晶技 (3042)-宏遠-館前券商分點個股進出

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
106.5
漲跌
▼0.5
漲幅
-0.47%
成交量
1,590張
產業
上市電子零組件類股
1034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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	107.50	1	106.00	106.50	1	4,202	0.02%
2024/04/25	0	0.00	1	106.50	107.00	-1	4,192	-0.02%
2024/04/24	2	105.75	12	105.67	106.00	-10	4,174	-0.24%
2024/04/23	2	103.75	10	105.00	104.00	-8	4,174	-0.19%
2024/04/22	0.1	103.55	0	0.00	103.50	0.1	4,166	0.00%
2024/04/19	4	109.24	6	108.83	106.50	-2	4,145	-0.05%
2024/04/18	1	110.00	0	0.00	111.00	1	4,121	0.02%
2024/04/17	0.5	110.49	0	0.00	110.00	0.5	4,124	0.01%
2024/04/16	0	108.75	0	0.00	109.00	0	4,121	0.00%
2024/04/15	0	111.50	0	0.00	112.00	0	4,066	0.00%
2024/04/12	0	112.50	0.1	113.00	113.00	-0.1	4,061	0.00%
2024/04/11	0	112.00	0.4	112.50	112.50	-0.3	4,042	-0.01%
2024/04/10	0	0.00	1	113.00	112.50	-1	4,030	-0.02%
2024/04/09	28	112.16	3	111.50	111.00	25	4,006	0.62%
2024/04/03	2.3	109.72	5	109.70	109.50	-2.7	3,918	-0.07%
2024/04/02	4	111.00	0	0.00	110.50	4	3,889	0.10%
2024/04/01	2.2	110.55	1	112.00	110.50	1.2	3,849	0.03%
2024/03/29	5	110.90	7	112.64	113.00	-2	3,797	-0.05%
2024/03/28	3	114.17	30	115.60	114.50	-27	3,512	-0.77%
2024/03/27	1	113.00	5	112.80	113.50	-4	3,365	-0.12%
2024/03/26	6.3	112.17	5	112.70	112.50	1.3	3,333	0.04%
2024/03/25	5.4	114.26	14	115.00	115.00	-8.6	3,277	-0.26%
2024/03/22	5.1	118.64	1	117.00	117.00	4.1	3,235	0.13%
2024/03/21	10	123.25	2	121.50	121.50	8	3,152	0.25%
2024/03/20	5	123.50	21	121.95	120.50	-16	3,020	-0.53%
2024/03/19	5	116.50	3.1	119.47	120.00	1.9	2,829	0.07%
2024/03/18	2	114.25	0	0.00	114.50	2	2,634	0.08%
2024/03/15	1	114.00	0	0.00	114.50	1	2,585	0.04%
2024/03/14	106	116.52	20	115.50	117.00	86	2,519	3.41%	大買/
2024/03/13	0	0.00	4	114.25	117.00	-4	2,330	-0.17%
2024/03/12	4	107.25	7	107.86	108.00	-3	1,972	-0.15%
2024/03/11	0	0.00	0.1	105.50	105.50	-0.1	1,893	-0.01%
2024/03/08	6	105.50	0	0.00	103.00	6	1,883	0.32%
2024/03/07	5	103.90	0	0.00	105.00	5	1,872	0.27%
2024/03/06	5	107.00	3.1	107.02	106.50	1.9	1,836	0.10%
2024/03/05	11	104.45	0	0.00	105.00	11	1,729	0.64%
2024/03/04	0	0.00	16.1	103.77	106.00	-16.1	1,599	-1.01%
2024/03/01	0	0.00	7	98.90	98.90	-7	1,440	-0.49%
2024/02/27	0	0.00	1	100.00	98.90	-1	1,453	-0.07%
2024/02/26	0	0.00	0.1	100.50	100.00	-0.1	1,450	-0.01%
2024/02/23	1	100.50	2	100.00	100.00	-1	1,448	-0.07%
2024/02/22	6	100.13	2.2	100.45	100.00	3.8	1,430	0.27%
2024/02/21	5	99.30	3	98.50	98.80	2	1,401	0.14%
2024/02/20	0.1	97.00	0	0.00	96.20	0.1	1,364	0.01%
2024/02/16	0.1	97.80	0	0.00	97.50	0.1	1,407	0.00%
2024/02/05	0	0.00	1	95.30	95.30	-1	1,482	-0.07%
2024/01/30	2	95.80	0	0.00	95.50	2	1,535	0.13%
2024/01/19	1	94.90	0	0.00	95.00	1	1,552	0.06%
2024/01/17	0.1	94.70	0	0.00	94.00	0.1	1,565	0.01%
2024/01/16	1	95.20	0	0.00	95.30	1	1,554	0.06%
2024/01/15	1	95.30	0	0.00	96.00	1	1,558	0.06%
2024/01/10	1.1	94.92	0	0.00	94.90	1.1	1,597	0.07%
2024/01/09	0	0.00	1	96.10	95.50	-1	1,623	-0.06%
2024/01/08	0.1	96.00	0	0.00	95.70	0.1	1,671	0.01%
2024/01/04	1.1	98.35	0	0.00	97.60	1.1	1,735	0.06%
2024/01/03	1	98.60	0	0.00	98.30	1	1,746	0.06%
2024/01/02	0	98.60	0	0.00	99.00	0	1,746	0.00%
2023/12/25	1	96.60	0	0.00	96.60	1	1,911	0.05%
2023/12/22	3	96.83	0	0.00	96.60	3	1,965	0.15%
2023/12/21	2	98.20	0	0.00	97.00	2	1,980	0.10%
2023/12/20	4	98.00	0	0.00	98.00	4	1,981	0.20%
2023/12/19	1.1	97.71	0	0.00	97.70	1.1	1,998	0.06%
2023/12/12	2	100.00	0	0.00	100.00	2	2,298	0.09%
2023/12/11	0	0.00	0.1	100.00	100.00	-0.1	2,348	0.00%
2023/12/08	1	100.00	0	0.00	100.00	1	2,413	0.04%
2023/12/07	2	101.50	0	0.00	101.50	2	2,441	0.08%
2023/12/06	0	0.00	1	103.50	104.00	-1	2,475	-0.04%
2023/12/05	0	0.00	3	103.00	103.00	-3	2,521	-0.12%
2023/11/30	2	102.25	0	0.00	103.00	2	2,981	0.07%
2023/11/29	1	103.00	1	102.50	102.50	0	2,978	0.00%
2023/11/21	0	0.00	5	101.00	100.00	-5	3,079	-0.16%
2023/11/20	0	0.00	1	100.00	100.50	-1	3,146	-0.03%
2023/11/17	1	99.80	0	0.00	99.70	1	3,177	0.03%
2023/11/16	2	99.60	2	99.20	99.20	0	3,292	0.00%
2023/11/15	1	100.00	3	100.27	99.70	-2	3,374	-0.06%
2023/11/14	10	99.38	14	99.82	99.70	-4	3,463	-0.12%
2023/11/13	3	96.50	3	96.77	96.70	0	3,599	0.00%
2023/11/10	2	96.55	2	96.10	96.10	0	3,602	0.00%
2023/11/09	3	98.57	23	98.35	98.00	-20	3,590	-0.56%
2023/11/08	1	98.20	0	0.00	97.70	1	3,580	0.03%
2023/11/06	2	97.95	11	98.38	98.30	-9	3,575	-0.25%
2023/10/26	3	97.07	0	0.00	96.70	3	3,718	0.08%
2023/10/24	0	0.00	1	98.30	99.40	-1	3,739	-0.03%
2023/10/20	0	0.00	1	96.90	97.70	-1	3,783	-0.03%
