0.10%
2020/07/09	46	70.61	30.8	70.30	70.30	15.2	14,017	0.11%
2020/07/08	5	66.74	33	67.75	68.40	-28	13,902	-0.20%
2020/07/07	21	66.05	12.8	66.08	65.20	8.2	13,792	0.06%
2020/07/06	15	67.95	23	68.85	67.10	-8	13,694	-0.06%
2020/07/03	13	65.53	10	65.90	65.00	3	13,380	0.02%
2020/07/02	15	65.86	27	66.30	66.10	-12	13,427	-0.09%
2020/07/01	22	64.90	13	64.04	64.40	9	13,283	0.07%
2020/06/30	15	62.59	57	62.18	63.60	-42	12,952	-0.32%
2020/06/29	4	60.20	6	60.53	60.50	-2	12,820	-0.02%
2020/06/24	5	59.40	6	59.68	60.30	-1	12,768	-0.01%
2020/06/23	7	59.67	1	60.40	60.30	6	12,731	0.05%
2020/06/22	2	59.60	2	59.80	59.40	0	12,684	0.00%
2020/06/19	7	59.69	11	59.48	59.20	-4	12,767	-0.03%
2020/06/18	16	60.57	21	61.32	60.30	-5	12,779	-0.04%
2020/06/17	24	60.13	10	60.17	60.00	14	12,742	0.11%
2020/06/16	20	59.84	16	59.66	59.60	4	12,743	0.03%
2020/06/15	4	57.45	1	57.60	57.00	3	12,766	0.02%
2020/06/12	3	57.20	2	57.70	57.80	1	12,908	0.01%
2020/06/11	4	58.98	84	58.66	57.80	-80	13,006	-0.62%
2020/06/10	0	0.00	18	60.04	59.90	-18	13,216	-0.14%
2020/06/09	2	60.00	45	60.42	59.70	-43	13,447	-0.32%
2020/06/08	9	59.87	32	60.54	59.60	-23	13,808	-0.17%
2020/06/05	14	61.53	12	61.25	60.90	2	14,205	0.01%
2020/06/04	13	61.14	5	60.96	60.70	8	14,240	0.06%
2020/06/03	28	60.96	31	61.37	60.60	-3	14,281	-0.02%
2020/06/02	47	60.68	13	60.04	60.20	34	14,234	0.24%
2020/06/01	35	59.87	22	60.45	61.50	13	14,121	0.09%
2020/05/29	16	59.07	10	58.86	58.70	6	14,067	0.04%
2020/05/28	13	59.00	23	58.98	58.50	-10	14,288	-0.07%
2020/05/27	14	59.40	8	59.84	59.80	6	14,419	0.04%
2020/05/26	40	59.66	20	59.13	58.50	20	14,268	0.14%
2020/05/25	10	58.20	9	58.24	58.80	1	14,013	0.01%
2020/05/22	4	55.23	1	55.70	55.00	3	13,773	0.02%
2020/05/21	2	55.55	9	55.70	56.00	-7	13,804	-0.05%
2020/05/20	4	54.60	2	55.30	54.50	2	13,746	0.01%
2020/05/19	3	55.67	1	55.30	55.30	2	13,766	0.01%
2020/05/18	10	55.84	11	55.35	55.60	-1	13,818	-0.01%
2020/05/15	11	56.46	2	56.35	57.00	9	13,803	0.07%
2020/05/14	16	57.67	15	56.65	55.90	1	13,718	0.01%
2020/05/13	4	58.08	25	58.42	58.00	-21	13,535	-0.16%
2020/05/12	11	58.98	6	59.10	59.70	5	13,396	0.04%
2020/05/11	34	58.13	19	58.22	58.70	15	13,232	0.11%
2020/05/08	17	57.55	7	57.20	56.80	10	12,971	0.08%
