晶技 (3042)-永豐金-板橋券商分點個股進出

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
118.0
漲跌
▼2.5
漲幅
-2.07%
成交量
2,091張
產業
上市電子零組件類股
1043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－永豐金-板橋券商分點個股進出

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

永豐金-板橋券商分點個股進出
永豐金-板橋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
2023/10/13	0	0.00	1	99.80	100.00	-1	3,733	-0.03%
2023/10/06	0	0.00	0.2	96.90	96.60	-0.2	3,689	-0.01%
2023/09/28	2	96.40	1	95.80	96.80	1	3,669	0.03%
2023/09/27	1	96.00	1	96.60	97.10	0	3,625	0.00%
2023/09/26	1	98.50	0	99.50	98.30	1	3,668	0.03%
2023/09/25	1	100.00	1	100.50	99.70	0	3,714	0.00%
2023/09/21	0	0.00	0.1	99.00	99.10	-0.1	3,700	0.00%
2023/09/20	2	100.85	4	100.40	99.10	-2	3,684	-0.05%
2023/09/19	11	103.50	2	104.25	103.50	9	3,634	0.25%
2023/09/18	3	102.50	6	104.00	103.00	-3	3,582	-0.08%
2023/09/15	0	102.00	4	101.75	102.50	-4	3,520	-0.11%
2023/09/14	0.1	101.50	2	101.00	101.50	-1.9	3,503	-0.05%
2023/09/13	3	99.87	0	0.00	99.20	3	3,463	0.09%
2023/09/12	7	99.96	1	100.50	101.00	6	3,415	0.18%
2023/09/11	0	0.00	3.1	101.48	101.00	-3.1	3,342	-0.09%
2023/09/08	4.1	100.61	0.1	101.46	101.00	4	3,292	0.12%
2023/09/07	3	101.50	3	103.00	103.00	0	3,226	0.00%
2023/09/06	0	0.00	15	101.19	103.00	-15	3,130	-0.48%
2023/09/05	3.1	97.21	16	96.80	97.90	-12.9	2,825	-0.46%
2023/09/04	1.1	95.60	0	0.00	95.60	1.1	2,749	0.04%
2023/09/01	13	94.40	18	95.60	94.40	-5	2,733	-0.18%
2023/08/25	5.1	93.30	2	92.90	92.90	3.1	2,660	0.12%
2023/08/24	0	0.00	5	94.70	95.00	-5	2,629	-0.19%
2023/08/23	5.1	93.09	0	0.00	93.10	5.1	2,570	0.20%
2023/08/22	3	94.90	11.2	94.32	93.50	-8.2	2,549	-0.32%
2023/08/21	7	93.37	5	92.64	92.00	2	2,435	0.08%
2023/08/18	15	94.92	2	94.20	94.40	13	2,340	0.56%
2023/08/17	19	94.18	32	94.43	95.70	-13	2,208	-0.59%
2023/08/15	0	0.00	1.1	90.92	90.20	-1.1	1,973	-0.06%
2023/08/10	3	90.30	4	89.70	90.30	-1	1,956	-0.05%
2023/08/09	12	90.97	0	0.00	90.80	12	1,940	0.62%
2023/08/08	4	93.00	10	92.85	93.00	-6	1,902	-0.32%
2023/08/07	12.3	92.01	18	92.51	91.70	-5.7	1,865	-0.31%
2023/08/04	1	90.00	1	90.50	91.00	0	1,833	0.00%
2023/08/02	0	0.00	0.1	90.30	89.60	-0.1	1,827	-0.01%
2023/08/01	1	90.10	0	0.00	90.00	1	1,820	0.05%
2023/07/31	0.1	89.40	0	0.00	88.40	0.1	1,800	0.01%
2023/07/28	0	0.00	2.1	90.15	90.10	-2.1	1,781	-0.12%
2023/07/27	5	89.00	0	0.00	89.00	5	1,756	0.28%
2023/07/25	2	90.80	5	90.40	90.60	-3	1,701	-0.18%
2023/07/24	3.1	89.68	0	0.00	89.70	3.1	1,668	0.19%
2023/07/21	0	0.00	5	90.60	90.60	-5	1,649	-0.30%
2023/07/20	5	88.90	0	0.00	89.00	5	1,638	0.31%
2023/07/19	6	88.62	0	0.00	88.50	6	1,637	0.37%
2023/07/14	5	91.30	9	91.19	91.00	-4	1,615	-0.25%
2023/07/12	0	0.00	11.1	90.25	92.00	-11.1	1,561	-0.71%
2023/07/11	5	87.70	0	0.00	88.40	5	1,516	0.33%
2023/07/10	1.1	87.16	0	0.00	87.30	1.1	1,519	0.07%
2023/07/07	5	87.90	1	88.20	88.60	4	1,505	0.27%
2023/07/06	0.1	90.38	0.1	90.30	90.10	-0.1	1,481	0.00%
2023/07/05	0.2	90.60	5	90.00	90.10	-4.8	1,456	-0.33%
2023/07/04	8	88.36	0	0.00	88.90	8	1,438	0.56%
2023/07/03	0	0.00	25	96.29	96.20	-25	1,336	-1.87%
2023/06/29	0.1	94.80	6	94.57	93.60	-5.9	1,262	-0.47%
2023/06/28	10	94.65	3	94.40	93.10	7	1,248	0.56%
2023/06/26	15	97.76	7	97.39	97.70	8	1,195	0.67%
2023/06/21	3	95.43	7	96.47	96.30	-4	1,137	-0.35%
2023/06/19	6	94.40	0	0.00	94.50	6	1,106	0.54%
2023/06/16	0	0.00	2	92.60	94.30	-2	1,105	-0.18%
2023/06/09	1	91.60	9	92.23	92.50	-8	1,088	-0.73%
2023/06/08	0	0.00	2	93.75	93.30	-2	1,087	-0.18%
2023/06/07	1	92.90	1	93.30	93.30	0	1,081	0.00%
2023/06/06	2	93.20	1	92.00	92.40	1	1,081	0.09%
2023/06/05	1	92.70	17	92.16	92.60	-16	1,095	-1.46%
2023/06/02	0	0.00	4	91.50	90.90	-4	1,123	-0.36%
2023/06/01	1	90.70	0.2	90.60	90.70	0.9	1,116	0.08%
2023/05/31	0	0.00	6	89.73	90.30	-6	1,120	-0.54%
2023/05/30	0	0.00	1	89.40	89.40	-1	1,108	-0.09%
2023/05/29	10	89.30	2	89.40	89.40	8	1,107	0.72%
2023/05/26	0	0.00	2	88.90	88.60	-2	1,098	-0.18%
2023/05/23	0	0.00	2	87.00	87.30	-2	1,074	-0.19%
2023/05/22	0	0.00	5	87.50	87.10	-5	1,084	-0.46%
2023/05/17	0	0.00	5	86.40	86.40	-5	1,099	-0.45%
2023/05/16	5	85.90	0	0.00	86.20	5	1,125	0.44%
2023/05/12	2	85.40	0	0.00	85.40	2	1,144	0.17%
2023/05/10	5	84.90	1	84.70	85.10	4	1,165	0.34%
2023/05/09	0	0.00	5	86.90	86.60	-5	1,158	-0.43%
2023/05/08	5	86.80	1	86.90	87.00	4	1,178	0.34%
2023/05/05	2	86.10	0	0.00	86.00	2	1,200	0.17%
2023/05/03	2	86.00	3	85.80	86.00	-1	1,285	-0.08%
2023/05/02	1	86.00	5	86.00	85.90	-4	1,321	-0.30%
2023/04/28	1	85.60	5	85.60	85.20	-4	1,330	-0.30%
2023/04/27	5	85.20	0	0.00	84.90	5	1,328	0.38%
2023/04/26	10	84.40	0	0.00	84.70	10	1,328	0.75%
2023/04/21	4	85.45	0	0.00	85.00	4	1,321	0.30%
2023/04/17	1	87.90	0	0.00	87.90	1	1,323	0.08%
2023/04/14	2	88.30	0	0.00	87.70	2	1,323	0.15%
2023/04/13	1	87.60	0	0.00	87.80	1	1,322	0.08%
2023/03/31	1	89.50	0	0.00	89.00	1	1,310	0.08%
2023/03/28	0	88.30	5	87.80	87.70	-5	1,301	-0.38%
2023/03/24	5	88.52	2	88.20	88.20	3	1,314	0.23%
2023/03/23	1	88.60	3	88.33	88.40	-2	1,299	-0.15%
2023/03/21	2	87.90	2	88.40	88.50	0	1,265	0.00%
2023/03/17	2	86.50	0	0.00	86.90	2	1,244	0.16%
2023/03/16	1	85.60	0	0.00	85.80	1	1,240	0.08%
2023/03/14	1	86.00	0	0.00	86.00	1	1,243	0.08%
2023/03/13	4	85.68	0	0.00	86.20	4	1,243	0.32%
2023/03/10	5	87.10	0	0.00	86.60	5	1,240	0.40%
2023/03/09	2	88.20	0	0.00	87.90	2	1,247	0.16%
2023/03/08	0	0.00	10	87.41	88.10	-10	1,241	-0.81%
2023/03/07	4.1	89.20	0	0.00	88.70	4.1	1,203	0.34%
2023/03/06	0	0.00	2	89.50	89.40	-2	1,148	-0.17%
2023/03/02	0	0.00	2	88.10	88.30	-2	1,126	-0.18%
2023/03/01	1	86.80	0	0.00	87.10	1	1,113	0.09%
2023/02/24	9	86.29	0	0.00	86.20	9	1,105	0.81%
2023/02/23	3	86.63	2	86.65	86.50	1	1,099	0.09%
2023/02/15	0	0.00	3	85.20	85.20	-3	1,135	-0.26%
2023/02/14	2	85.90	0	0.00	85.20	2	1,134	0.18%