2023/10/13	0	0.00	0	98.20	100.00	0	3,733	0.00%
2023/10/12	0	0.00	2	97.40	98.50	-2	3,693	-0.05%
2023/10/11	0	0.00	3	97.50	97.90	-3	3,676	-0.08%
2023/10/06	0	0.00	1	96.90	96.60	-1	3,689	-0.03%
2023/10/05	0	0.00	0	98.00	96.40	0	3,722	0.00%
2023/10/03	0	0.00	0	98.20	98.00	0	3,698	0.00%
2023/10/02	1	98.50	5	97.78	98.00	-4	3,711	-0.11%
2023/09/28	5	96.08	1	96.70	96.80	4	3,669	0.11%
2023/09/26	0	0.00	0	99.50	98.30	0	3,668	0.00%
2023/09/25	0	0.00	0	100.50	99.70	0	3,714	0.00%
2023/09/22	0	0.00	2	98.60	99.60	-2	3,711	-0.05%
2023/09/21	2	98.95	1	99.00	99.10	1	3,700	0.03%
2023/09/20	3	99.30	0	101.25	99.10	3	3,684	0.08%
2023/09/19	2	104.50	2	104.50	103.50	0	3,634	0.00%
2023/09/18	1	104.00	0	0.00	103.00	1	3,582	0.03%
2023/09/14	0	0.00	27	101.50	101.50	-27	3,503	-0.77%
2023/09/13	1	99.20	2	99.95	99.20	-1	3,463	-0.03%
2023/09/12	3	100.60	1	99.50	101.00	2	3,415	0.06%
2023/09/11	0	0.00	0	100.50	101.00	0	3,342	0.00%
2023/09/08	3	100.00	1	101.50	101.00	2	3,292	0.06%
2023/09/07	3	101.67	1	103.00	103.00	2	3,226	0.06%
2023/09/06	1	103.00	11.2	98.74	103.00	-10.2	3,130	-0.33%
2023/09/05	0	0.00	16.1	96.89	97.90	-16.1	2,825	-0.57%
2023/09/04	2	95.10	0	0.00	95.60	2	2,749	0.07%
2023/09/01	2	94.95	0	0.00	94.40	2	2,733	0.07%
2023/08/31	2	94.80	0	0.00	94.70	2	2,686	0.07%
2023/08/30	0	0.00	2	94.20	94.50	-2	2,684	-0.07%
2023/08/29	1	92.90	3	92.63	93.90	-2	2,672	-0.07%
2023/08/28	4	92.15	0	0.00	92.50	4	2,654	0.15%
2023/08/25	1	93.10	0	0.00	92.90	1	2,660	0.04%
2023/08/24	0	0.00	3.1	94.98	95.00	-3.1	2,629	-0.12%
2023/08/21	1	91.50	1	92.00	92.00	0	2,435	0.00%
2023/08/18	35	94.90	22	95.96	94.40	13	2,340	0.56%
2023/08/17	22	93.60	12.1	94.59	95.70	9.9	2,208	0.45%
2023/08/16	0	0.00	1	90.40	90.00	-1	1,983	-0.05%
2023/08/14	0	0.00	10	89.40	89.80	-10	1,964	-0.51%
2023/08/10	1	89.80	0	0.00	90.30	1	1,956	0.05%
2023/08/09	3.1	90.52	0	90.20	90.80	3.1	1,940	0.16%
2023/08/08	0	0.00	1	92.50	93.00	-1	1,902	-0.05%
2023/08/07	1	92.20	4	93.15	91.70	-3	1,865	-0.16%
2023/08/04	0	0.00	1	91.00	91.00	-1	1,833	-0.05%
2023/08/02	50	89.79	0	0.00	89.60	50	1,827	2.74%
2023/08/01	0	0.00	1	90.20	90.00	-1	1,820	-0.05%
2023/07/31	3.1	88.92	0	0.00	88.40	3.1	1,800	0.17%
2023/07/27	1	88.80	0	0.00	89.00	1	1,756	0.06%
2023/07/26	0	0.00	0	90.00	90.00	0	1,729	0.00%
2023/07/19	1	90.80	0	0.00	88.50	1	1,637	0.06%
2023/07/18	0	0.00	10	91.50	90.50	-10	1,623	-0.62%
2023/07/17	0	0.00	50	91.64	91.50	-50	1,617	-3.09%
2023/07/14	1	90.70	0	0.00	91.00	1	1,615	0.06%
2023/07/13	2	92.40	1.3	93.41	92.00	0.7	1,602	0.04%
2023/07/07	0.4	88.44	0	0.00	88.60	0.4	1,505	0.03%
2023/07/06	0	0.00	1	90.40	90.10	-1	1,481	-0.07%
2023/07/04	11.1	89.06	0	0.00	88.90	11.1	1,438	0.77%
2023/07/03	0.2	96.60	1	96.60	96.20	-0.8	1,336	-0.06%
2023/06/30	2	93.60	0	0.00	93.80	2	1,265	0.16%
2023/06/28	1	93.70	0	0.00	93.10	1	1,248	0.08%
2023/06/27	0.1	95.60	1	97.20	94.50	-0.9	1,226	-0.07%
2023/06/26	0	0.00	0.1	97.61	97.70	-0.1	1,195	-0.01%
2023/06/21	0	0.00	10	95.90	96.30	-10	1,137	-0.88%
2023/06/19	0	0.00	5	94.50	94.50	-5	1,106	-0.45%
2023/06/15	2	92.40	0	0.00	92.20	2	1,087	0.18%
2023/06/14	0	0.00	11	92.90	92.70	-11	1,087	-1.01%
2023/06/13	4	93.20	0	0.00	93.10	4	1,091	0.37%
2023/06/12	0	0.00	0	91.90	93.20	0	1,099	0.00%
2023/06/09	1	92.30	0	0.00	92.50	1	1,088	0.09%
2023/06/08	2	93.75	2.3	93.75	93.30	-0.3	1,087	-0.03%
2023/06/07	0	0.00	10	93.10	93.30	-10	1,081	-0.92%
2023/06/05	10	92.70	1.1	92.50	92.60	8.9	1,095	0.81%
2023/06/02	0	0.00	3.2	91.28	90.90	-3.2	1,123	-0.28%
2023/06/01	0	0.00	0.1	90.70	90.70	-0.1	1,116	-0.01%
2023/05/29	0	0.00	70	89.26	89.40	-70	1,107	-6.32%
2023/05/25	0	0.00	1	87.90	88.00	-1	1,081	-0.09%
2023/05/22	1	87.10	0	0.00	87.10	1	1,084	0.09%
2023/05/12	0	0.00	3	85.30	85.40	-3	1,144	-0.26%
2023/05/10	3.1	85.23	0	0.00	85.10	3.1	1,165	0.27%
2023/05/08	0	0.00	2	86.70	87.00	-2	1,178	-0.17%
2023/04/27	0	0.00	1	85.00	84.90	-1	1,328	-0.08%
2023/04/21	2.2	85.68	0	0.00	85.00	2.2	1,321	0.17%
2023/04/20	6	86.28	1	86.20	86.00	5	1,342	0.37%
2023/04/17	1.5	87.90	0	0.00	87.90	1.5	1,323	0.11%
2023/04/13	5	88.00	0	0.00	87.80	5	1,322	0.38%
2023/04/07	0	0.00	5	87.70	88.90	-5	1,322	-0.38%
2023/03/29	0	0.00	5	88.60	88.60	-5	1,289	-0.39%
2023/03/28	1	88.50	0	0.00	87.70	1	1,301	0.08%
2023/03/22	0.3	88.70	20	88.20	87.80	-19.7	1,289	-1.53%
2023/03/20	5	87.40	0	0.00	87.80	5	1,251	0.40%
2023/03/17	0.1	86.90	0	0.00	86.90	0.1	1,244	0.01%
2023/03/13	2	85.80	0	0.00	86.20	2	1,243	0.16%
2023/03/10	10	86.50	2	86.60	86.60	8	1,240	0.65%
2023/03/03	0	0.00	0.2	88.80	88.30	-0.2	1,132	-0.01%