2020/05/07	40	57.20	25	57.14	58.30	15	12,729	0.12%
2020/05/06	15	59.22	6	59.07	58.20	9	12,280	0.07%
2020/05/05	25	62.09	11	61.39	61.00	14	11,905	0.12%
2020/05/04	31	62.02	25	62.30	62.10	6	11,699	0.05%
2020/04/30	24	65.23	29	65.39	64.70	-5	11,530	-0.04%
2020/04/29	15	64.90	27	64.80	65.20	-12	11,381	-0.11%
2020/04/28	33	65.01	15	65.19	64.60	18	11,278	0.16%
2020/04/27	17	63.92	10	64.17	63.30	7	11,074	0.06%
2020/04/24	14	64.11	10	64.34	63.10	4	10,867	0.04%
2020/04/23	27	62.18	7	61.56	63.20	20	10,455	0.19%
2020/04/22	16	62.66	13	62.12	62.80	3	10,301	0.03%
2020/04/21	26	64.45	17	63.89	62.70	9	9,967	0.09%
2020/04/20	14	65.86	29	65.33	67.50	-15	9,620	-0.16%
2020/04/17	23	63.17	23	62.98	62.60	0	9,177	0.00%
2020/04/16	5	57.98	34	58.59	60.50	-29	8,585	-0.34%
2020/04/15	27	53.54	17	54.38	55.00	10	8,142	0.12%
2020/04/14	42	51.61	71	52.26	53.60	-29	7,906	-0.37%
2020/04/13	7	49.86	37	49.84	49.75	-30	7,571	-0.40%
2020/04/10	5	47.98	0	0.00	48.00	5	7,409	0.07%
2020/04/09	2	46.90	15	47.20	47.35	-13	7,446	-0.17%
2020/04/08	28	48.30	4	48.00	47.75	24	7,427	0.32%
2020/04/07	26	46.73	47	47.33	48.00	-21	7,403	-0.28%
2020/04/06	14	44.38	12	44.48	44.55	2	7,292	0.03%
2020/04/01	34	43.96	0	0.00	44.00	34	7,271	0.47%
2020/03/31	8	43.19	19	43.57	44.00	-11	7,377	-0.15%
2020/03/30	5	42.43	1	42.45	42.50	4	7,223	0.06%
2020/03/27	1	42.60	2	43.60	41.65	-1	7,201	-0.01%
2020/03/26	3	42.80	4	41.91	42.75	-1	7,160	-0.01%
2020/03/25	1	42.00	4	42.64	42.25	-3	7,277	-0.04%
2020/03/24	10	41.12	11	41.29	41.10	-1	7,223	-0.01%
2020/03/23	9	36.88	5	38.13	38.65	4	7,214	0.06%
2020/03/20	2	38.85	0	0.00	38.65	2	7,303	0.03%
2020/03/19	10	36.80	35	37.54	36.15	-25	7,286	-0.34%
2020/03/18	12	41.07	9	40.62	40.10	3	7,214	0.04%
2020/03/17	33	42.96	13	42.84	42.50	20	7,254	0.28%
2020/03/16	34	45.52	35	44.30	44.00	-1	7,283	-0.01%
2020/03/13	23	43.16	29	43.36	43.00	-6	7,539	-0.08%
2020/03/12	44	49.74	20	49.91	47.35	24	7,367	0.33%
2020/03/11	25	51.56	71	51.20	52.60	-46	7,030	-0.65%
2020/03/10	16	47.95	8	48.38	48.50	8	6,674	0.12%
2020/03/09	12	49.00	4	49.25	47.55	8	6,638	0.12%
2020/03/06	17	48.85	16	49.73	49.85	1	6,833	0.01%
2020/03/05	12	49.16	15	49.57	49.60	-3	7,229	-0.04%
2020/03/04	12	47.73	12	48.34	48.50	0	7,213	0.00%