2023/02/13	2	86.50	0	0.00	86.50	2	1,116	0.18%
2023/02/10	1	87.30	0.6	86.70	86.50	0.4	1,130	0.04%
2023/02/08	3	89.20	0	0.00	89.10	3	1,125	0.27%
2023/02/07	0	0.00	1	88.30	88.60	-1	1,122	-0.09%
2023/02/03	1	90.20	0	0.00	90.00	1	1,107	0.09%
2023/02/02	0	0.00	11	90.35	90.50	-11	1,083	-1.01%
2023/02/01	1.4	88.74	5	88.56	88.70	-3.6	1,040	-0.35%
2023/01/31	0.2	87.00	3	87.17	87.10	-2.8	1,011	-0.28%
2023/01/30	0	0.00	4	84.60	85.10	-4	984	-0.41%
2023/01/17	4	83.20	0	0.00	82.50	4	979	0.41%
2023/01/10	0	0.00	4	85.00	85.40	-4	1,095	-0.37%
2023/01/09	0	0.00	2	83.30	83.30	-2	1,084	-0.18%
2023/01/06	1	82.40	0	0.00	82.50	1	1,119	0.09%
2023/01/05	3	81.73	1	81.80	81.80	2	1,248	0.16%
2023/01/04	1	81.90	1	81.50	81.50	0	1,260	0.00%
2023/01/03	3	82.30	1	82.20	82.20	2	1,279	0.16%
2022/12/30	2	81.40	2	82.70	82.70	0	1,306	0.00%
2022/12/16	0	0.00	4	85.55	86.20	-4	1,418	-0.28%
2022/12/15	1	85.00	0	0.00	85.20	1	1,401	0.07%
2022/12/14	1	85.30	0	0.00	85.40	1	1,403	0.07%
2022/12/12	1	84.90	0	0.00	85.20	1	1,395	0.07%
2022/12/08	0	0.00	10.1	83.01	84.40	-10.1	1,401	-0.72%
2022/12/02	0.1	86.10	0	0.00	86.00	0.1	1,384	0.00%
2022/12/01	3	85.00	0	0.00	85.40	3	1,375	0.22%
2022/11/23	3	81.37	0	0.00	81.20	3	1,372	0.22%
2022/11/21	1	81.90	0	0.00	81.60	1	1,398	0.07%
2022/11/11	0	0.00	1	83.10	81.00	-1	1,442	-0.07%
2022/11/09	1	79.80	0	0.00	80.10	1	1,480	0.07%
2022/11/02	0	0.00	5	77.80	77.50	-5	1,526	-0.33%
2022/10/25	0	0.00	1	75.58	75.10	-1	1,537	-0.07%
2022/10/24	1	75.80	0	0.00	75.60	1	1,567	0.06%
2022/10/20	0	0.00	6	76.53	76.20	-6	1,608	-0.37%
2022/10/19	1	75.69	0	0.00	75.70	1	1,580	0.06%
2022/10/18	1	75.60	0	0.00	75.10	1	1,563	0.06%
2022/10/14	1	73.90	5	74.00	73.50	-4	1,571	-0.25%
2022/10/13	17	73.62	0	0.00	71.70	17	1,546	1.10%
2022/10/11	0	0.00	23	70.57	71.00	-23	1,459	-1.58%
2022/10/06	0	0.00	0	74.90	74.70	0	1,572	0.00%
2022/09/30	0	0.00	1	70.80	71.90	-1	1,661	-0.06%
2022/09/29	2	73.00	0	0.00	72.30	2	1,693	0.12%
2022/09/27	1	75.80	0	0.00	76.00	1	1,694	0.06%
2022/09/26	1	77.80	1	78.50	76.40	0	1,731	0.00%
2022/09/14	2	84.10	0	0.00	84.40	2	1,863	0.11%
2022/09/05	1	84.20	0	0.00	84.20	1	2,030	0.05%
2022/09/01	0	0.00	1	85.90	85.70	-1	2,138	-0.05%
2022/08/29	1	86.10	0	0.00	85.80	1	2,307	0.04%
2022/08/26	1	88.40	0	0.00	88.40	1	2,298	0.04%
2022/08/25	1	86.70	0	0.00	86.80	1	2,303	0.04%
2022/08/18	12	89.28	2	89.60	89.40	10	2,343	0.43%
2022/08/16	0	0.00	1	91.00	90.80	-1	2,320	-0.04%
2022/08/11	0	0.00	2	88.50	88.50	-2	2,257	-0.09%
2022/08/10	0	0.00	1	87.90	87.80	-1	2,260	-0.04%
2022/08/09	3	87.13	1	87.79	88.00	2	2,261	0.09%
2022/08/05	1	86.40	0	0.00	86.70	1	2,279	0.04%
2022/08/03	1	86.70	2	86.20	86.10	-1	2,295	-0.04%
2022/08/02	1	87.00	0	0.00	86.70	1	2,304	0.04%
2022/08/01	0	0.00	9	88.09	87.60	-9	2,295	-0.39%
2022/07/28	0	84.80	0	0.00	85.00	0	2,266	0.00%
2022/07/27	1	82.30	1	83.40	84.30	0	2,261	0.00%
2022/07/22	0	0.00	3	87.40	86.10	-3	2,188	-0.14%
2022/07/21	0	87.43	0	0.00	87.00	0	2,206	0.00%
2022/07/20	9	87.91	5	87.60	86.80	4	2,227	0.18%
2022/07/19	1	87.10	3	86.80	86.90	-2	2,255	-0.09%
2022/07/18	5	87.14	1	87.30	87.50	4	2,276	0.18%
2022/07/15	0	0.00	0.5	86.09	86.00	-0.5	2,269	-0.02%
2022/07/14	0	90.40	5	90.90	90.90	-5	2,244	-0.22%
2022/07/13	0	89.10	0	0.00	90.80	0	2,190	0.00%
2022/07/11	0.5	89.26	6	89.30	89.60	-5.5	2,172	-0.25%
2022/07/07	2	83.70	0	0.00	84.00	2	2,120	0.09%
2022/07/05	1	84.60	0	0.00	86.30	1	2,101	0.05%
2022/07/01	5	88.32	2	89.25	87.60	3	2,089	0.14%
2022/06/29	0	0.00	10	93.05	93.20	-10	2,033	-0.49%
2022/06/28	7	95.34	6	95.10	95.20	1	2,026	0.05%
2022/06/27	2	98.20	0	0.00	98.30	2	2,017	0.10%
2022/06/22	1	99.10	0	0.00	97.30	1	2,081	0.05%
2022/06/21	1	96.60	1	97.90	99.10	0	2,132	0.00%
2022/06/20	2	98.85	2	99.70	97.00	0	2,135	0.00%
2022/06/17	1	99.90	0	0.00	99.00	1	2,138	0.05%
2022/06/16	0	0.00	1	101.50	99.10	-1	2,221	-0.05%
2022/06/13	6	100.92	0	0.00	101.00	6	2,296	0.26%
2022/06/10	2	102.50	1	102.50	103.00	1	2,275	0.04%
2022/06/09	0	101.50	10	102.40	102.50	-10	2,215	-0.45%
2022/06/08	0	0.00	1	100.50	100.50	-1	2,140	-0.05%
2022/06/07	1	99.10	1	99.40	99.10	0	2,123	0.00%
2022/06/02	0	0.00	4	98.45	98.00	-4	2,170	-0.18%
2022/05/31	0	0.00	7	96.90	96.90	-7	2,200	-0.32%
2022/05/30	9	96.80	9	95.90	96.80	0	2,220	0.00%
2022/05/27	0	0.00	3	94.00	93.90	-3	2,210	-0.14%
2022/05/26	2	92.40	0	0.00	92.40	2	2,284	0.09%
2022/05/20	6	93.00	0	0.00	93.10	6	2,374	0.25%
2022/05/18	1	92.50	4	92.93	93.50	-3	2,376	-0.13%
2022/05/16	1	90.20	0	0.00	89.60	1	2,388	0.04%
2022/05/12	1	87.91	0	0.00	86.00	1	2,403	0.04%
2022/05/10	0	0.00	8	90.30	90.30	-8	2,433	-0.33%
2022/05/09	1	90.00	0	0.00	90.00	1	2,472	0.04%
2022/05/06	1	91.50	0	0.00	92.30	1	2,502	0.04%
2022/05/05	3	93.30	0	0.00	93.60	3	2,535	0.12%
2022/05/04	0	0.00	2	92.30	92.50	-2	2,663	-0.08%
2022/05/03	8	90.80	0	90.90	90.80	8	2,731	0.29%
2022/04/29	1	91.50	1.1	91.54	91.00	-0.1	2,871	0.00%
2022/04/28	1	90.10	2	90.25	90.10	-1	2,924	-0.03%
2022/04/27	1	88.00	1	89.70	90.90	0	2,996	0.00%
2022/04/26	4	91.33	2	91.05	90.90	2	3,019	0.07%
2022/04/25	2	93.00	1	92.30	92.30	1	3,037	0.03%
2022/04/21	1	98.50	1	98.20	98.20	0	3,060	0.00%
2022/04/20	1	97.50	2	98.70	99.40	-1	3,064	-0.03%
2022/04/19	0.1	96.30	0	0.00	98.00	0.1	3,042	0.00%
2022/04/14	2	97.40	0	0.00	97.20	2	3,185	0.06%
2022/04/12	1	95.00	1	96.50	95.50	0	3,329	0.00%
2022/04/11	3	97.40	2	96.70	96.70	1	3,403	0.03%
2022/04/08	2	98.35	1	99.40	99.40	1	3,430	0.03%
2022/04/07	4	99.50	5	98.22	97.90	-1	3,493	-0.03%
2022/04/06	1	101.00	1	101.50	101.50	0	3,693	0.00%
2022/04/01	1	101.50	0	0.00	102.00	1	3,750	0.03%
2022/03/31	0	102.00	3.2	101.56	102.50	-3.2	3,780	-0.08%
2022/03/30	6	102.50	1	103.00	103.00	5	3,848	0.13%
2022/03/28	1	100.00	5	100.90	102.50	-4	4,443	-0.09%
2022/03/25	16	103.91	5	102.50	102.00	11	4,745	0.23%