2023/03/02	0	0.00	1	88.20	88.30	-1	1,126	-0.09%
2023/02/22	20	86.52	0	0.00	86.80	20	1,104	1.81%
2023/02/21	0	0.00	1	86.70	87.20	-1	1,110	-0.09%
2023/02/10	0.2	87.25	0	0.00	86.50	0.2	1,130	0.02%
2023/02/03	0	89.70	0.2	89.90	90.00	-0.1	1,107	-0.01%
2023/02/02	5	90.00	4	89.10	90.50	1	1,083	0.09%
2023/01/31	0	0.00	0.4	87.13	87.10	-0.4	1,011	-0.04%
2023/01/17	0	83.00	0	0.00	82.50	0	979	0.00%
2023/01/16	0.3	83.40	0	0.00	83.00	0.3	996	0.03%
2023/01/13	0.2	84.00	0	0.00	83.30	0.2	1,012	0.02%
2023/01/12	0.1	84.20	0	0.00	84.60	0.1	1,061	0.01%
2023/01/11	0.3	85.60	1	85.70	85.80	-0.8	1,087	-0.07%
2023/01/05	1	81.70	0	0.00	81.80	1	1,248	0.08%
2022/12/30	0	0.00	1	81.10	82.70	-1	1,306	-0.08%
2022/12/26	1	81.80	0	0.00	81.50	1	1,327	0.08%
2022/12/16	0	0.00	2	85.85	86.20	-2	1,418	-0.14%
2022/12/07	1	82.20	0	0.00	83.30	1	1,403	0.07%
2022/12/06	0.1	84.00	0	0.00	83.00	0.1	1,401	0.01%
2022/12/05	1	85.90	0	0.00	85.80	1	1,387	0.07%
2022/12/02	1	85.70	0.2	86.32	86.00	0.9	1,384	0.06%
2022/12/01	0	0.00	1	85.60	85.40	-1	1,375	-0.07%
2022/11/30	0	0.00	2	83.15	83.50	-2	1,371	-0.15%
2022/11/18	5	82.00	0	0.00	82.00	5	1,398	0.36%
2022/11/17	6	82.50	0	0.00	83.10	6	1,399	0.43%
2022/11/15	0	0.00	1.1	81.71	82.10	-1.1	1,400	-0.08%
2022/11/11	1	81.20	1	82.50	81.00	0	1,442	0.00%
2022/11/09	0	0.00	1	79.80	80.10	-1	1,480	-0.07%
2022/11/04	0	0.00	1	78.50	78.80	-1	1,514	-0.07%
2022/11/03	1	77.90	0.1	78.00	78.40	0.9	1,521	0.06%
2022/10/20	1	77.20	0	0.00	76.20	1	1,608	0.06%
2022/10/17	0	72.20	0	0.00	74.20	0	1,567	0.00%
2022/10/14	1	73.40	1	73.30	73.50	0	1,571	0.00%
2022/10/13	5.1	75.21	5	75.74	71.70	0.1	1,546	0.00%
2022/10/07	2	71.95	1	72.30	72.00	1	1,517	0.07%
2022/09/30	0.1	71.00	0	0.00	71.90	0.1	1,661	0.01%
2022/09/29	0	0.00	3	74.30	72.30	-3	1,693	-0.18%
2022/09/28	0	0.00	1	73.00	73.00	-1	1,689	-0.06%
2022/09/27	1	75.60	0	0.00	76.00	1	1,694	0.06%
2022/09/26	5.2	77.57	0	0.00	76.40	5.2	1,731	0.30%
2022/09/23	2	81.40	0	0.00	81.30	2	1,734	0.12%
2022/09/22	1	82.20	0	0.00	82.50	1	1,755	0.06%
2022/09/21	1	84.00	0	0.00	83.90	1	1,770	0.06%
2022/09/12	0.2	84.60	0	0.00	84.00	0.2	1,920	0.01%
2022/09/08	1	82.30	1	82.80	84.00	0	1,951	0.00%
2022/09/06	0.2	82.50	42	82.55	82.30	-41.9	2,014	-2.08%
2022/09/05	0.1	84.80	0	0.00	84.20	0.1	2,030	0.00%
2022/09/02	1	85.90	0	0.00	85.50	1	2,065	0.05%
2022/09/01	11	85.50	0	0.00	85.70	11	2,138	0.51%
2022/08/31	0.2	86.50	0	0.00	86.90	0.2	2,226	0.01%
2022/08/26	0	0.00	1	88.30	88.40	-1	2,298	-0.04%
2022/08/25	1	87.00	0	0.00	86.80	1	2,303	0.04%
2022/08/24	2	86.25	0	0.00	86.10	2	2,332	0.09%
2022/08/22	1	89.50	0	0.00	89.00	1	2,355	0.04%
2022/08/19	0	0.00	0.1	89.90	89.40	-0.1	2,361	0.00%
2022/08/16	0	0.00	0.1	91.10	90.80	-0.1	2,320	-0.01%
2022/08/15	7	89.50	0	0.00	89.80	7	2,283	0.31%
2022/08/12	0	0.00	1.1	89.82	90.00	-1.1	2,281	-0.05%
2022/08/11	1	88.90	1	88.60	88.50	0	2,257	0.00%
2022/08/10	31	87.68	1	87.60	87.80	30	2,260	1.33%
2022/08/08	0	0.00	5	85.90	86.90	-5	2,267	-0.22%
2022/08/02	0	0.00	3	87.00	86.70	-3	2,304	-0.13%
2022/07/29	0	0.00	0	86.30	87.40	0	2,288	0.00%
2022/07/27	10	82.65	0	0.00	84.30	10	2,261	0.44%
2022/07/26	18.2	84.27	0	0.00	83.70	18.2	2,201	0.83%
2022/07/15	0	0.00	3	85.00	86.00	-3	2,269	-0.13%
2022/07/14	3	90.37	3	89.03	90.90	0	2,244	0.00%
2022/07/13	3	90.80	0.1	90.90	90.80	2.9	2,190	0.13%
2022/07/08	0	0.00	1	88.50	88.40	-1	2,158	-0.05%
2022/07/07	1	83.40	5	82.88	84.00	-4	2,120	-0.19%
2022/07/06	10.1	85.20	0	0.00	83.70	10.1	2,083	0.48%
2022/07/01	1	89.70	1	87.40	87.60	0	2,089	0.00%
2022/06/30	0.1	90.70	2	92.00	90.70	-1.9	2,052	-0.09%
2022/06/29	0.1	93.30	0	0.00	93.20	0.1	2,033	0.00%
2022/06/28	3	96.47	2	95.50	95.20	1	2,026	0.05%
2022/06/27	0	0.00	374	97.89	98.30	-374	2,017	-18.54%	大賣/鉅額交易
2022/06/24	0	0.00	10	98.00	97.10	-10	2,028	-0.49%
2022/06/23	0	0.00	1	97.70	96.80	-1	2,061	-0.05%
2022/06/22	1	97.30	0	0.00	97.30	1	2,081	0.05%
2022/06/21	18.1	97.84	0	0.00	99.10	18.1	2,132	0.85%
2022/06/20	0	0.00	2	98.35	97.00	-2	2,135	-0.09%
2022/06/17	2	99.10	1	100.00	99.00	1	2,138	0.05%
2022/06/14	1	99.80	3	99.93	100.50	-2	2,279	-0.09%
2022/06/13	8	101.44	0.1	101.50	101.00	7.9	2,296	0.34%
2022/06/09	0	0.00	1	101.50	102.50	-1	2,215	-0.05%
2022/06/07	0	0.00	1.1	99.32	99.10	-1.1	2,123	-0.05%
2022/06/06	0	0.00	0.2	98.70	98.70	-0.2	2,116	-0.01%
2022/06/01	0	0.00	0.2	98.00	98.10	-0.2	2,209	-0.01%
2022/05/31	0	0.00	1	96.80	96.90	-1	2,200	-0.05%
2022/05/30	0	0.00	1.2	95.76	96.80	-1.2	2,220	-0.05%
2022/05/24	3	93.30	3	94.33	92.10	0	2,373	0.00%
2022/05/19	0	92.50	0	0.00	92.70	0	2,376	0.00%