2020/03/03	22	48.86	21	48.13	47.90	1	7,165	0.01%
2020/03/02	23	48.65	28	49.76	50.50	-5	6,855	-0.07%
2020/02/27	5	47.45	7	47.89	47.45	-2	6,627	-0.03%
2020/02/26	11	47.60	10	46.90	46.80	1	6,515	0.02%
2020/02/25	2	47.75	2	48.25	48.45	0	6,464	0.00%
2020/02/24	1	48.20	39	47.83	48.30	-38	6,418	-0.59%
2020/02/21	4	47.73	2	47.93	47.50	2	6,327	0.03%
2020/02/20	0	0.00	19	47.96	48.00	-19	6,224	-0.31%
2020/02/19	10	47.28	4	47.83	47.15	6	6,098	0.10%
2020/02/18	4	46.60	13	46.46	47.00	-9	5,964	-0.15%
2020/02/17	5	44.74	8	44.94	45.50	-3	5,836	-0.05%
2020/02/13	3	43.95	3	43.52	43.10	0	5,723	0.00%
2020/02/11	1	42.60	0	0.00	42.75	1	5,724	0.02%
2020/02/10	0	0.00	1	42.15	42.25	-1	5,738	-0.02%
2020/02/07	0	0.00	2	43.50	42.90	-2	5,749	-0.03%
2020/02/06	1	44.05	3	44.50	44.40	-2	5,733	-0.03%
2020/02/05	8	43.97	0	0.00	43.95	8	5,740	0.14%
2020/02/03	1	43.10	0	0.00	43.80	1	5,756	0.02%
2020/01/31	9	43.15	5	43.55	43.65	4	5,725	0.07%
2020/01/30	0	0.00	1	42.70	43.10	-1	5,689	-0.02%
2020/01/20	10	46.23	0	0.00	46.55	10	5,648	0.18%
2020/01/16	0	0.00	1	45.95	46.65	-1	5,574	-0.02%
2020/01/15	3	46.68	0	0.00	46.55	3	5,494	0.05%
2020/01/14	2	47.50	0	0.00	47.15	2	5,475	0.04%
2020/01/13	1	47.05	10	47.00	47.10	-9	5,408	-0.17%
2020/01/09	4	46.95	3	47.25	46.90	1	5,394	0.02%
2020/01/08	8	46.91	0	0.00	46.85	8	5,490	0.15%
2020/01/06	0	0.00	5	46.80	46.70	-5	5,459	-0.09%
2020/01/03	3	47.33	0	0.00	47.30	3	5,427	0.06%
2020/01/02	1	48.15	2	47.70	48.25	-1	5,338	-0.02%
2019/12/31	5	48.70	15	48.30	47.30	-10	5,272	-0.19%
2019/12/30	10	47.73	3	48.18	48.35	7	5,204	0.13%
2019/12/27	2	47.88	4	48.10	48.20	-2	5,152	-0.04%
2019/12/26	34	47.92	5	48.57	47.15	29	5,074	0.57%
2019/12/25	0	0.00	1	47.65	47.60	-1	4,899	-0.02%
2019/12/24	20	47.16	3	47.17	47.25	17	4,880	0.35%
2019/12/23	19	45.99	10	46.85	46.90	9	4,849	0.19%
2019/12/20	53	46.85	4	48.94	46.50	49	4,800	1.02%
2019/12/19	23	47.64	2	47.33	47.90	21	4,662	0.45%
2019/12/18	5	47.73	1	47.30	47.30	4	4,607	0.09%
2019/12/17	3	48.05	10	48.18	48.00	-7	4,553	-0.15%
2019/12/16	6	47.78	4	47.79	47.55	2	4,401	0.05%
2019/12/13	7	47.16	5	47.14	46.90	2	4,309	0.05%
2019/12/12	12	47.93	9	47.95	47.80	3	4,222	0.07%
2019/12/11	20	47.37	13	47.62	47.90	7	4,013	0.17%
2019/12/10	38	45.78	24	46.84	47.80	14	3,795	0.37%