2022/03/24	0	0.00	2	103.25	103.00	-2	4,738	-0.04%
2022/03/23	1	102.00	1	103.00	103.00	0	4,709	0.00%
2022/03/22	1	102.00	0	0.00	102.50	1	4,763	0.02%
2022/03/21	0.1	103.00	5	103.40	103.00	-4.9	4,773	-0.10%
2022/03/18	0.1	100.50	0	0.00	100.50	0.1	4,753	0.00%
2022/03/17	0	99.60	0	0.00	100.00	0	4,754	0.00%
2022/03/16	0	0.00	3	98.00	98.30	-3	4,718	-0.06%
2022/03/11	0	0.00	1	98.70	98.30	-1	4,912	-0.02%
2022/03/10	0	0.00	1	98.50	98.70	-1	5,020	-0.02%
2022/03/09	1	97.50	3	97.50	96.90	-2	5,044	-0.04%
2022/03/08	6	95.40	3	96.43	96.70	3	5,101	0.06%
2022/03/07	0	0.00	20	93.70	95.80	-20	5,099	-0.39%
2022/03/03	1	98.00	1	98.90	98.80	0	5,192	0.00%
2022/03/02	10	98.97	20	98.20	98.30	-10	5,214	-0.19%
2022/03/01	30	98.85	4	99.05	98.80	26	5,293	0.49%
2022/02/25	1	94.20	5	94.90	96.40	-4	5,263	-0.08%
2022/02/24	5	93.88	1	95.00	93.10	4	5,334	0.07%
2022/02/22	10	95.20	2	94.20	95.20	8	5,581	0.14%
2022/02/21	10	96.60	0	0.00	96.60	10	5,764	0.17%
2022/02/18	0	0.00	5	95.40	96.50	-5	6,150	-0.08%
2022/02/17	2	96.30	0	0.00	95.70	2	6,342	0.03%
2022/02/16	0	0.00	2	95.70	96.90	-2	6,626	-0.03%
2022/02/15	1	95.00	0	0.00	94.60	1	6,651	0.02%
2022/02/14	2	93.95	0	0.00	94.20	2	6,750	0.03%
2022/02/10	7	96.50	0	0.00	96.20	7	6,811	0.10%
2022/02/09	4	96.63	0	0.00	97.20	4	6,830	0.06%
2022/02/08	1	95.50	0	0.00	95.20	1	6,935	0.01%
2022/02/07	2	93.30	2	93.30	94.70	0	6,957	0.00%
2022/01/26	5	93.16	6	93.00	92.60	-1	6,985	-0.01%
2022/01/25	1	95.20	1	96.30	95.40	0	7,096	0.00%
2022/01/24	20	96.84	0	0.00	96.10	20	7,156	0.28%
2022/01/21	12	99.52	0	0.00	99.40	12	7,050	0.17%
2022/01/20	5	100.00	14	100.00	100.50	-9	7,024	-0.13%
2022/01/19	2	100.75	0	0.00	100.50	2	6,974	0.03%
2022/01/18	0	0.00	5	102.50	102.50	-5	6,945	-0.07%
2022/01/17	10	101.90	2	101.75	102.00	8	6,912	0.12%
2022/01/14	5	102.00	1.8	102.00	102.50	3.3	6,903	0.05%
2022/01/13	8	101.75	0	0.00	102.00	8	6,915	0.12%
2022/01/12	2	101.50	1	101.50	101.50	1	6,922	0.01%
2022/01/11	1	101.50	0	0.00	101.50	1	6,967	0.01%
2022/01/10	0	0.00	5	104.00	103.00	-5	6,949	-0.07%
2022/01/07	26	102.79	0	0.00	102.50	26	6,945	0.37%
2022/01/06	1	105.00	2	105.00	105.50	-1	6,861	-0.01%
2022/01/05	1	106.50	5	108.00	106.00	-4	6,844	-0.06%
2022/01/04	0	0.00	4	107.25	107.50	-4	6,801	-0.06%
2021/12/30	5	106.20	2	107.00	105.50	3	6,756	0.04%
2021/12/29	19	110.34	15	110.63	107.00	4	6,754	0.06%
2021/12/28	3	105.00	2	105.25	105.50	1	6,643	0.02%
2021/12/27	1	107.50	10	108.00	106.50	-9	6,718	-0.13%
2021/12/24	1	106.50	4.3	107.73	106.50	-3.3	6,807	-0.05%
2021/12/23	11	110.05	6	109.25	108.50	5	6,800	0.07%
2021/12/22	13.1	110.23	14	110.75	111.00	-0.9	6,660	-0.01%
2021/12/21	3.2	107.16	14	107.11	107.50	-10.8	6,439	-0.17%
2021/12/20	1	103.00	0	0.00	102.50	1	6,139	0.02%
2021/12/17	2	102.00	1	102.00	102.00	1	6,155	0.02%
2021/12/16	9	102.89	3	102.67	103.50	6	6,190	0.10%
2021/12/15	31	100.00	32	100.53	101.00	-1	6,197	-0.02%
2021/12/14	6	99.02	1	99.20	99.20	5	6,174	0.08%
2021/12/13	1	100.50	0	0.00	100.00	1	6,151	0.02%
2021/12/09	1	100.50	0	0.00	100.50	1	6,366	0.02%
2021/12/08	2	101.75	0	0.00	102.00	2	6,336	0.03%
2021/12/07	9	102.22	2	100.50	101.00	7	6,287	0.11%
2021/12/06	5	102.00	1	102.00	102.00	4	6,209	0.06%
2021/12/02	5	105.30	11	104.00	103.50	-6	6,153	-0.10%
2021/12/01	2	105.00	0	0.00	105.50	2	6,141	0.03%
2021/11/29	1	104.00	3	103.50	104.00	-2	6,109	-0.03%
2021/11/26	0	0.00	6	105.92	104.50	-6	6,056	-0.10%
2021/11/25	2	106.00	22	106.50	107.00	-20	6,025	-0.33%
2021/11/24	7	106.86	1	109.00	108.50	6	5,942	0.10%
2021/11/23	1	108.50	7	107.93	107.50	-6	5,932	-0.10%
2021/11/22	7	113.07	4	113.38	112.50	3	5,856	0.05%
2021/11/19	11	112.09	0.1	114.00	111.50	10.9	5,834	0.19%
2021/11/18	6.1	113.24	7	112.86	113.00	-0.9	5,740	-0.02%
2021/11/17	33	114.55	16.1	114.60	115.00	17	5,633	0.30%
2021/11/16	12	108.71	4	109.38	110.00	8	5,309	0.15%
2021/11/15	29.1	109.31	27	110.50	110.50	2.1	5,192	0.04%
2021/11/12	1	101.50	1	102.00	102.00	0	4,991	0.00%
2021/11/11	2	102.50	3	103.17	101.50	-1	5,016	-0.02%
2021/11/10	1	100.00	2	100.50	100.50	-1	4,994	-0.02%
2021/11/09	5	99.80	0	0.00	100.50	5	5,037	0.10%
2021/11/08	1	98.80	0	0.00	97.90	1	5,061	0.02%
2021/11/05	8.1	98.44	20	98.27	98.20	-11.9	5,092	-0.23%
2021/11/04	2	100.50	4	101.75	100.00	-2	5,018	-0.04%
2021/11/03	11	101.86	6	101.08	101.00	5	5,050	0.10%
2021/11/02	21	106.86	6	106.67	101.50	15	5,022	0.30%
2021/11/01	3	107.50	7	105.50	107.00	-4	4,814	-0.08%
2021/10/29	0	0.00	1	102.50	102.50	-1	4,762	-0.02%
2021/10/28	0	0.00	4	103.13	103.00	-4	4,883	-0.08%
2021/10/27	1	103.00	0	0.00	104.00	1	4,928	0.02%
2021/10/26	3	102.17	7	103.21	101.50	-4	5,000	-0.08%
2021/10/25	0	0.00	5	102.20	103.50	-5	5,079	-0.10%
2021/10/22	3	100.67	44	100.56	102.00	-41	5,257	-0.78%
2021/10/21	2	102.75	6	103.67	101.00	-4	5,430	-0.07%
2021/10/20	2	100.50	12	101.50	101.00	-10	5,478	-0.18%
2021/10/19	1	100.50	2.3	100.46	101.00	-1.3	5,548	-0.02%
2021/10/18	1	98.30	0	0.00	98.00	1	5,636	0.02%
2021/10/15	1	97.50	1	98.40	97.70	0	5,820	0.00%
2021/10/14	2	95.50	1	98.98	96.00	1	6,050	0.02%
2021/10/13	9	98.71	1	100.00	96.40	8	6,354	0.13%
2021/10/12	0	99.00	0.2	99.30	98.00	-0.2	6,983	0.00%
2021/10/08	0	0.00	21	100.98	100.00	-21	7,137	-0.29%
2021/10/07	0.2	100.50	25.1	100.62	100.50	-25	7,265	-0.34%
2021/10/06	9.1	99.64	4	101.00	97.60	5.1	7,620	0.07%
2021/10/05	10	98.28	1	99.10	99.70	9	7,824	0.12%
2021/10/04	2	97.50	2	97.40	95.70	0	7,768	0.00%
2021/10/01	13	100.58	27	99.32	99.30	-14	7,774	-0.18%
2021/09/30	6	104.08	2	104.50	105.00	4	7,783	0.05%
2021/09/29	13	106.46	4	106.00	106.00	9	7,900	0.11%
2021/09/28	23	110.00	29	110.71	108.50	-6	8,106	-0.07%
2021/09/27	6	107.00	0	0.00	107.50	6	8,108	0.07%
2021/09/24	0	0.00	3	106.00	106.50	-3	8,199	-0.04%
2021/09/23	0	0.00	5	104.50	105.50	-5	8,290	-0.06%