2022/05/18	0	0.00	3.1	93.47	93.50	-3.1	2,376	-0.13%
2022/05/12	0.1	86.70	11	87.15	86.00	-10.9	2,403	-0.45%
2022/05/10	1	89.00	0	0.00	90.30	1	2,433	0.04%
2022/05/06	1	91.90	1	91.90	92.30	0	2,502	0.00%
2022/05/04	0	0.00	1	92.10	92.50	-1	2,663	-0.04%
2022/04/28	1	90.10	0	0.00	90.10	1	2,924	0.03%
2022/04/25	5	92.66	0	0.00	92.30	5	3,037	0.16%
2022/04/22	0	0.00	1	96.00	96.00	-1	3,038	-0.03%
2022/04/21	0	0.00	1	99.20	98.20	-1	3,060	-0.03%
2022/04/19	1	96.50	1	97.00	98.00	0	3,042	0.00%
2022/04/18	3	94.57	3	95.00	94.60	0	3,058	0.00%
2022/04/15	3	96.30	10	96.30	95.80	-7	3,083	-0.23%
2022/04/14	0	0.00	1	97.50	97.20	-1	3,185	-0.03%
2022/04/12	2	95.85	0	0.00	95.50	2	3,329	0.06%
2022/04/11	0	0.00	5	99.10	96.70	-5	3,403	-0.15%
2022/04/08	1	98.90	1	98.50	99.40	0	3,430	0.00%
2022/04/07	3	99.67	2	98.60	97.90	1	3,493	0.03%
2022/04/06	2	100.50	3	101.33	101.50	-1	3,693	-0.03%
2022/03/31	0	101.50	0	0.00	102.50	0	3,780	0.00%
2022/03/30	2	102.25	2	102.75	103.00	0	3,848	0.00%
2022/03/29	3	102.17	1	102.00	101.50	2	4,044	0.05%
2022/03/28	0	101.00	1	101.00	102.50	-1	4,443	-0.02%
2022/03/25	2	102.75	5	102.30	102.00	-3	4,745	-0.06%
2022/03/24	16	103.06	3	103.00	103.00	13	4,738	0.27%
2022/03/23	11	102.00	3	102.67	103.00	8	4,709	0.17%
2022/03/22	8	102.06	1	102.00	102.50	7	4,763	0.15%
2022/03/21	5	103.00	1	103.00	103.00	4	4,773	0.08%
2022/03/16	0	0.00	2	98.55	98.30	-2	4,718	-0.04%
2022/03/15	1	97.10	0	0.00	96.50	1	4,742	0.02%
2022/03/11	0	98.50	0	0.00	98.30	0	4,912	0.00%
2022/03/10	0	0.00	2	98.75	98.70	-2	5,020	-0.04%
2022/03/09	0	97.50	2	97.30	96.90	-2	5,044	-0.04%
2022/03/08	3	95.90	2	96.70	96.70	1	5,101	0.02%
2022/03/07	3.1	94.76	1	96.10	95.80	2.1	5,099	0.04%
2022/03/04	0	0.00	2	98.15	97.30	-2	5,116	-0.04%
2022/03/03	0	0.00	1	98.50	98.80	-1	5,192	-0.02%
2022/03/02	0	0.00	3	98.60	98.30	-3	5,214	-0.06%
2022/03/01	1	98.90	1.2	97.62	98.80	-0.2	5,293	0.00%
2022/02/25	0	0.00	17	95.96	96.40	-17	5,263	-0.32%
2022/02/24	0	0.00	5	93.90	93.10	-5	5,334	-0.09%
2022/02/22	1	96.40	0	0.00	95.20	1	5,581	0.02%
2022/02/17	1	96.40	1	95.80	95.70	0	6,342	0.00%
2022/02/16	0	96.50	2	96.50	96.90	-2	6,626	-0.03%
2022/02/14	2	95.00	0	0.00	94.20	2	6,750	0.03%
2022/02/09	2	95.80	3	96.99	97.20	-1	6,830	-0.01%
2022/02/08	1	94.80	0	0.00	95.20	1	6,935	0.01%
2022/02/07	0	0.00	1	93.80	94.70	-1	6,957	-0.01%
2022/01/26	8.1	93.20	9	93.41	92.60	-0.9	6,985	-0.01%
2022/01/24	2.3	96.02	0	0.00	96.10	2.3	7,156	0.03%
2022/01/21	7	99.89	0	0.00	99.40	7	7,050	0.10%
2022/01/20	0	0.00	1	100.50	100.50	-1	7,024	-0.01%
2022/01/18	2	102.75	1	103.50	102.50	1	6,945	0.01%
2022/01/14	2	102.75	1	102.50	102.50	1	6,903	0.01%
2022/01/11	0	0.00	3	101.50	101.50	-3	6,967	-0.04%
2022/01/10	1	101.00	1	103.00	103.00	0	6,949	0.00%
2022/01/07	2.2	103.10	3	102.67	102.50	-0.9	6,945	-0.01%
2022/01/06	1	104.50	1	105.00	105.50	0	6,861	0.00%
2022/01/05	2.2	106.47	3	107.17	106.00	-0.9	6,844	-0.01%
2022/01/04	0	0.00	3	107.83	107.50	-3	6,801	-0.04%
2022/01/03	12	106.83	1	106.00	106.00	11	6,758	0.16%
2021/12/29	47	109.01	4	109.00	107.00	43	6,754	0.64%
2021/12/28	1	105.50	2	105.75	105.50	-1	6,643	-0.02%
2021/12/27	6	106.58	0	0.00	106.50	6	6,718	0.09%
2021/12/24	3.2	107.63	1	106.50	106.50	2.2	6,807	0.03%
2021/12/23	15	112.40	1	110.50	108.50	14	6,800	0.21%
2021/12/22	4.1	110.62	12.2	110.87	111.00	-8.1	6,660	-0.12%
2021/12/21	5	106.70	9.2	107.05	107.50	-4.2	6,439	-0.06%
2021/12/20	1	102.00	1.2	103.00	102.50	-0.2	6,139	0.00%
2021/12/17	1	102.00	2	102.00	102.00	-1	6,155	-0.02%
2021/12/16	3	103.17	3	103.00	103.50	0	6,190	0.00%
2021/12/15	1	100.50	2.4	100.80	101.00	-1.4	6,197	-0.02%
2021/12/14	1.2	99.93	1	101.00	99.20	0.2	6,174	0.00%
2021/12/13	3	100.00	1	101.00	100.00	2	6,151	0.03%
2021/12/09	6	100.92	6	100.50	100.50	0	6,366	0.00%
2021/12/08	1	102.50	0	0.00	102.00	1	6,336	0.02%
2021/12/07	1.2	100.58	0	0.00	101.00	1.2	6,287	0.02%
2021/12/06	4	102.13	2	102.25	102.00	2	6,209	0.03%
2021/12/03	1	104.50	1	105.50	105.50	0	6,141	0.00%
2021/12/02	2.2	105.66	1	106.50	103.50	1.2	6,153	0.02%
2021/12/01	1	104.01	5	104.00	105.50	-4	6,141	-0.06%
2021/11/30	5	107.50	0	0.00	105.50	5	6,109	0.08%
2021/11/29	5	104.50	6	104.42	104.00	-1	6,109	-0.02%
2021/11/26	1	104.50	0	0.00	104.50	1	6,056	0.02%
2021/11/25	1	105.00	1	106.00	107.00	0	6,025	0.00%
2021/11/24	1	108.00	12	108.75	108.50	-11	5,942	-0.19%
2021/11/23	29.2	108.26	2	109.25	107.50	27.2	5,932	0.46%
2021/11/22	5	112.60	1.4	113.28	112.50	3.7	5,856	0.06%
2021/11/19	3	112.50	4	113.38	111.50	-1	5,834	-0.02%
2021/11/18	49	113.47	20	112.80	113.00	29	5,740	0.51%