2019/12/09	4	44.93	20	44.92	44.05	-16	3,261	-0.49%
2019/12/06	6	44.01	3	44.35	43.95	3	3,164	0.09%
2019/12/05	3	44.45	7	44.62	44.80	-4	3,070	-0.13%
2019/12/04	20	43.63	1	43.80	44.20	19	2,978	0.64%
2019/12/03	25	43.86	25	44.43	44.05	0	2,899	0.00%
2019/12/02	24	42.72	85	42.81	44.30	-61	2,609	-2.34%
2019/11/29	38	40.32	9	40.18	40.95	29	2,316	1.25%
2019/11/28	7	40.06	6	40.12	40.10	1	2,249	0.04%
2019/11/27	8	38.78	4	39.49	39.55	4	2,165	0.18%
2019/11/26	4	37.90	3	38.98	38.90	1	2,150	0.05%
2019/11/25	6	38.13	2	38.00	37.95	4	2,133	0.19%
2019/11/22	1	38.30	0	0.00	38.30	1	2,265	0.04%
2019/11/21	0	0.00	1	38.40	38.30	-1	2,400	-0.04%
2019/11/20	1	38.40	0	0.00	38.30	1	2,634	0.04%
2019/11/12	3	38.38	1	38.40	38.45	2	2,902	0.07%
2019/11/11	0	0.00	6	38.30	38.45	-6	2,952	-0.20%
2019/11/08	0	0.00	18	39.23	39.40	-18	2,966	-0.61%
2019/11/07	0	0.00	17	38.86	38.90	-17	2,967	-0.57%
2019/11/06	2	38.53	1	38.85	38.55	1	2,981	0.03%
2019/11/05	4	38.19	0	0.00	38.45	4	2,999	0.13%
2019/11/04	3	38.15	0	0.00	38.05	3	3,001	0.10%
2019/11/01	0	0.00	1	37.40	37.85	-1	2,988	-0.03%
2019/10/31	0	0.00	7	37.55	37.40	-7	3,003	-0.23%
2019/10/29	2	38.45	0	0.00	38.25	2	2,973	0.07%
2019/10/28	8	38.41	0	0.00	38.30	8	2,990	0.27%
2019/10/23	1	38.95	4	39.25	39.00	-3	3,103	-0.10%
2019/10/22	1	39.25	0	0.00	39.20	1	3,100	0.03%
2019/10/21	8	38.89	1	39.00	38.95	7	3,101	0.23%
2019/10/18	3	38.75	0	0.00	38.90	3	3,121	0.10%
2019/10/17	6	39.18	1	39.35	38.95	5	3,090	0.16%
2019/10/16	14	40.32	14	40.17	39.35	0	3,069	0.00%
2019/10/15	16	38.89	0	0.00	38.40	16	2,957	0.54%
2019/10/14	0	0.00	2	39.35	39.20	-2	2,940	-0.07%
2019/10/09	1	38.55	0	0.00	38.50	1	2,924	0.03%
2019/10/08	0	0.00	19	38.95	39.00	-19	2,927	-0.65%
2019/10/07	1	39.30	5	39.32	39.15	-4	2,922	-0.14%
2019/10/04	0	0.00	1	38.80	38.90	-1	2,917	-0.03%
2019/10/02	1	38.85	0	0.00	39.40	1	2,895	0.03%
2019/10/01	1	38.80	1	38.95	39.15	0	2,886	0.00%
2019/09/27	1	39.10	10	39.00	38.95	-9	2,873	-0.31%
2019/09/26	1	39.95	3	40.03	39.95	-2	2,859	-0.07%
2019/09/25	4	40.06	2	39.90	39.90	2	2,859	0.07%
2019/09/24	6	40.83	2	41.08	40.55	4	2,847	0.14%
2019/09/23	0	0.00	1	40.80	40.75	-1	2,810	-0.04%
2019/09/20	1	40.60	1	40.40	40.60	0	2,802	0.00%
2019/09/19	0	0.00	3	40.23	40.10	-3	2,764	-0.11%