2021/09/22	4	100.88	2	102.50	100.50	2	8,497	0.02%
2021/09/17	0	0.00	1	103.00	104.50	-1	8,609	-0.01%
2021/09/16	3	103.00	0	0.00	104.00	3	9,035	0.03%
2021/09/15	22	102.66	10	103.00	102.50	12	9,565	0.13%
2021/09/14	4	108.75	4	109.38	110.00	0	9,945	0.00%
2021/09/13	3	105.50	1	104.50	105.00	2	10,025	0.02%
2021/09/10	4	107.13	0	0.00	107.00	4	10,276	0.04%
2021/09/09	2	107.50	5	108.60	108.00	-3	10,560	-0.03%
2021/09/08	2	107.50	0	0.00	106.00	2	11,178	0.02%
2021/09/07	2	107.25	0	0.00	107.00	2	11,465	0.02%
2021/09/06	1	111.50	0.2	113.75	111.00	0.8	12,085	0.01%
2021/09/03	0	0.00	1	115.00	115.50	-1	12,114	-0.01%
2021/09/02	47.3	118.28	12	115.92	115.50	35.3	12,322	0.29%
2021/09/01	10	115.50	7	117.00	117.00	3	12,352	0.02%
2021/08/30	3	115.17	1	114.00	114.00	2	12,505	0.02%
2021/08/26	10	115.00	5	116.00	116.00	5	12,646	0.04%
2021/08/25	0	0.00	4.1	115.24	115.50	-4.1	12,808	-0.03%
2021/08/24	15.1	113.46	0	0.00	112.00	15.1	12,993	0.12%
2021/08/23	20	112.00	2	114.00	114.00	18	13,333	0.14%
2021/08/20	37	108.20	5	106.70	106.50	32	13,424	0.24%
2021/08/19	14	112.57	10	111.50	111.50	4	13,562	0.03%
2021/08/18	10	112.50	13	113.81	116.00	-3	13,751	-0.02%
2021/08/17	1	112.00	66	114.20	112.00	-65	13,868	-0.47%
2021/08/16	10	113.00	15	114.70	114.50	-5	13,873	-0.04%
2021/08/13	13	121.58	14	119.04	118.00	-1	13,892	-0.01%
2021/08/12	0	0.00	1	123.50	123.00	-1	13,908	-0.01%
2021/08/11	3.1	118.72	3	118.67	119.00	0.1	13,958	0.00%
2021/08/10	2	119.25	2.1	122.97	122.00	-0.1	14,020	0.00%
2021/08/09	5	122.00	8	122.88	122.00	-3	14,081	-0.02%
2021/08/06	2	121.75	4	122.75	121.50	-2	14,159	-0.01%
2021/08/05	1	124.00	5	125.00	124.00	-4	14,264	-0.03%
2021/08/04	7	127.14	3	126.67	125.50	4	14,533	0.03%
2021/08/03	0	0.00	5	126.30	126.50	-5	14,698	-0.03%
2021/08/02	1	123.00	1	123.00	123.00	0	14,781	0.00%
2021/07/30	8	123.00	6	122.08	120.00	2	14,875	0.01%
2021/07/29	6	118.33	10	121.25	121.50	-4	14,921	-0.03%
2021/07/28	10.3	117.57	2	116.75	118.00	8.3	15,080	0.05%
2021/07/27	13	122.65	1	121.50	122.00	12	15,144	0.08%
2021/07/26	22	128.84	2	128.00	128.00	20	15,160	0.13%
2021/07/22	5.3	128.10	10	130.05	129.00	-4.8	15,528	-0.03%
2021/07/21	14	130.43	10	125.75	126.50	4	15,502	0.03%
2021/07/20	9	130.56	10	129.30	129.00	-1	15,427	-0.01%
2021/07/19	11	138.59	6	138.08	137.00	5	15,285	0.03%
2021/07/16	76	134.70	17.2	139.31	138.50	58.8	15,115	0.39%
2021/07/15	4	130.13	91	128.47	134.00	-87	14,640	-0.59%
2021/07/14	10	127.25	81	129.43	131.00	-71	14,768	-0.48%
2021/07/13	24	131.65	24	131.06	128.00	0	14,836	0.00%
2021/07/12	42	127.99	29	127.28	129.50	13	14,661	0.09%
2021/07/09	2.3	123.83	6	124.00	124.00	-3.8	14,678	-0.03%
2021/07/08	9	126.94	4	126.75	125.50	5	15,415	0.03%
2021/07/07	11	126.00	10	127.60	125.50	1	16,004	0.01%
2021/07/06	11	127.18	12	126.00	126.00	-1	15,989	-0.01%
2021/07/05	6	129.08	9	131.89	131.00	-3	15,922	-0.02%
2021/07/02	69	124.87	9	124.72	129.00	60	15,715	0.38%
2021/07/01	34	123.81	0	0.00	122.00	34	15,683	0.22%
2021/06/30	19	125.89	3	126.50	126.00	16	15,637	0.10%
2021/06/29	6.2	127.30	10	125.70	125.00	-3.8	15,576	-0.02%
2021/06/28	38	130.89	4	132.13	131.50	34	15,423	0.22%
2021/06/25	29.3	131.46	251.1	134.87	132.00	-221.8	15,338	-1.45%	大賣/鉅額交易
2021/06/24	12	129.71	26.3	131.50	132.00	-14.3	15,053	-0.10%
2021/06/23	14	124.50	21	125.36	126.50	-7	14,737	-0.05%
2021/06/22	32	119.61	6	122.58	119.00	26	14,266	0.18%
2021/06/21	11.2	119.73	1	120.50	119.00	10.2	14,163	0.07%
2021/06/18	6	121.75	7.1	122.71	121.00	-1.1	13,911	-0.01%
2021/06/17	5	120.30	28.1	119.79	119.00	-23.1	13,634	-0.17%
2021/06/16	16	115.16	2	114.75	114.00	14	13,051	0.11%
2021/06/15	10.1	114.28	23	115.61	116.00	-13	12,759	-0.10%
2021/06/11	2	107.50	1	106.50	107.00	1	12,191	0.01%
2021/06/10	10	108.00	6.3	105.91	109.00	3.7	12,177	0.03%
2021/06/09	5	106.00	2	105.50	104.50	3	12,088	0.02%
2021/06/08	2	106.75	3	107.00	106.00	-1	12,152	-0.01%
2021/06/07	5	104.30	5	105.40	107.50	0	12,238	0.00%
2021/06/04	0.1	106.00	0	0.00	105.50	0.1	12,201	0.00%
2021/06/03	7	108.00	4.3	107.38	107.50	2.7	12,258	0.02%
2021/06/02	8	108.81	1	106.00	105.50	7	12,254	0.06%
2021/06/01	12	111.58	19	111.18	111.00	-7	12,196	-0.06%
2021/05/31	25	109.68	25	107.82	110.50	0	12,099	0.00%
2021/05/28	25	103.86	16	102.81	103.00	9	11,802	0.08%
2021/05/27	13	102.38	12	103.96	104.00	1	11,748	0.01%
2021/05/26	24	101.81	36	103.36	105.00	-12	11,683	-0.10%
2021/05/25	37	97.84	38	99.00	99.30	-1	11,596	-0.01%
2021/05/24	1	92.40	1	93.10	94.10	0	11,609	0.00%
2021/05/21	51	92.70	32	92.19	92.30	19	11,720	0.16%
2021/05/20	14	92.06	14	92.83	92.20	0	11,886	0.00%
2021/05/19	43	93.40	43	92.39	92.20	0	12,207	0.00%
2021/05/18	12	93.76	12	94.74	94.90	0	12,418	0.00%
2021/05/17	7	90.63	4	90.15	88.30	3	12,800	0.02%
2021/05/14	45	94.20	42	95.14	93.30	3	13,072	0.02%
2021/05/13	3.3	92.12	4	92.93	92.40	-0.7	13,025	-0.01%
2021/05/12	15	90.69	16	91.00	91.40	-1	12,988	-0.01%
2021/05/11	7.3	100.48	9	100.92	99.20	-1.7	12,839	-0.01%
2021/05/10	12	104.50	1	103.50	103.00	11	12,721	0.09%
2021/05/07	8	109.50	5	111.00	110.00	3	12,624	0.02%
2021/05/06	3	108.67	4	105.50	108.00	-1	12,630	-0.01%
2021/05/05	29	113.67	6	115.42	108.00	23	13,355	0.17%
2021/05/04	6	111.58	8	108.63	111.00	-2	13,658	-0.01%
2021/05/03	2.1	121.59	1	115.50	116.00	1.1	13,475	0.01%
2021/04/29	2	123.50	4	126.50	127.50	-2	13,328	-0.02%
2021/04/28	7	124.71	9.1	125.76	127.50	-2.1	13,283	-0.02%
2021/04/26	2	115.50	0	0.00	116.00	2	13,150	0.02%
2021/04/23	4	111.63	3	112.00	114.00	1	13,240	0.01%
2021/04/22	1	114.50	6	113.75	108.50	-5	13,317	-0.04%
2021/04/21	40	114.80	35	115.40	113.00	5	13,471	0.04%
2021/04/20	7	113.57	4.6	111.70	113.50	2.5	14,059	0.02%
2021/04/19	21	109.79	16	110.00	109.00	5	13,917	0.04%