2021/11/17	29	114.90	7	113.86	115.00	22	5,633	0.39%
2021/11/16	7	108.50	11	109.91	110.00	-4	5,309	-0.08%
2021/11/15	12	110.54	23.2	106.11	110.50	-11.2	5,192	-0.22%
2021/11/12	10	102.50	6	103.00	102.00	4	4,991	0.08%
2021/11/11	5	101.50	7	103.71	101.50	-2	5,016	-0.04%
2021/11/10	2	100.50	3	100.50	100.50	-1	4,994	-0.02%
2021/11/09	7	100.13	1	100.00	100.50	6	5,037	0.12%
2021/11/08	1.2	98.80	0	0.00	97.90	1.2	5,061	0.02%
2021/11/05	8	98.70	3	98.53	98.20	5	5,092	0.10%
2021/11/04	1	100.50	0	0.00	100.00	1	5,018	0.02%
2021/11/03	11	101.45	1	102.00	101.00	10	5,050	0.20%
2021/11/02	46	107.63	9	107.78	101.50	37	5,022	0.74%
2021/11/01	8	105.50	5.2	106.40	107.00	2.9	4,814	0.06%
2021/10/29	2	102.50	0	0.00	102.50	2	4,762	0.04%
2021/10/27	1	103.00	0	0.00	104.00	1	4,928	0.02%
2021/10/26	7	102.57	40	102.00	101.50	-33	5,000	-0.66%
2021/10/25	2	103.25	3	103.00	103.50	-1	5,079	-0.02%
2021/10/22	1	100.50	1	102.00	102.00	0	5,257	0.00%
2021/10/21	1	101.50	4	103.00	101.00	-3	5,430	-0.06%
2021/10/20	0	100.50	0	0.00	101.00	0	5,478	0.00%
2021/10/19	1	101.50	1	100.50	101.00	0	5,548	0.00%
2021/10/18	0	0.00	1	98.20	98.00	-1	5,636	-0.02%
2021/10/15	2	97.95	6	98.12	97.70	-4	5,820	-0.07%
2021/10/14	0	96.70	1	95.10	96.00	-1	6,050	-0.02%
2021/10/13	6	98.41	1	99.90	96.40	5	6,354	0.08%
2021/10/12	0	99.00	0	0.00	98.00	0	6,983	0.00%
2021/10/08	2	101.24	2	100.00	100.00	0	7,137	0.00%
2021/10/07	0	0.00	2	101.00	100.50	-2	7,265	-0.03%
2021/10/06	1	97.60	12	100.23	97.60	-11	7,620	-0.14%
2021/10/05	11	99.71	1	98.10	99.70	10	7,824	0.13%
2021/10/04	3.1	96.59	0	0.00	95.70	3.1	7,768	0.04%
2021/10/01	4	99.70	0	0.00	99.30	4	7,774	0.05%
2021/09/30	2	106.23	2	106.50	105.00	0	7,783	0.00%
2021/09/29	0	0.00	6	106.00	106.00	-6	7,900	-0.08%
2021/09/28	1	109.00	1	110.00	108.50	0	8,106	0.00%
2021/09/27	3	107.33	3	107.50	107.50	0	8,108	0.00%
2021/09/24	1	106.00	2	106.25	106.50	-1	8,199	-0.01%
2021/09/23	0	0.00	5	104.80	105.50	-5	8,290	-0.06%
2021/09/22	1	100.50	0	0.00	100.50	1	8,497	0.01%
2021/09/17	2.1	104.72	2	103.00	104.50	0.1	8,609	0.00%
2021/09/16	3	103.68	0	0.00	104.00	3	9,035	0.03%
2021/09/15	13	103.46	0	0.00	102.50	13	9,565	0.14%
2021/09/14	3	109.33	1.2	108.25	110.00	1.8	9,945	0.02%
2021/09/08	0	105.50	1	108.00	106.00	-1	11,178	-0.01%
2021/09/07	3	107.00	10	107.50	107.00	-7	11,465	-0.06%
2021/09/06	6.1	113.09	8	112.50	111.00	-2	12,085	-0.02%
2021/09/03	0	0.00	2	115.50	115.50	-2	12,114	-0.02%
2021/09/02	13	116.46	1	118.00	115.50	12	12,322	0.10%
2021/09/01	3	115.50	3	115.00	117.00	0	12,352	0.00%
2021/08/31	3	113.33	2	113.50	114.00	1	12,393	0.01%
2021/08/30	2	114.00	7	114.86	114.00	-5	12,505	-0.04%
2021/08/27	5	114.00	6	114.33	114.00	-1	12,560	-0.01%
2021/08/26	0	0.00	7.2	115.38	116.00	-7.2	12,646	-0.06%
2021/08/25	0	0.00	3	115.00	115.50	-3	12,808	-0.02%
2021/08/24	2	114.50	3.1	117.12	112.00	-1.1	12,993	-0.01%
2021/08/23	11	113.09	3	110.50	114.00	8	13,333	0.06%
2021/08/20	7	107.57	1	110.00	106.50	6	13,424	0.04%
2021/08/19	1	114.00	0	0.00	111.50	1	13,562	0.01%
2021/08/17	0	0.00	0.2	117.50	112.00	-0.2	13,868	0.00%
2021/08/16	1.1	115.01	30	113.00	114.50	-28.9	13,873	-0.21%
2021/08/13	2	118.50	0	0.00	118.00	2	13,892	0.01%
2021/08/12	0	0.00	2	124.00	123.00	-2	13,908	-0.01%
2021/08/11	6	118.08	3	119.33	119.00	3	13,958	0.02%
2021/08/10	6	122.50	3	122.67	122.00	3	14,020	0.02%
2021/08/06	0	122.50	5	122.50	121.50	-5	14,159	-0.04%
2021/08/05	0	125.00	1	124.50	124.00	-1	14,264	-0.01%
2021/08/04	0	126.50	1	127.50	125.50	-1	14,533	-0.01%
2021/08/03	18	126.06	6	127.00	126.50	12	14,698	0.08%
2021/08/02	0	0.00	5	121.00	123.00	-5	14,781	-0.03%
2021/07/30	2	120.00	12	121.96	120.00	-10	14,875	-0.07%
2021/07/29	1	119.46	1	120.50	121.50	0	14,921	0.00%
2021/07/28	7	117.79	5	120.00	118.00	2	15,080	0.01%
2021/07/27	3	125.64	2	122.00	122.00	1	15,144	0.01%
2021/07/26	3	127.83	5	127.80	128.00	-2	15,160	-0.01%
2021/07/23	2	126.51	2	127.50	128.00	0	15,236	0.00%
2021/07/22	4	129.25	4	129.00	129.00	0	15,528	0.00%
2021/07/21	4	127.63	2	128.50	126.50	2	15,502	0.01%
2021/07/20	22.2	132.77	5	131.50	129.00	17.2	15,427	0.11%
2021/07/19	2	139.47	13	139.42	137.00	-11	15,285	-0.07%
2021/07/16	14.1	138.47	5	139.80	138.50	9.1	15,115	0.06%
2021/07/15	0.2	128.89	8	132.50	134.00	-7.8	14,640	-0.05%
2021/07/14	0.1	130.20	11	127.45	131.00	-10.9	14,768	-0.07%
2021/07/13	20.1	129.73	33	131.71	128.00	-12.9	14,836	-0.09%
2021/07/12	5	128.20	3	126.83	129.50	2	14,661	0.01%
2021/07/09	10	124.05	0	0.00	124.00	10	14,678	0.07%
2021/07/08	0	128.00	0	0.00	125.50	0	15,415	0.00%