2019/09/18	0	0.00	4	39.95	40.05	-4	2,755	-0.15%
2019/09/17	0	0.00	3	39.75	39.45	-3	2,736	-0.11%
2019/09/16	0	0.00	1	40.20	40.20	-1	2,700	-0.04%
2019/09/12	0	0.00	13	40.30	40.35	-13	2,684	-0.48%
2019/09/11	0	0.00	7	40.60	40.20	-7	2,671	-0.26%
2019/09/10	0	0.00	8	40.54	40.55	-8	2,655	-0.30%
2019/09/09	2	40.48	6	40.40	40.50	-4	2,628	-0.15%
2019/09/06	7	40.38	6	40.19	40.00	1	2,591	0.04%
2019/09/05	2	41.00	6	40.96	40.95	-4	2,517	-0.16%
2019/09/04	2	41.10	3	41.10	40.90	-1	2,472	-0.04%
2019/09/03	58	41.40	22	41.10	40.90	36	2,420	1.49%
2019/09/02	6	40.52	10	39.70	41.25	-4	2,180	-0.18%
2019/08/30	12	40.11	2	40.03	39.85	10	2,114	0.47%
2019/08/29	6	39.94	1	39.95	39.95	5	2,089	0.24%
2019/08/28	2	39.63	1	40.00	39.70	1	2,049	0.05%
2019/08/27	28	39.91	9	40.44	39.45	19	2,008	0.95%
2019/08/26	1	40.00	10	38.94	39.10	-9	1,855	-0.49%
2019/08/23	10	39.61	11	40.53	38.60	-1	1,693	-0.06%
2019/08/22	3	39.50	20	39.43	40.45	-17	1,428	-1.19%
2019/08/21	1	38.10	2	39.00	39.00	-1	1,323	-0.08%
2019/08/20	1	38.60	1	38.40	38.10	0	1,279	0.00%
2019/08/16	11	39.10	10	38.20	38.10	1	1,244	0.08%
2019/08/15	1	38.45	1	37.95	37.85	0	1,196	0.00%
2019/08/14	0	0.00	9	39.60	39.55	-9	1,126	-0.80%
2019/08/13	5	39.65	2	39.35	39.70	3	1,077	0.28%
2019/08/12	0	0.00	39	39.74	39.70	-39	1,050	-3.71%
2019/08/08	5	39.35	2	39.10	39.35	3	1,008	0.30%
2019/08/07	2	39.50	3	38.35	38.65	-1	971	-0.10%
2019/08/06	0	0.00	2	37.83	37.90	-2	933	-0.21%
2019/08/05	1	37.20	0	0.00	37.20	1	921	0.11%
2019/08/02	0	0.00	1	37.45	37.60	-1	925	-0.11%
2019/08/01	5	38.20	0	0.00	38.20	5	917	0.54%
2019/07/31	3	38.22	1	38.30	38.40	2	925	0.22%
2019/07/30	3	39.03	1	38.70	38.65	2	986	0.20%
2019/07/29	5	39.05	0	0.00	39.25	5	981	0.51%
2019/07/26	8	38.88	60	38.20	38.00	-52	959	-5.42%
2019/07/25	11	38.11	18	38.15	38.40	-7	868	-0.81%
2019/07/24	20	37.50	0	0.00	37.50	20	848	2.36%
2019/07/23	34	37.29	0	0.00	37.10	34	863	3.94%
2019/07/22	1	37.00	0	0.00	37.25	1	892	0.11%
2019/07/16	8	36.30	0	0.00	36.25	8	1,022	0.78%
2019/07/11	1	35.40	0	0.00	35.40	1	1,047	0.10%
2019/07/10	2	35.55	0	0.00	35.55	2	1,053	0.19%
2019/07/09	1	35.55	0	0.00	35.55	1	1,074	0.09%
2019/07/08	4	35.55	0	0.00	35.40	4	1,083	0.37%
2019/07/05	2	35.25	0	0.00	35.50	2	1,088	0.18%