2021/04/16	1	109.50	0	0.00	109.00	1	13,986	0.01%
2021/04/15	6	106.42	3	107.83	108.00	3	13,968	0.02%
2021/04/14	15.2	103.76	5	104.50	103.50	10.2	13,741	0.07%
2021/04/13	3.4	108.00	21	109.48	110.50	-17.6	13,046	-0.13%
2021/04/12	1	103.00	10	100.85	100.50	-9	12,409	-0.07%
2021/04/09	4	103.13	4	102.88	102.00	0	12,361	0.00%
2021/04/08	0	0.00	6	102.00	103.50	-6	12,299	-0.05%
2021/04/07	1	103.50	5	103.60	103.50	-4	12,286	-0.03%
2021/04/06	2	103.25	1	103.50	104.00	1	12,160	0.01%
2021/04/01	3	101.67	9	101.56	102.00	-6	12,121	-0.05%
2021/03/31	4	104.75	0	0.00	102.50	4	12,079	0.03%
2021/03/30	20	101.50	8	103.13	104.00	12	11,983	0.10%
2021/03/29	38	101.74	6	102.08	101.00	32	11,903	0.27%
2021/03/26	3	99.83	22	99.12	100.00	-19	11,787	-0.16%
2021/03/25	22	95.14	2	95.00	95.30	20	11,555	0.17%
2021/03/24	8	96.23	6.5	95.51	95.00	1.5	11,552	0.01%
2021/03/23	22	98.86	2	98.40	98.00	20	11,515	0.17%
2021/03/22	4	98.18	1	98.20	98.20	3	11,591	0.03%
2021/03/19	2	98.30	4	99.30	99.00	-2	11,695	-0.02%
2021/03/18	1	98.70	5	98.48	98.80	-4	11,733	-0.03%
2021/03/17	31	99.18	6	99.58	97.50	25	11,791	0.21%
2021/03/16	41	98.35	1	99.10	98.30	40	11,767	0.34%
2021/03/15	73.3	98.03	1	96.90	96.90	72.3	11,766	0.61%
2021/03/12	13	100.11	28	99.88	99.00	-15	11,760	-0.13%
2021/03/11	3	98.23	18	98.71	99.80	-15	11,676	-0.13%
2021/03/10	0	0.00	25	94.50	95.10	-25	11,584	-0.22%
2021/03/09	14.2	92.65	0	0.00	92.80	14.2	11,714	0.12%
2021/03/08	3	95.53	1	97.10	94.80	2	11,729	0.02%
2021/03/05	5	96.28	3	97.23	96.00	2	11,706	0.02%
2021/03/04	25	95.05	0	0.00	94.80	25	11,645	0.21%
2021/03/03	4	97.20	3	97.97	98.40	1	11,588	0.01%
2021/03/02	9	98.96	7	98.79	96.00	2	11,550	0.02%
2021/02/26	3.1	98.53	3	98.33	98.50	0.1	11,613	0.00%
2021/02/25	27	101.20	34	99.88	99.40	-7	11,529	-0.06%
2021/02/24	10	103.10	5	106.50	99.90	5	11,423	0.04%
2021/02/23	11.1	104.03	5	106.00	104.00	6.1	11,214	0.05%
2021/02/22	27.1	104.88	1	106.50	105.00	26.1	11,064	0.24%
2021/02/19	11.1	107.34	14	107.89	109.00	-2.9	10,826	-0.03%
2021/02/18	22	99.97	29	100.19	99.90	-7	10,482	-0.07%
2021/02/17	22.5	95.66	23.1	97.11	99.00	-0.5	10,223	-0.01%
2021/02/05	54.1	90.84	91	90.93	92.50	-37	9,910	-0.37%
2021/02/04	2	87.65	20	87.57	87.20	-18	9,619	-0.19%
2021/02/03	4	87.13	0	0.00	87.80	4	9,657	0.04%
2021/02/02	0	0.00	2	87.15	86.90	-2	9,768	-0.02%
2021/02/01	0.1	82.50	0.1	84.00	83.70	0	9,827	0.00%
2021/01/29	20	83.96	2	84.00	83.50	18	9,762	0.18%
2021/01/28	12	84.63	1	85.20	85.00	11	9,704	0.11%
2021/01/27	80.4	90.12	91	92.80	86.60	-10.6	9,607	-0.11%
2021/01/26	20	87.64	51.2	88.79	88.90	-31.2	8,815	-0.35%
2021/01/25	8	83.88	7	83.30	83.00	1	8,410	0.01%
2021/01/22	2	85.30	15	84.98	85.40	-13	8,974	-0.14%
2021/01/21	1.2	84.83	0	0.00	84.70	1.2	9,076	0.01%
2021/01/20	3.2	85.66	12	84.36	83.50	-8.8	8,986	-0.10%
2021/01/19	12	85.02	12	85.53	86.10	0	8,808	0.00%
2021/01/18	31	85.62	16	85.36	85.00	15	8,757	0.17%
2021/01/15	12	83.63	17	84.15	85.60	-5	8,604	-0.06%
2021/01/14	44	85.70	54	84.96	84.50	-10	8,485	-0.12%
2021/01/13	50	84.35	53	85.67	85.00	-3	8,287	-0.04%
2021/01/12	9	80.86	14	80.66	80.40	-5	7,614	-0.07%
2021/01/11	68	81.70	33	81.58	81.20	35	7,571	0.46%
2021/01/08	22	77.26	5	77.50	79.30	17	7,442	0.23%
2021/01/06	26	76.33	0	0.00	77.10	26	7,283	0.36%
2021/01/05	5	76.20	1	76.30	77.00	4	7,245	0.06%
2021/01/04	5	75.80	4	75.85	75.90	1	7,224	0.01%
2020/12/30	1	73.80	2	73.60	74.30	-1	7,275	-0.01%
2020/12/29	1	74.90	0	0.00	74.30	1	7,390	0.01%
2020/12/28	2	73.80	0	0.00	74.40	2	7,436	0.03%
2020/12/24	0	0.00	4	74.33	74.10	-4	7,507	-0.05%
2020/12/23	2	73.00	14	73.07	73.90	-12	7,514	-0.16%
2020/12/22	12	73.87	7	73.26	72.90	5	7,618	0.07%
2020/12/21	0	0.00	40	73.20	73.20	-40	7,670	-0.52%
2020/12/18	2.2	73.72	7	73.50	73.90	-4.8	7,722	-0.06%
2020/12/16	1	73.80	1	74.20	75.50	0	7,721	0.00%
2020/12/15	5	72.82	6	72.05	72.20	-1	7,670	-0.01%
2020/12/14	2	73.70	1	74.20	74.00	1	7,662	0.01%
2020/12/11	7	76.41	2	75.70	75.90	5	7,701	0.06%
2020/12/10	4	76.75	5	76.86	76.90	-1	7,848	-0.01%
2020/12/09	1	78.10	2	78.10	78.10	-1	8,191	-0.01%
2020/12/08	2	78.50	1	78.00	77.90	1	8,321	0.01%
2020/12/07	1.2	79.18	4	79.03	78.70	-2.8	8,501	-0.03%
2020/12/04	0	0.00	1	80.20	80.00	-1	8,575	-0.01%
2020/12/03	6	81.27	4	81.05	79.40	2	8,852	0.02%
2020/12/02	6	81.97	14	82.50	81.40	-8	8,743	-0.09%
2020/12/01	4	81.48	3	81.43	81.20	1	8,685	0.01%
2020/11/30	1	80.50	1	80.10	80.00	0	8,704	0.00%
2020/11/27	3	80.80	3	80.83	80.50	0	8,900	0.00%
2020/11/26	3	79.97	3	79.70	79.70	0	8,874	0.00%
2020/11/25	0	0.00	1	80.90	78.80	-1	8,844	-0.01%
2020/11/23	23.2	77.30	22	77.30	77.90	1.2	8,686	0.01%
2020/11/20	2	78.55	1	78.10	78.10	1	8,725	0.01%
2020/11/19	3.2	78.61	0	0.00	78.30	3.2	8,769	0.04%
2020/11/18	1	78.30	0	0.00	79.00	1	8,792	0.01%
2020/11/17	1.2	79.10	1	78.80	78.40	0.2	8,856	0.00%
2020/11/16	5	79.80	7	79.24	80.00	-2	8,982	-0.02%
2020/11/13	11	79.88	7	79.94	80.00	4	8,977	0.04%
2020/11/12	2.2	78.00	0	0.00	77.90	2.2	8,812	0.02%
2020/11/11	0	0.00	4	81.28	79.30	-4	8,769	-0.05%
2020/11/10	19	80.88	94	81.01	81.50	-75	8,721	-0.86%
2020/11/09	5	80.14	11	80.00	81.20	-6	8,581	-0.07%
2020/11/06	1	76.70	0	0.00	76.40	1	8,480	0.01%
2020/11/05	1	74.50	8	76.06	76.20	-7	8,621	-0.08%
2020/11/04	7	74.44	0	0.00	74.50	7	8,669	0.08%
2020/11/03	3	74.77	0	0.00	74.40	3	8,715	0.03%
2020/11/02	7	75.13	5	75.60	74.40	2	8,952	0.02%
2020/10/30	21.2	80.50	39.4	80.72	77.00	-18.2	9,210	-0.20%
2020/10/29	103	81.26	4	80.83	82.20	99	8,724	1.13%	大買/
2020/10/28	0	0.00	4	80.20	79.70	-4	8,906	-0.04%
2020/10/27	1	80.20	1	80.10	79.20	0	9,084	0.00%
2020/10/26	1	79.10	2	80.10	79.80	-1	9,134	-0.01%
2020/10/23	0	0.00	3	79.73	78.50	-3	9,187	-0.03%
2020/10/22	3	78.70	1	79.10	78.20	2	9,255	0.02%
2020/10/21	2	79.15	24	79.58	79.30	-22	9,303	-0.24%