2021/07/07	0	0.00	2	128.00	125.50	-2	16,004	-0.01%
2021/07/06	8	125.88	8	127.19	126.00	0	15,989	0.00%
2021/07/05	3	129.67	4	132.00	131.00	-1	15,922	-0.01%
2021/07/02	22	123.91	11	124.36	129.00	11	15,715	0.07%
2021/07/01	9	123.28	1	123.00	122.00	8	15,683	0.05%
2021/06/30	4	125.63	1	126.50	126.00	3	15,637	0.02%
2021/06/29	14	128.00	3	125.33	125.00	11	15,576	0.07%
2021/06/28	6	133.67	5	131.50	131.50	1	15,423	0.01%
2021/06/25	24	135.67	20	133.85	132.00	4	15,338	0.03%
2021/06/24	4	130.25	3	130.67	132.00	1	15,053	0.01%
2021/06/23	3	124.83	59	127.25	126.50	-56	14,737	-0.38%
2021/06/22	2	119.50	14	120.32	119.00	-12	14,266	-0.08%
2021/06/21	11	119.77	9	119.39	119.00	2	14,163	0.01%
2021/06/18	17	122.68	20.2	122.10	121.00	-3.2	13,911	-0.02%
2021/06/17	61	122.51	20.6	121.23	119.00	40.4	13,634	0.30%
2021/06/16	32	115.03	11	115.36	114.00	21	13,051	0.16%
2021/06/15	6	114.42	17.2	115.13	116.00	-11.2	12,759	-0.09%
2021/06/11	2.2	107.51	5	107.50	107.00	-2.9	12,191	-0.02%
2021/06/10	10	108.35	25	106.80	109.00	-15	12,177	-0.12%
2021/06/09	10	106.00	15	106.50	104.50	-5	12,088	-0.04%
2021/06/07	13	106.04	15	104.00	107.50	-2	12,238	-0.02%
2021/06/04	2	105.50	2	105.50	105.50	0	12,201	0.00%
2021/06/03	2.2	107.55	0	0.00	107.50	2.2	12,258	0.02%
2021/06/02	9	106.61	4	107.50	105.50	5	12,254	0.04%
2021/06/01	9	111.50	3	111.67	111.00	6	12,196	0.05%
2021/05/31	16	106.16	13	107.77	110.50	3	12,099	0.02%
2021/05/28	16	103.56	10	102.50	103.00	6	11,802	0.05%
2021/05/27	2	102.50	4	102.50	104.00	-2	11,748	-0.02%
2021/05/26	8	102.31	11	103.55	105.00	-3	11,683	-0.03%
2021/05/25	2	97.50	4	99.28	99.30	-2	11,596	-0.02%
2021/05/24	20	91.50	25	93.06	94.10	-5	11,609	-0.04%
2021/05/21	11	93.35	11	92.30	92.30	0	11,720	0.00%
2021/05/20	2	93.85	1	92.60	92.20	1	11,886	0.01%
2021/05/19	9	92.37	5	93.06	92.20	4	12,207	0.03%
2021/05/18	4	93.43	12	92.47	94.90	-8	12,418	-0.06%
2021/05/17	5	89.66	26	90.25	88.30	-21	12,800	-0.16%
2021/05/14	9	94.23	15	94.51	93.30	-6	13,072	-0.05%
2021/05/13	3	91.00	29	90.84	92.40	-26	13,025	-0.20%
2021/05/12	39	93.73	2	91.40	91.40	37	12,988	0.28%
2021/05/11	11	100.95	7	102.07	99.20	4	12,839	0.03%
2021/05/10	30	105.27	4	104.25	103.00	26	12,721	0.20%
2021/05/07	5	109.70	0	0.00	110.00	5	12,624	0.04%
2021/05/06	8	109.38	23	107.43	108.00	-15	12,630	-0.12%
2021/05/05	8	113.75	6	113.50	108.00	2	13,355	0.01%
2021/05/04	15	110.87	65	110.22	111.00	-50	13,658	-0.37%
2021/05/03	18	122.08	1	125.00	116.00	17	13,475	0.13%
2021/04/29	10	125.25	20	126.50	127.50	-10	13,328	-0.08%
2021/04/28	5	122.00	43	126.65	127.50	-38	13,283	-0.29%
2021/04/27	7	116.21	2	116.00	117.50	5	13,151	0.04%
2021/04/26	21	115.00	25	114.00	116.00	-4	13,150	-0.03%
2021/04/23	5	108.50	5	112.00	114.00	0	13,240	0.00%
2021/04/22	9	112.61	4	113.50	108.50	5	13,317	0.04%
2021/04/21	5	112.60	0	0.00	113.00	5	13,471	0.04%
2021/04/20	0	0.00	1	114.50	113.50	-1	14,059	-0.01%
2021/04/19	94	109.39	20	109.00	109.00	74	13,917	0.53%
2021/04/16	44	108.60	6	108.83	109.00	38	13,986	0.27%
2021/04/15	35	106.91	23	106.87	108.00	12	13,968	0.09%
2021/04/14	105	107.06	79	101.53	103.50	26	13,741	0.19%	大買/
2021/04/13	1	107.00	19.2	105.92	110.50	-18.2	13,046	-0.14%
2021/04/12	2	101.75	0	0.00	100.50	2	12,409	0.02%
2021/04/09	33	103.24	10	102.00	102.00	23	12,361	0.19%
2021/04/08	15	103.00	1	102.50	103.50	14	12,299	0.11%
2021/04/07	5	104.50	5	103.50	103.50	0	12,286	0.00%
2021/04/06	1	103.00	0	0.00	104.00	1	12,160	0.01%
2021/04/01	0	0.00	7	101.50	102.00	-7	12,121	-0.06%
2021/03/31	14	104.61	14	102.21	102.50	0	12,079	0.00%
2021/03/30	6.2	102.15	8	103.25	104.00	-1.8	11,983	-0.02%
2021/03/29	5	102.00	2	102.25	101.00	3	11,903	0.03%
2021/03/26	17	100.15	27	100.00	100.00	-10	11,787	-0.08%
2021/03/25	0	0.00	1	95.40	95.30	-1	11,555	-0.01%
2021/03/24	2	96.90	0	0.00	95.00	2	11,552	0.02%
2021/03/23	5	99.20	5	98.00	98.00	0	11,515	0.00%
2021/03/22	0	0.00	1	98.20	98.20	-1	11,591	-0.01%
2021/03/19	0	0.00	1	99.00	99.00	-1	11,695	-0.01%
2021/03/18	0	0.00	2	98.50	98.80	-2	11,733	-0.02%
2021/03/17	21	99.16	20	97.50	97.50	1	11,791	0.01%
2021/03/16	21	98.41	11	98.33	98.30	10	11,767	0.08%
2021/03/15	33	98.32	34	96.90	96.90	-1	11,766	-0.01%
2021/03/12	3	99.97	8	99.13	99.00	-5	11,760	-0.04%
2021/03/11	6	99.55	9	97.80	99.80	-3	11,676	-0.03%
2021/03/10	17	95.27	31.2	94.60	95.10	-14.2	11,584	-0.12%
2021/03/09	15	91.80	6	92.72	92.80	9	11,714	0.08%
2021/03/08	5	96.80	0	0.00	94.80	5	11,729	0.04%
2021/03/05	9	97.50	4	97.55	96.00	5	11,706	0.04%
2021/03/04	15	96.70	13	94.75	94.80	2	11,645	0.02%