2019/07/02	1	35.10	0	0.00	35.10	1	1,113	0.09%
2019/06/27	5	34.55	0	0.00	35.00	5	1,119	0.45%
2019/06/24	5	35.05	0	0.00	35.10	5	1,125	0.44%
2019/06/21	0	0.00	1	34.55	34.25	-1	1,122	-0.09%
2019/06/20	1	34.50	0	0.00	34.55	1	1,117	0.09%
2019/06/17	5	33.67	5	33.60	33.55	0	1,123	0.00%
2019/06/13	2	33.55	0	0.00	33.55	2	1,122	0.18%
2019/06/12	0	0.00	1	33.75	33.70	-1	1,121	-0.09%
2019/06/06	0	0.00	1	33.40	33.40	-1	1,117	-0.09%
2019/06/05	4	33.50	0	0.00	33.60	4	1,112	0.36%
2019/06/03	1	33.55	0	0.00	33.55	1	1,098	0.09%
2019/05/31	49	33.51	0	0.00	33.55	49	1,095	4.47%
2019/05/29	0	0.00	5	32.33	32.80	-5	1,088	-0.46%
2019/05/27	1	33.15	1	33.20	33.20	0	1,077	0.00%
2019/05/24	4	33.10	0	0.00	33.00	4	1,074	0.37%
2019/05/22	1	34.55	0	0.00	34.05	1	1,058	0.09%
2019/05/20	0	0.00	1	34.15	34.20	-1	1,032	-0.10%
2019/05/17	1	34.80	12	34.75	34.70	-11	1,021	-1.08%
2019/05/14	4	35.35	0	0.00	35.50	4	995	0.40%
2019/05/13	1	35.55	0	0.00	35.50	1	980	0.10%
2019/05/10	10	36.18	0	0.00	36.45	10	970	1.03%
2019/05/09	0	0.00	1	36.60	36.10	-1	953	-0.10%
2019/05/08	5	38.14	5	37.86	37.45	0	928	0.00%
2019/05/07	77	38.13	79	37.95	38.20	-2	910	-0.22%
2019/05/06	5	36.50	47	36.60	36.55	-42	824	-5.09%
2019/04/30	1	36.30	0	0.00	36.00	1	747	0.13%
2019/04/29	1	36.35	0	0.00	35.60	1	726	0.14%
2019/04/26	2	36.45	0	0.00	36.35	2	695	0.29%
2019/04/25	4	36.35	0	0.00	36.60	4	658	0.61%
2019/04/24	50	36.30	8	36.27	36.95	42	614	6.83%
2019/04/19	0	0.00	1	34.70	35.20	-1	478	-0.21%
2019/04/18	0	0.00	1	34.85	34.50	-1	457	-0.22%
2019/04/17	1	34.50	0	0.00	34.80	1	443	0.23%
2019/04/15	0	0.00	2	34.75	34.60	-2	406	-0.49%
2019/04/11	0	0.00	1	34.05	34.05	-1	359	-0.28%
2019/04/08	0	0.00	1	33.05	33.00	-1	313	-0.32%
2019/04/03	1	32.65	0	0.00	32.90	1	300	0.33%
2019/03/28	1	32.15	0	0.00	32.30	1	248	0.40%
2019/03/27	1	32.60	0	0.00	32.80	1	237	0.42%
2019/03/25	0	0.00	2.6	33.72	33.65	-2.6	217	-1.21%
2019/03/22	0	0.00	1	34.10	34.10	-1	214	-0.47%
2019/03/21	0	0.00	1	33.85	34.05	-1	216	-0.46%
2019/03/15	0	0.00	1	33.90	33.80	-1	201	-0.50%
2019/03/05	0	0.00	4	34.05	33.90	-4	229	-1.74%
2019/03/04	4	34.15	0	0.00	34.15	4	229	1.74%
2019/02/27	0	0.00	2	34.05	33.95	-2	231	-0.87%
2019/02/22	0	0.00	5	34.00	34.00	-5	222	-2.24%
2019/02/21	6	34.45	0	0.00	34.05	6	223	2.68%