2020/10/20	0	0.00	1	78.90	79.00	-1	9,350	-0.01%
2020/10/19	1	77.10	1	77.10	77.40	0	9,395	0.00%
2020/10/16	0	0.00	2	76.00	74.60	-2	9,616	-0.02%
2020/10/15	2	74.05	1	73.90	74.00	1	9,602	0.01%
2020/10/14	1	74.80	1	75.40	74.00	0	9,700	0.00%
2020/10/13	30	74.40	30	74.00	74.60	0	9,771	0.00%
2020/10/12	0	0.00	1	73.50	73.70	-1	9,904	-0.01%
2020/10/08	3	73.07	1	73.10	73.30	2	10,358	0.02%
2020/10/07	1	71.50	4	72.40	72.50	-3	10,564	-0.03%
2020/10/06	2	71.35	13	72.65	71.60	-11	10,551	-0.10%
2020/10/05	7	70.67	5	71.50	70.30	2	10,596	0.02%
2020/09/30	4	71.38	3	71.80	72.20	1	10,813	0.01%
2020/09/29	2	72.35	0	0.00	71.60	2	10,897	0.02%
2020/09/28	3	73.93	7	73.91	73.60	-4	11,013	-0.04%
2020/09/25	7	74.46	21	72.78	73.50	-14	11,383	-0.12%
2020/09/24	2	75.70	3	77.00	77.00	-1	11,378	-0.01%
2020/09/23	9	77.87	1	77.30	77.10	8	11,523	0.07%
2020/09/22	5	78.22	3	79.07	78.40	2	11,824	0.02%
2020/09/21	5	80.50	0	0.00	80.20	5	12,041	0.04%
2020/09/18	1	80.80	30	80.90	81.00	-29	12,102	-0.24%
2020/09/17	10.2	81.57	0	0.00	81.20	10.2	12,176	0.08%
2020/09/16	3	82.60	10	82.89	82.50	-7	12,142	-0.06%
2020/09/15	12	82.50	3	82.57	81.80	9	12,032	0.07%
2020/09/14	7	83.06	10	84.26	82.30	-3	11,863	-0.03%
2020/09/11	2	82.85	12.2	81.87	82.60	-10.2	11,536	-0.09%
2020/09/10	14	82.00	7	81.37	80.60	7	11,447	0.06%
2020/09/09	20	79.33	1	79.70	80.00	19	11,298	0.17%
2020/09/08	28	78.96	84	81.16	80.40	-56	11,185	-0.50%
2020/09/07	8	77.83	11	78.93	76.50	-3	10,925	-0.03%
2020/09/04	5	78.30	7	78.90	80.00	-2	10,888	-0.02%
2020/09/03	7	79.23	26	80.90	78.80	-19	10,853	-0.18%
2020/09/02	5	82.98	14	81.39	81.00	-9	10,827	-0.08%
2020/09/01	3	78.93	1	78.90	79.30	2	10,659	0.02%
2020/08/31	3	78.13	22	77.58	77.30	-19	10,699	-0.18%
2020/08/28	14	76.33	0	0.00	75.70	14	10,724	0.13%
2020/08/27	3	77.83	10	77.82	77.50	-7	10,847	-0.06%
2020/08/26	40	78.84	4	79.88	77.80	36	11,057	0.33%
2020/08/25	0	0.00	7	78.93	78.60	-7	11,147	-0.06%
2020/08/24	13	76.18	7	76.64	77.40	6	11,216	0.05%
2020/08/21	7	76.76	4	76.38	76.30	3	11,306	0.03%
2020/08/20	70	75.67	11	78.23	76.10	59	11,481	0.51%
2020/08/19	10.2	81.01	0	0.00	80.10	10.2	11,606	0.09%
2020/08/18	4	81.15	7	81.56	81.80	-3	11,833	-0.03%
2020/08/17	20	82.29	12	81.51	81.30	8	11,855	0.07%
2020/08/14	10	82.13	3	82.20	82.50	7	11,961	0.06%
2020/08/13	9	82.02	8	82.18	81.40	1	11,960	0.01%
2020/08/12	12	82.73	2	83.20	82.40	10	11,965	0.08%
2020/08/11	18	84.17	32	84.26	83.70	-14	11,990	-0.12%
2020/08/10	59	82.13	24	82.15	81.70	35	11,937	0.29%
2020/08/07	83	83.67	26	83.60	83.30	57	12,036	0.47%
2020/08/06	38	85.63	47	85.49	84.80	-9	12,091	-0.07%
2020/08/05	59	82.38	59	84.23	84.60	0	11,944	0.00%
2020/08/04	23	78.40	12	78.42	78.30	11	11,782	0.09%
2020/08/03	23	78.07	32	78.66	79.10	-9	11,873	-0.08%
2020/07/31	5	72.82	25	74.39	75.00	-20	11,984	-0.17%
2020/07/30	14	71.59	5	71.46	71.60	9	12,137	0.07%
2020/07/29	12	73.49	17	73.78	74.50	-5	12,215	-0.04%
2020/07/28	7	74.71	5	74.36	73.50	2	12,280	0.02%
2020/07/27	5	74.50	15	75.19	75.00	-10	12,325	-0.08%
2020/07/24	15	75.99	27	75.71	75.10	-12	12,340	-0.10%
2020/07/23	17	75.69	16	76.08	76.20	1	12,447	0.01%
2020/07/22	48	75.66	16	75.74	75.20	32	12,515	0.26%
2020/07/21	9	71.58	11	71.98	72.60	-2	12,633	-0.02%
2020/07/20	18	69.10	21	70.22	70.80	-3	12,703	-0.02%
2020/07/17	11	68.40	5	67.84	68.00	6	12,915	0.05%
2020/07/16	6	70.37	10	70.38	69.50	-4	13,172	-0.03%
2020/07/15	30	72.88	34	71.81	71.00	-4	13,437	-0.03%
2020/07/14	11	70.20	21	70.08	69.20	-10	13,526	-0.07%
2020/07/13	3	68.50	12	67.96	67.80	-9	13,692	-0.07%
2020/07/10	17.4	67.77	26	67.64	67.60	-8.6	13,861	-0.06%
2020/07/09	23.3	70.24	23	70.54	70.30	0.3	14,017	0.00%
2020/07/08	30.3	67.23	23	66.77	68.40	7.3	13,902	0.05%
2020/07/07	7	67.23	14	66.22	65.20	-7	13,792	-0.05%
2020/07/06	25	68.31	36	67.95	67.10	-11	13,694	-0.08%
2020/07/03	8	65.64	4	65.70	65.00	4	13,380	0.03%
2020/07/02	18	66.02	13	65.96	66.10	5	13,427	0.04%
2020/07/01	15	64.64	73	64.44	64.40	-58	13,283	-0.44%
2020/06/30	65	63.21	13	62.77	63.60	52	12,952	0.40%
2020/06/29	3	61.13	4	60.65	60.50	-1	12,820	-0.01%
2020/06/24	7	59.66	18	59.17	60.30	-11	12,768	-0.09%
2020/06/23	9	60.33	3	59.50	60.30	6	12,731	0.05%
2020/06/22	4	59.48	1	59.40	59.40	3	12,684	0.02%
2020/06/19	11	59.56	13	59.32	59.20	-2	12,767	-0.02%
2020/06/18	20	60.45	26	60.82	60.30	-6	12,779	-0.05%
2020/06/17	32	60.00	11	60.34	60.00	21	12,742	0.16%
2020/06/16	17	59.60	18	59.58	59.60	-1	12,743	-0.01%
2020/06/15	4	58.10	5	57.20	57.00	-1	12,766	-0.01%
2020/06/12	2	56.05	15	57.79	57.80	-13	12,908	-0.10%
2020/06/11	13	59.49	0	0.00	57.80	13	13,006	0.10%
2020/06/10	6	59.47	2	59.90	59.90	4	13,216	0.03%
2020/06/09	2	61.10	8	60.20	59.70	-6	13,447	-0.04%
2020/06/08	11	60.19	0	0.00	59.60	11	13,808	0.08%
2020/06/05	8	61.06	9	61.32	60.90	-1	14,205	-0.01%
2020/06/04	4	60.93	3	61.30	60.70	1	14,240	0.01%
2020/06/03	11	61.04	3	62.10	60.60	8	14,281	0.06%
2020/06/02	9	60.83	11	60.53	60.20	-2	14,234	-0.01%
2020/06/01	7	60.34	8	60.48	61.50	-1	14,121	-0.01%
2020/05/29	2	58.75	1	59.30	58.70	1	14,067	0.01%
2020/05/28	2	59.30	10	59.00	58.50	-8	14,288	-0.06%
2020/05/27	15	59.97	18	59.29	59.80	-3	14,419	-0.02%
2020/05/26	11	59.63	5	59.00	58.50	6	14,268	0.04%
2020/05/25	17	58.01	25	58.41	58.80	-8	14,013	-0.06%
2020/05/22	12	55.25	7	55.23	55.00	5	13,773	0.04%
2020/05/21	12	55.63	42	55.97	56.00	-30	13,804	-0.22%
2020/05/20	19	55.35	4	54.50	54.50	15	13,746	0.11%
2020/05/19	11	55.54	13	55.47	55.30	-2	13,766	-0.01%
2020/05/18	5	55.48	4	55.75	55.60	1	13,818	0.01%
2020/05/15	4	56.33	18	56.56	57.00	-14	13,803	-0.10%
2020/05/14	25	57.30	14	58.04	55.90	11	13,718	0.08%
2020/05/13	17	58.25	33	58.46	58.00	-16	13,535	-0.12%
2020/05/12	2	58.95	24	59.26	59.70	-22	13,396	-0.16%
2020/05/11	28	58.30	34	58.62	58.70	-6	13,232	-0.05%