2021/03/03	6	96.57	4	97.90	98.40	2	11,588	0.02%
2021/03/02	5	98.84	3	96.53	96.00	2	11,550	0.02%
2021/02/26	3	98.20	2	98.45	98.50	1	11,613	0.01%
2021/02/25	4	99.20	0	0.00	99.40	4	11,529	0.03%
2021/02/24	13	102.15	14	101.59	99.90	-1	11,423	-0.01%
2021/02/23	5	102.10	3	102.33	104.00	2	11,214	0.02%
2021/02/22	2	105.00	3	105.00	105.00	-1	11,064	-0.01%
2021/02/19	7	105.29	33	106.89	109.00	-26	10,826	-0.24%
2021/02/18	2	101.75	4	99.75	99.90	-2	10,482	-0.02%
2021/02/17	47	96.22	30	97.30	99.00	17	10,223	0.17%
2021/02/05	19	90.95	47	91.14	92.50	-28	9,910	-0.28%
2021/02/03	7	87.43	0	0.00	87.80	7	9,657	0.07%
2021/02/02	28	86.28	1	85.90	86.90	27	9,768	0.28%
2021/02/01	0	0.00	1	83.20	83.70	-1	9,827	-0.01%
2021/01/29	1	83.90	0	0.00	83.50	1	9,762	0.01%
2021/01/28	9	84.02	19	85.04	85.00	-10	9,704	-0.10%
2021/01/27	51.2	90.44	39	88.06	86.60	12.2	9,607	0.13%
2021/01/26	5	88.50	7	88.37	88.90	-2	8,815	-0.02%
2021/01/25	2	82.95	2	83.00	83.00	0	8,410	0.00%
2021/01/22	2	84.80	0	0.00	85.40	2	8,974	0.02%
2021/01/20	3	84.33	12	83.34	83.50	-9	8,986	-0.10%
2021/01/19	4	85.75	0	0.00	86.10	4	8,808	0.05%
2021/01/18	3	85.57	3	84.87	85.00	0	8,757	0.00%
2021/01/15	1	84.00	16	84.81	85.60	-15	8,604	-0.17%
2021/01/14	27	85.48	27	85.55	84.50	0	8,485	0.00%
2021/01/13	9	85.23	11	86.50	85.00	-2	8,287	-0.02%
2021/01/12	0	81.40	2.4	79.83	80.40	-2.4	7,614	-0.03%
2021/01/11	25	81.94	35	81.71	81.20	-10	7,571	-0.13%
2021/01/08	27	78.39	22	79.30	79.30	5	7,442	0.07%
2021/01/07	0	0.00	10	76.60	76.60	-10	7,268	-0.14%
2021/01/06	27	77.05	26	77.19	77.10	1	7,283	0.01%
2021/01/05	14	76.94	0	0.00	77.00	14	7,245	0.19%
2021/01/04	4	75.05	3	75.33	75.90	1	7,224	0.01%
2020/12/29	1	75.10	0	0.00	74.30	1	7,390	0.01%
2020/12/23	1	73.00	0	0.00	73.90	1	7,514	0.01%
2020/12/22	0	0.00	1	74.00	72.90	-1	7,618	-0.01%
2020/12/18	1	73.90	0	0.00	73.90	1	7,722	0.01%
2020/12/17	2	74.20	0	0.00	74.80	2	7,753	0.03%
2020/12/16	3	74.27	4	75.10	75.50	-1	7,721	-0.01%
2020/12/15	3	72.60	2	72.20	72.20	1	7,670	0.01%
2020/12/14	1	75.30	2	74.20	74.00	-1	7,662	-0.01%
2020/12/11	2.2	77.28	1	75.40	75.90	1.2	7,701	0.02%
2020/12/10	1	76.80	9	76.70	76.90	-8	7,848	-0.10%
2020/12/08	1	78.10	1	78.00	77.90	0	8,321	0.00%
2020/12/07	3	78.90	0	0.00	78.70	3	8,501	0.04%
2020/12/03	3	80.10	2	81.30	79.40	1	8,852	0.01%
2020/12/02	13	81.82	13	81.59	81.40	0	8,743	0.00%
2020/12/01	2	81.30	0	0.00	81.20	2	8,685	0.02%
2020/11/30	11	80.66	12	80.13	80.00	-1	8,704	-0.01%
2020/11/27	12	80.93	14	80.56	80.50	-2	8,900	-0.02%
2020/11/26	12	79.63	12	79.68	79.70	0	8,874	0.00%
2020/11/25	1	79.20	2	80.95	78.80	-1	8,844	-0.01%
2020/11/24	6	78.50	6	78.20	78.20	0	8,696	0.00%
2020/11/23	1	77.60	0	0.00	77.90	1	8,686	0.01%
2020/11/17	9	79.21	7	78.57	78.40	2	8,856	0.02%
2020/11/16	4	79.85	2	79.60	80.00	2	8,982	0.02%
2020/11/13	9	79.09	7	80.04	80.00	2	8,977	0.02%
2020/11/12	11	77.85	13	78.02	77.90	-2	8,812	-0.02%
2020/11/11	9	80.19	4	79.25	79.30	5	8,769	0.06%
2020/11/10	10	81.65	12	81.53	81.50	-2	8,721	-0.02%
2020/11/09	10	80.80	8	79.65	81.20	2	8,581	0.02%
2020/11/06	13	76.87	0	0.00	76.40	13	8,480	0.15%
2020/11/05	0	0.00	6	76.00	76.20	-6	8,621	-0.07%
2020/11/04	7	74.09	0	0.00	74.50	7	8,669	0.08%
2020/11/03	6	74.05	6	74.93	74.40	0	8,715	0.00%
2020/11/02	4	76.20	7	76.60	74.40	-3	8,952	-0.03%
2020/10/30	13	81.65	11	81.98	77.00	2	9,210	0.02%
2020/10/29	0	0.00	2	81.00	82.20	-2	8,724	-0.02%
2020/10/28	0	0.00	3	79.30	79.70	-3	8,906	-0.03%
2020/10/27	2	79.50	0	0.00	79.20	2	9,084	0.02%
2020/10/26	2	80.00	1	79.90	79.80	1	9,134	0.01%
2020/10/23	5	79.60	1	79.80	78.50	4	9,187	0.04%
2020/10/22	2	79.25	3	78.70	78.20	-1	9,255	-0.01%
2020/10/21	1	78.80	1	80.20	79.30	0	9,303	0.00%
2020/10/20	2	77.60	0	0.00	79.00	2	9,350	0.02%
2020/10/19	0	0.00	7	77.01	77.40	-7	9,395	-0.07%
2020/10/16	3	76.57	16	75.93	74.60	-13	9,616	-0.14%
2020/10/15	8	73.23	3	73.90	74.00	5	9,602	0.05%
2020/10/13	5	74.60	10	74.70	74.60	-5	9,771	-0.05%
2020/10/12	10	73.70	0	0.00	73.70	10	9,904	0.10%
2020/10/07	0	0.00	5	73.00	72.50	-5	10,564	-0.05%
2020/10/06	7	71.84	15	73.58	71.60	-8	10,551	-0.08%
2020/10/05	8	70.43	402	70.65	70.30	-394	10,596	-3.72%	大賣/鉅額交易
2020/09/30	4	70.60	0	0.00	72.20	4	10,813	0.04%
2020/09/29	12	72.53	4	71.68	71.60	8	10,897	0.07%
2020/09/25	3	74.93	1	72.80	73.50	2	11,383	0.02%
2020/09/24	1	77.00	2	76.60	77.00	-1	11,378	-0.01%
2020/09/23	4	77.48	2	77.75	77.10	2	11,523	0.02%
2020/09/22	3	78.47	0	0.00	78.40	3	11,824	0.03%
2020/09/21	2	80.60	6	80.73	80.20	-4	12,041	-0.03%
2020/09/18	1	80.20	2	80.70	81.00	-1	12,102	-0.01%