2019/02/15	2	34.05	2	34.00	34.00	0	232	0.00%
2019/01/16	0	0.00	1	32.70	32.50	-1	234	-0.43%
2019/01/07	1	32.05	0	0.00	31.95	1	256	0.39%
2019/01/02	0	0.00	1	32.60	32.20	-1	279	-0.36%
2018/12/22	1	32.10	0	0.00	32.00	1	288	0.35%
2018/12/12	0	0.00	1	32.55	32.65	-1	294	-0.34%
2018/12/11	1	31.90	0	0.00	32.00	1	293	0.34%
2018/11/29	0	0.00	3	33.95	33.95	-3	277	-1.08%
2018/11/28	3	32.90	1	33.50	33.60	2	274	0.73%
2018/11/27	1	32.90	0	0.00	33.10	1	275	0.36%
2018/11/26	0	0.00	2	33.53	33.20	-2	275	-0.73%
2018/11/23	1	33.00	0	0.00	32.75	1	274	0.36%
2018/11/22	0	0.00	0.2	33.55	33.35	-0.2	281	-0.06%
2018/11/16	1	32.80	1	32.70	33.00	0	279	0.00%
2018/10/26	2	30.20	0	0.00	31.00	2	333	0.60%
2018/10/25	0	0.00	1.2	31.19	31.10	-1.2	329	-0.36%
2018/10/22	1	32.15	0	0.00	32.45	1	337	0.30%
2018/10/19	0	0.00	1	32.90	32.90	-1	336	-0.30%
2018/10/15	4	32.90	0	0.00	32.25	4	322	1.24%
2018/10/11	1	32.90	2	32.70	32.50	-1	317	-0.31%
2018/10/04	0	0.00	2	34.45	34.40	-2	293	-0.68%
2018/09/26	2	34.15	0	0.00	34.15	2	306	0.65%
2018/09/20	1	34.15	0	0.00	34.05	1	367	0.27%
2018/09/19	1	34.35	0	0.00	34.10	1	383	0.26%
2018/09/10	1	34.50	0	0.00	34.00	1	392	0.26%
2018/09/07	5	35.26	1	35.00	34.90	4	400	1.00%
2018/09/03	2	36.00	1	36.05	36.00	1	440	0.23%
2018/08/28	0	0.00	16.2	35.48	35.70	-16.2	440	-3.68%
2018/08/27	0	0.00	2	35.20	35.00	-2	435	-0.46%
2018/08/24	1	34.65	0	0.00	34.60	1	436	0.23%
2018/08/21	5	34.75	0	0.00	34.50	5	459	1.09%
2018/08/17	0	0.00	1	35.20	35.15	-1	475	-0.21%
2018/08/16	0	0.00	2	35.20	35.00	-2	475	-0.42%
2018/08/15	1	34.75	1	34.90	34.80	0	473	0.00%
2018/08/13	40	37.42	0	0.00	37.50	40	444	9.00%
2018/08/10	1	37.75	2	37.95	37.70	-1	435	-0.23%
2018/08/08	1	37.90	0	0.00	37.95	1	424	0.24%
2018/08/07	1	37.95	0	0.00	38.00	1	422	0.24%
2018/08/06	0	0.00	1	38.25	38.20	-1	422	-0.24%
2018/08/02	2	37.63	1	37.80	37.55	1	425	0.23%
2018/07/31	1	37.30	3	38.50	38.50	-2	430	-0.46%
2018/07/30	1	37.50	1	37.60	37.60	0	425	0.00%
2018/07/24	1	37.15	0	0.00	37.35	1	432	0.23%
2018/07/19	4	37.40	0	0.00	37.60	4	445	0.90%
2018/07/06	0	0.00	1	36.20	36.05	-1	505	-0.20%
2018/07/05	7	36.90	0	0.00	36.60	7	504	1.39%
2018/07/03	1	37.35	0	0.00	37.15	1	503	0.20%
2018/06/29	3	38.97	7	39.05	38.15	-4	496	-0.81%