2020/05/08	20	57.23	8	56.99	56.80	12	12,971	0.09%
2020/05/07	32	57.39	4	58.25	58.30	28	12,729	0.22%
2020/05/06	24	59.71	4	59.20	58.20	20	12,280	0.16%
2020/05/05	8	61.84	1	62.80	61.00	7	11,905	0.06%
2020/05/04	23	62.11	15	61.97	62.10	8	11,699	0.07%
2020/04/30	18	65.28	67	65.40	64.70	-49	11,530	-0.42%
2020/04/29	64	65.03	16	64.69	65.20	48	11,381	0.42%
2020/04/28	12	65.08	15	64.70	64.60	-3	11,278	-0.03%
2020/04/27	11	64.20	13	64.86	63.30	-2	11,074	-0.02%
2020/04/24	9	63.93	12	64.31	63.10	-3	10,867	-0.03%
2020/04/23	2	62.65	11	62.54	63.20	-9	10,455	-0.09%
2020/04/22	41	63.22	9	62.59	62.80	32	10,301	0.31%
2020/04/21	9	64.86	6	64.77	62.70	3	9,967	0.03%
2020/04/20	25	64.92	27	66.11	67.50	-2	9,620	-0.02%
2020/04/17	34	64.03	15.1	65.16	62.60	19	9,177	0.21%
2020/04/16	45	57.26	72	59.56	60.50	-27	8,585	-0.31%
2020/04/15	12	53.99	18	53.76	55.00	-6	8,142	-0.07%
2020/04/14	19	52.45	44	52.14	53.60	-25	7,906	-0.32%
2020/04/13	4	49.19	8	49.83	49.75	-4	7,571	-0.05%
2020/04/10	17	47.97	3	48.17	48.00	14	7,409	0.19%
2020/04/09	4	47.06	9	47.62	47.35	-5	7,446	-0.07%
2020/04/08	2	47.85	2	47.78	47.75	0	7,427	0.00%
2020/04/07	9	46.86	8	47.76	48.00	1	7,403	0.01%
2020/04/06	3	44.12	9	44.22	44.55	-6	7,292	-0.08%
2020/04/01	3	44.00	3	43.95	44.00	0	7,271	0.00%
2020/03/31	2	42.73	1	42.75	44.00	1	7,377	0.01%
2020/03/30	0	0.00	2	42.28	42.50	-2	7,223	-0.03%
2020/03/27	2	41.98	0	0.00	41.65	2	7,201	0.03%
2020/03/26	1	41.90	1	42.45	42.75	0	7,160	0.00%
2020/03/25	2	42.55	1	43.20	42.25	1	7,277	0.01%
2020/03/24	10	41.06	6	41.04	41.10	4	7,223	0.06%
2020/03/23	71	38.87	71	39.07	38.65	0	7,214	0.00%
2020/03/20	3	38.48	6	38.93	38.65	-3	7,303	-0.04%
2020/03/19	6	37.39	3	37.42	36.15	3	7,286	0.04%
2020/03/18	7	41.54	3	41.38	40.10	4	7,214	0.06%
2020/03/17	6	43.70	8	43.22	42.50	-2	7,254	-0.03%
2020/03/16	13	45.22	13	45.52	44.00	0	7,283	0.00%
2020/03/13	15	44.11	12	43.79	43.00	3	7,539	0.04%
2020/03/12	32	48.85	11	48.98	47.35	21	7,367	0.29%
2020/03/11	16	52.63	66	51.50	52.60	-50	7,030	-0.71%
2020/03/10	26	48.17	22	47.63	48.50	4	6,674	0.06%
2020/03/09	28	49.28	7	48.71	47.55	21	6,638	0.32%
2020/03/06	7	49.02	3	49.55	49.85	4	6,833	0.06%
2020/03/05	18	49.22	19	49.41	49.60	-1	7,229	-0.01%
2020/03/04	0	0.00	8	48.38	48.50	-8	7,213	-0.11%
2020/03/03	10	48.75	7	48.47	47.90	3	7,165	0.04%
2020/03/02	12	50.03	6	49.41	50.50	6	6,855	0.09%
2020/02/27	12	47.71	27	47.59	47.45	-15	6,627	-0.23%
2020/02/26	4	47.63	50	47.90	46.80	-46	6,515	-0.71%
2020/02/25	50	48.38	0	0.00	48.45	50	6,464	0.77%
2020/02/24	0	0.00	32	48.06	48.30	-32	6,418	-0.50%
2020/02/21	7	48.44	13	47.86	47.50	-6	6,327	-0.09%
2020/02/20	3	47.80	17	48.00	48.00	-14	6,224	-0.22%
2020/02/19	11	47.05	16	46.99	47.15	-5	6,098	-0.08%
2020/02/18	2	46.15	18	46.67	47.00	-16	5,964	-0.27%
2020/02/17	9	44.96	3	45.50	45.50	6	5,836	0.10%
2020/02/14	21	43.73	2	44.00	44.00	19	5,766	0.33%
2020/02/13	4	43.59	4	43.10	43.10	0	5,723	0.00%
2020/02/12	2	42.98	8	43.16	43.20	-6	5,698	-0.11%
2020/02/11	5	42.68	2	42.63	42.75	3	5,724	0.05%
2020/02/10	9	42.22	0	0.00	42.25	9	5,738	0.16%
2020/02/07	2	43.75	7	43.69	42.90	-5	5,749	-0.09%
2020/02/06	9	44.33	4	44.45	44.40	5	5,733	0.09%
2020/02/05	2	43.80	0	0.00	43.95	2	5,740	0.03%
2020/02/04	3	43.77	2	44.05	44.05	1	5,734	0.02%
2020/02/03	7	42.79	3	43.00	43.80	4	5,756	0.07%
2020/01/31	4	43.51	3	43.65	43.65	1	5,725	0.02%
2020/01/30	4	43.33	0	0.00	43.10	4	5,689	0.07%
2020/01/20	17	46.37	1	46.55	46.55	16	5,648	0.28%
2020/01/17	0	0.00	1	45.85	46.00	-1	5,626	-0.02%
2020/01/16	3	45.87	0	0.00	46.65	3	5,574	0.05%
2020/01/14	3	47.67	2	47.15	47.15	1	5,475	0.02%
2020/01/13	2	46.98	2	47.10	47.10	0	5,408	0.00%
2020/01/09	1	47.20	0	0.00	46.90	1	5,394	0.02%
2020/01/08	1	46.60	2	46.88	46.85	-1	5,490	-0.02%
2020/01/07	3	46.55	1	47.15	46.70	2	5,491	0.04%
2020/01/06	2	46.68	0	0.00	46.70	2	5,459	0.04%
2020/01/03	0	0.00	26	47.66	47.30	-26	5,427	-0.48%
2020/01/02	10	48.25	13	48.05	48.25	-3	5,338	-0.06%
2019/12/31	1	48.50	27	48.34	47.30	-26	5,272	-0.49%
2019/12/30	54	48.18	22	48.10	48.35	32	5,204	0.61%
2019/12/27	0	0.00	3	47.13	48.20	-3	5,152	-0.06%
2019/12/26	12	47.96	13	48.07	47.15	-1	5,074	-0.02%
2019/12/25	24	47.70	0	0.00	47.60	24	4,899	0.49%
2019/12/24	2	47.23	1	47.15	47.25	1	4,880	0.02%
2019/12/23	0.6	46.65	5	46.83	46.90	-4.5	4,849	-0.09%
2019/12/20	12	47.05	7	47.86	46.50	5	4,800	0.10%
2019/12/18	2	47.70	4	47.48	47.30	-2	4,607	-0.04%
2019/12/17	5	48.31	9	48.12	48.00	-4	4,553	-0.09%
2019/12/16	10	47.96	5	47.74	47.55	5	4,401	0.11%
2019/12/13	2	46.68	0.4	46.70	46.90	1.6	4,309	0.04%
2019/12/12	2	47.45	7	48.12	47.80	-5	4,222	-0.12%
2019/12/11	8.5	47.41	2	47.28	47.90	6.5	4,013	0.16%
2019/12/10	9	46.88	11	46.98	47.80	-2	3,795	-0.05%
2019/12/09	17	44.39	15	44.58	44.05	2	3,261	0.06%
2019/12/06	8	44.69	3	45.00	43.95	5	3,164	0.16%
2019/12/05	8.4	44.34	5	44.72	44.80	3.4	3,070	0.11%
2019/12/04	14	44.14	4	44.20	44.20	10	2,978	0.34%
2019/12/03	22	44.52	26	44.61	44.05	-4	2,899	-0.14%
2019/12/02	14	42.83	16	43.19	44.30	-2	2,609	-0.08%
2019/11/29	6	40.77	21	40.90	40.95	-15	2,316	-0.65%
2019/11/28	24	40.08	2	40.05	40.10	22	2,249	0.98%
2019/11/27	3	39.10	0	0.00	39.55	3	2,165	0.14%
2019/11/13	0	0.00	1	38.70	38.70	-1	2,823	-0.04%
2019/11/11	3	38.53	0	0.00	38.45	3	2,952	0.10%
2019/11/07	0	0.00	1	38.90	38.90	-1	2,967	-0.03%
2019/11/05	1	38.20	0	0.00	38.45	1	2,999	0.03%
2019/10/29	0	0.00	1	38.65	38.25	-1	2,973	-0.03%
2019/10/18	1	39.00	0	0.00	38.90	1	3,121	0.03%
2019/10/15	19	39.26	19	38.40	38.40	0	2,957	0.00%
2019/10/14	0	0.00	1	39.20	39.20	-1	2,940	-0.03%
2019/10/04	1	38.95	1	38.90	38.90	0	2,917	0.00%
2019/10/03	1	38.95	1	39.10	39.00	0	2,912	0.00%
2019/10/01	1	39.00	0	0.00	39.15	1	2,886	0.03%
2019/09/27	0	0.00	2	39.28	38.95	-2	2,873	-0.07%