2018/06/28	0	0.00	1	38.25	38.55	-1	444	-0.23%
2018/06/22	3	36.85	0	0.00	36.70	3	432	0.69%
2018/06/21	1	37.00	0	0.00	37.00	1	432	0.23%
2018/06/14	1	38.35	2	38.75	37.90	-1	417	-0.24%
2018/06/12	1	37.50	0	0.00	37.50	1	385	0.26%
2018/06/11	1	37.50	0	0.00	37.50	1	385	0.26%
2018/06/08	1	37.95	0	0.00	37.80	1	388	0.26%
2018/05/30	1	38.00	0	0.00	38.40	1	418	0.24%
2018/05/29	0	0.00	1	38.70	38.40	-1	417	-0.24%
2018/05/28	1	37.95	1	37.85	37.95	0	410	0.00%
2018/05/08	1	37.00	0	0.00	37.20	1	517	0.19%
2018/05/07	0	0.00	1	36.80	36.90	-1	521	-0.19%
2018/04/27	1	36.00	1	35.90	36.00	0	577	0.00%
2018/04/23	0.4	37.00	0	0.00	36.85	0.4	889	0.04%
2018/04/20	0	0.00	30	37.54	37.35	-30	897	-3.34%
2018/04/16	0	0.00	3	38.20	38.05	-3	872	-0.34%
2018/04/13	1	38.75	0	0.00	38.75	1	863	0.12%
2018/04/03	1	38.80	0	0.00	38.95	1	881	0.11%
2018/04/02	0	0.00	1	39.00	39.15	-1	881	-0.11%
2018/03/31	3	39.30	0	0.00	39.10	3	883	0.34%
2018/03/28	1	38.85	0	0.00	38.85	1	882	0.11%
2018/03/22	1	38.80	0	0.00	38.80	1	891	0.11%
2018/03/20	1	38.65	0	0.00	38.90	1	898	0.11%
2018/03/15	0	0.00	1	39.20	39.15	-1	902	-0.11%
2018/03/12	1	38.80	0	0.00	38.95	1	897	0.11%
2018/03/09	2	38.23	0	0.00	38.75	2	901	0.22%
2018/03/07	1	38.60	0	0.00	38.60	1	893	0.11%
2018/02/26	0	0.00	1	39.40	39.50	-1	977	-0.10%
2018/02/23	2	39.30	0	0.00	39.30	2	981	0.20%
2018/02/22	1	39.30	0	0.00	39.25	1	979	0.10%
2018/02/21	0	0.00	1	39.20	39.75	-1	977	-0.10%
2018/02/09	1	38.15	0	0.00	38.95	1	964	0.10%
2018/02/06	4	39.25	3	39.57	39.10	1	940	0.11%
2018/02/02	1	40.45	0	0.00	40.40	1	912	0.11%
2018/01/31	0	0.00	1	40.95	41.00	-1	913	-0.11%
2018/01/30	4	40.80	4	40.79	40.65	0	905	0.00%
2018/01/29	6	40.98	12	41.03	40.95	-6	896	-0.67%
2018/01/25	5	42.10	0	0.00	41.70	5	888	0.56%
2018/01/24	0	0.00	1	42.35	42.25	-1	875	-0.11%
2018/01/23	0	0.00	1	42.25	42.00	-1	869	-0.11%
2018/01/22	5	42.05	1	42.00	42.20	4	863	0.46%
2018/01/19	6	42.73	5	43.40	42.55	1	839	0.12%
2018/01/18	13	43.73	18	44.18	43.00	-5	802	-0.62%
2018/01/17	0	0.00	9.1	41.00	41.75	-9.1	596	-1.53%
2018/01/16	0	0.00	1	40.60	40.55	-1	548	-0.18%
2018/01/09	0	0.00	1	40.20	40.00	-1	579	-0.17%
2018/01/08	1	39.90	0	0.00	39.90	1	586	0.17%
2018/01/04	2	40.05	5	40.15	40.30	-3	602	-0.50%
2018/01/02	1	39.45	0	0.00	39.70	1	615	0.16%