2019/09/26	10	40.20	0	0.00	39.95	10	2,859	0.35%
2019/09/25	2	39.90	0	0.00	39.90	2	2,859	0.07%
2019/09/24	4	40.90	4	40.55	40.55	0	2,847	0.00%
2019/09/23	1	40.75	5	40.80	40.75	-4	2,810	-0.14%
2019/09/20	4	40.46	4	40.60	40.60	0	2,802	0.00%
2019/09/06	0	0.00	1	40.15	40.00	-1	2,591	-0.04%
2019/09/05	10	41.30	1	41.20	40.95	9	2,517	0.36%
2019/09/03	7	41.01	21	41.66	40.90	-14	2,420	-0.58%
2019/08/30	1	39.85	5	39.85	39.85	-4	2,114	-0.19%
2019/08/29	10	40.00	2	39.95	39.95	8	2,089	0.38%
2019/08/28	0	0.00	1	39.00	39.70	-1	2,049	-0.05%
2019/08/27	1	39.40	12	40.43	39.45	-11	2,008	-0.55%
2019/08/26	2	39.65	15	39.73	39.10	-13	1,855	-0.70%
2019/08/23	48	40.94	26	39.52	38.60	22	1,693	1.30%
2019/08/22	3	39.50	13	39.70	40.45	-10	1,428	-0.70%
2019/08/21	2	38.78	7	39.06	39.00	-5	1,323	-0.38%
2019/08/20	7	38.64	2	38.10	38.10	5	1,279	0.39%
2019/08/19	5	38.00	0	0.00	38.70	5	1,263	0.40%
2019/08/16	2	39.00	2	38.10	38.10	0	1,244	0.00%
2019/08/15	0.4	37.90	0	0.00	37.85	0.4	1,196	0.03%
2019/08/14	6	39.84	0	0.00	39.55	6	1,126	0.53%
2019/08/13	4.6	39.68	4	39.70	39.70	0.6	1,077	0.06%
2019/08/12	4	39.74	2	39.65	39.70	2	1,050	0.19%
2019/08/08	2	39.10	2	39.18	39.35	0	1,008	0.00%
2019/08/07	5	38.20	0	0.00	38.65	5	971	0.51%
2019/08/01	1	38.60	0	0.00	38.20	1	917	0.11%
2019/07/29	0	0.00	1	39.30	39.25	-1	981	-0.10%
2019/07/26	0	0.00	13	38.13	38.00	-13	959	-1.36%
2019/07/24	2	37.05	0	0.00	37.50	2	848	0.24%
2019/07/18	0	0.00	2	36.30	36.20	-2	1,015	-0.20%
2019/07/15	2	36.05	0	0.00	36.05	2	1,033	0.19%
2019/07/12	1	35.90	0	0.00	36.05	1	1,040	0.10%
2019/07/01	1	35.45	0	0.00	35.50	1	1,114	0.09%
2019/06/27	0	0.00	1	34.80	35.00	-1	1,119	-0.09%
2019/06/24	0	0.00	1	34.80	35.10	-1	1,125	-0.09%
2019/06/19	1	33.95	0	0.00	33.95	1	1,113	0.09%
2019/06/11	10	33.65	0	0.00	33.65	10	1,120	0.89%
2019/06/04	1	33.55	0	0.00	33.50	1	1,103	0.09%
2019/06/03	1	33.70	0	0.00	33.55	1	1,098	0.09%
2019/05/21	1	33.40	0	0.00	33.65	1	1,049	0.10%
2019/05/17	1	34.90	0	0.00	34.70	1	1,021	0.10%
2019/05/15	1	35.85	0	0.00	36.15	1	1,000	0.10%
2019/05/14	0	0.00	3	34.40	35.50	-3	995	-0.30%
2019/05/10	1	36.05	1	36.45	36.45	0	970	0.00%
2019/05/08	1	38.30	0	0.00	37.45	1	928	0.11%
2019/04/30	1	36.20	1	36.50	36.00	0	747	0.00%
2019/04/26	0	0.00	2	36.88	36.35	-2	695	-0.29%
2019/04/25	4	36.48	1	36.55	36.60	3	658	0.46%
2019/04/24	3	36.28	5.7	36.83	36.95	-2.7	614	-0.43%
2019/04/23	0	0.00	2	34.58	34.70	-2	503	-0.40%
2019/04/19	0	0.00	1	35.15	35.20	-1	478	-0.21%
2019/04/18	2	34.65	0	0.00	34.50	2	457	0.44%
2019/04/16	0	0.00	1	34.50	34.60	-1	419	-0.24%
2019/04/08	1	33.20	0	0.00	33.00	1	313	0.32%
2019/04/01	0.2	32.20	0	0.00	32.20	0.2	274	0.05%
2019/03/28	1	32.20	0	0.00	32.30	1	248	0.40%
2019/03/26	0.1	33.40	0	0.00	33.40	0.1	223	0.04%
2019/03/25	0	0.00	2	33.73	33.65	-2	217	-0.92%
2019/03/19	0.1	33.65	0	0.00	33.50	0.1	200	0.05%
2019/03/18	0	0.00	1	33.80	33.55	-1	200	-0.50%
2019/03/14	0.1	34.05	2	33.90	33.85	-1.9	201	-0.94%
2019/03/04	0.1	34.00	0	0.00	34.15	0.1	229	0.04%
2019/02/26	0	0.00	1	34.35	34.20	-1	230	-0.43%
2019/02/18	0.1	33.80	0	0.00	33.75	0.1	231	0.04%
2019/02/15	0	0.00	2	34.30	34.00	-2	232	-0.86%
2019/01/28	2	33.50	0	0.00	34.10	2	224	0.89%
2019/01/21	0	0.00	1	33.35	33.35	-1	231	-0.43%
2019/01/10	0	0.00	1	32.35	32.35	-1	241	-0.41%
2019/01/07	1	32.20	0	0.00	31.95	1	256	0.39%
2018/12/20	0.1	32.55	0	0.00	32.40	0.1	290	0.03%
2018/12/13	0	0.00	5	33.10	33.30	-5	295	-1.69%
2018/12/11	0.1	32.00	2	31.90	32.00	-1.9	293	-0.65%
2018/12/10	5	32.00	0	0.00	32.25	5	291	1.71%
2018/12/05	1	33.50	0	0.00	33.50	1	288	0.35%
2018/12/04	0	0.00	1	34.35	33.95	-1	291	-0.34%
2018/12/03	0.1	34.60	0	0.00	34.60	0.1	290	0.03%
2018/11/29	0	0.00	1	33.95	33.95	-1	277	-0.36%
2018/11/13	0.1	31.65	0	0.00	31.60	0.1	274	0.04%
2018/11/08	1	31.60	0	0.00	31.65	1	290	0.34%
2018/11/01	0	0.00	1	31.30	31.60	-1	329	-0.30%
2018/10/31	1	30.55	0	0.00	30.90	1	330	0.30%
2018/10/29	0	0.00	5	30.40	30.10	-5	333	-1.50%
2018/10/23	0	0.00	3	32.35	32.40	-3	338	-0.89%
2018/10/15	0.1	32.30	0	0.00	32.25	0.1	322	0.03%
2018/08/16	0	0.00	3	34.95	35.00	-3	475	-0.63%
2018/08/14	0	0.00	64	37.14	37.50	-64	460	-13.89%
2018/08/01	0.1	38.10	0	0.00	38.00	0.1	427	0.02%
2018/07/23	0.1	37.30	0	0.00	37.10	0.1	436	0.02%
2018/07/20	0	0.00	1	37.25	37.50	-1	441	-0.23%
2018/07/17	5	37.06	0	0.00	36.95	5	461	1.08%
2018/07/11	2	36.70	4	36.60	36.55	-2	489	-0.41%
2018/07/06	2	36.00	0	0.00	36.05	2	505	0.40%
2018/07/04	2	36.68	0	0.00	36.70	2	507	0.39%
2018/07/03	1	37.55	0	0.00	37.15	1	503	0.20%
2018/06/29	3	38.65	0	0.00	38.15	3	496	0.60%
2018/06/20	0.1	36.95	1	36.95	36.95	-0.9	430	-0.21%
2018/06/19	1	37.35	0	0.00	37.30	1	428	0.23%
2018/06/11	1	37.60	0	0.00	37.50	1	385	0.26%
2018/05/15	0.1	36.95	0	0.00	36.90	0.1	460	0.02%
2018/05/09	0.1	36.90	0	0.00	36.90	0.1	507	0.02%
2018/05/08	0	0.00	1	36.65	37.20	-1	517	-0.19%
2018/05/07	1	36.85	0	0.00	36.90	1	521	0.19%
2018/04/27	0.2	36.10	0	0.00	36.00	0.2	577	0.03%
2018/04/20	0.2	37.40	0	0.00	37.35	0.2	897	0.02%
2018/03/21	1	39.00	0	0.00	39.10	1	894	0.11%
2018/03/13	1.1	39.21	0	0.00	39.30	1.1	899	0.12%
2018/03/05	0.1	38.95	0	0.00	38.80	0.1	925	0.01%
2018/03/02	0.1	39.30	0	0.00	39.15	0.1	929	0.01%
2018/03/01	0	0.00	2	39.15	39.20	-2	972	-0.21%
2018/02/09	0.1	39.00	0	0.00	38.95	0.1	964	0.01%
2018/02/06	0	0.00	1	39.10	39.10	-1	940	-0.11%
2018/02/05	0	0.00	5	40.60	40.80	-5	916	-0.55%
2018/01/30	0	0.00	5	40.65	40.65	-5	905	-0.55%
2018/01/29	24.1	41.15	0	0.00	40.95	24.1	896	2.69%
2018/01/26	0.1	41.30	0	0.00	41.30	0.1	886	0.01%
2018/01/24	5	42.40	0	0.00	42.25	5	875	0.57%
2018/01/22	0	0.00	1	42.65	42.20	-1	863	-0.12%
2018/01/19	1.1	43.37	1	42.70	42.55	0.1	839	0.01%
2018/01/18	35	43.47	62	43.69	43.00	-27	802	-3.36%
2018/01/17	10	41.50	0	0.00	41.75	10	596	1.68%