2020/09/17	2	81.75	0	0.00	81.20	2	12,176	0.02%
2020/09/16	0	0.00	2	82.30	82.50	-2	12,142	-0.02%
2020/09/15	6	82.50	5	82.52	81.80	1	12,032	0.01%
2020/09/14	4	83.05	2	84.50	82.30	2	11,863	0.02%
2020/09/11	0	0.00	2	81.95	82.60	-2	11,536	-0.02%
2020/09/10	5	81.50	1	83.70	80.60	4	11,447	0.03%
2020/09/09	5	78.16	3	78.33	80.00	2	11,298	0.02%
2020/09/08	1	83.00	2	80.35	80.40	-1	11,185	-0.01%
2020/09/07	2	79.70	0	0.00	76.50	2	10,925	0.02%
2020/09/04	1	77.10	2	76.80	80.00	-1	10,888	-0.01%
2020/09/03	5	79.70	1	80.50	78.80	4	10,853	0.04%
2020/09/02	3	82.03	0	0.00	81.00	3	10,827	0.03%
2020/09/01	1	77.00	3	78.43	79.30	-2	10,659	-0.02%
2020/08/31	1	78.10	1	77.30	77.30	0	10,699	0.00%
2020/08/28	3	76.50	1	76.10	75.70	2	10,724	0.02%
2020/08/27	0	0.00	1	77.50	77.50	-1	10,847	-0.01%
2020/08/26	3	79.00	2	78.15	77.80	1	11,057	0.01%
2020/08/24	0	0.00	2	76.70	77.40	-2	11,216	-0.02%
2020/08/21	2	76.60	1	77.10	76.30	1	11,306	0.01%
2020/08/20	13	76.72	15	76.95	76.10	-2	11,481	-0.02%
2020/08/19	4	80.55	3	80.73	80.10	1	11,606	0.01%
2020/08/18	12	81.73	15	81.89	81.80	-3	11,833	-0.03%
2020/08/17	3	81.93	2	82.40	81.30	1	11,855	0.01%
2020/08/12	4	83.20	1	81.90	82.40	3	11,965	0.03%
2020/08/11	3	84.30	4	84.63	83.70	-1	11,990	-0.01%
2020/08/10	6	82.63	10	82.26	81.70	-4	11,937	-0.03%
2020/08/07	1	83.40	4	83.80	83.30	-3	12,036	-0.02%
2020/08/06	7	84.80	8	87.31	84.80	-1	12,091	-0.01%
2020/08/05	4	83.08	17	83.95	84.60	-13	11,944	-0.11%
2020/08/04	6	79.03	20	78.20	78.30	-14	11,782	-0.12%
2020/08/03	28	77.40	4	77.88	79.10	24	11,873	0.20%
2020/07/31	49	75.13	2	72.50	75.00	47	11,984	0.39%
2020/07/30	4	71.75	3	71.87	71.60	1	12,137	0.01%
2020/07/29	1	73.10	17	73.27	74.50	-16	12,215	-0.13%
2020/07/28	5	74.76	2	76.45	73.50	3	12,280	0.02%
2020/07/27	1	75.60	5	75.32	75.00	-4	12,325	-0.03%
2020/07/24	11	75.26	2	75.90	75.10	9	12,340	0.07%
2020/07/23	3	75.63	5	75.52	76.20	-2	12,447	-0.02%
2020/07/22	12	75.71	2	76.90	75.20	10	12,515	0.08%
2020/07/21	0	0.00	4	71.63	72.60	-4	12,633	-0.03%
2020/07/20	5	68.70	6	68.83	70.80	-1	12,703	-0.01%
2020/07/17	0	0.00	3	69.40	68.00	-3	12,915	-0.02%
2020/07/16	7	71.17	7	70.67	69.50	0	13,172	0.00%
2020/07/15	8	71.53	23	72.62	71.00	-15	13,437	-0.11%
2020/07/14	2	70.30	10	70.05	69.20	-8	13,526	-0.06%
2020/07/13	0	0.00	5	68.54	67.80	-5	13,692	-0.04%
2020/07/10	5	68.26	2	67.20	67.60	3	13,861	0.02%
2020/07/09	23	70.43	7	70.54	70.30	16	14,017	0.11%
2020/07/08	14	67.38	3	66.63	68.40	11	13,902	0.08%
2020/07/07	1	66.30	3	65.50	65.20	-2	13,792	-0.01%
2020/07/06	2	67.20	13	66.93	67.10	-11	13,694	-0.08%
2020/07/03	0	0.00	1	66.00	65.00	-1	13,380	-0.01%
2020/07/02	7	65.31	23	66.50	66.10	-16	13,427	-0.12%
2020/07/01	0	0.00	1	64.60	64.40	-1	13,283	-0.01%
2020/06/30	1	63.60	4	60.85	63.60	-3	12,952	-0.02%
2020/06/29	2	61.15	0	0.00	60.50	2	12,820	0.02%
2020/06/24	2	59.10	18	60.36	60.30	-16	12,768	-0.13%
2020/06/23	0	0.00	3	60.20	60.30	-3	12,731	-0.02%
2020/06/22	0	0.00	1	59.20	59.40	-1	12,684	-0.01%
2020/06/19	4	59.40	0	0.00	59.20	4	12,767	0.03%
2020/06/18	3	60.70	1	61.10	60.30	2	12,779	0.02%
2020/06/17	0	0.00	3	60.33	60.00	-3	12,742	-0.02%
2020/06/16	5	59.48	4	59.38	59.60	1	12,743	0.01%
2020/06/12	12	57.63	11	58.19	57.80	1	12,908	0.01%
2020/06/11	0	0.00	5	58.80	57.80	-5	13,006	-0.04%
2020/06/10	0	0.00	5	59.90	59.90	-5	13,216	-0.04%
2020/06/09	2	59.70	1	61.00	59.70	1	13,447	0.01%
2020/06/08	5	60.32	12	59.70	59.60	-7	13,808	-0.05%
2020/06/05	11	61.07	0	0.00	60.90	11	14,205	0.08%
2020/06/04	4	61.05	1	61.30	60.70	3	14,240	0.02%
2020/06/03	6	60.98	7	61.54	60.60	-1	14,281	-0.01%
2020/06/02	4	60.45	11	60.18	60.20	-7	14,234	-0.05%
2020/06/01	1	61.50	7	60.29	61.50	-6	14,121	-0.04%
2020/05/29	2	59.20	1	59.20	58.70	1	14,067	0.01%
2020/05/28	0	0.00	2	59.35	58.50	-2	14,288	-0.01%
2020/05/27	6	60.08	6	59.80	59.80	0	14,419	0.00%
2020/05/26	9	59.21	6	59.10	58.50	3	14,268	0.02%
2020/05/25	3	57.60	17	57.23	58.80	-14	14,013	-0.10%
2020/05/22	0	0.00	1	55.40	55.00	-1	13,773	-0.01%
2020/05/21	8	55.11	0	0.00	56.00	8	13,804	0.06%
2020/05/20	8	55.26	0	0.00	54.50	8	13,746	0.06%
2020/05/19	16	55.96	19	55.76	55.30	-3	13,766	-0.02%
2020/05/18	18	55.97	6	55.90	55.60	12	13,818	0.09%
2020/05/15	33	56.37	30	56.10	57.00	3	13,803	0.02%
2020/05/14	14	57.09	16	58.06	55.90	-2	13,718	-0.01%
2020/05/13	6	58.35	5	57.90	58.00	1	13,535	0.01%
2020/05/12	16	59.54	15	58.69	59.70	1	13,396	0.01%
2020/05/11	31	58.25	31	58.33	58.70	0	13,232	0.00%
2020/05/08	31	57.15	7	57.61	56.80	24	12,971	0.19%
2020/05/07	60	56.75	81	57.30	58.30	-21	12,729	-0.16%
2020/05/06	17	58.94	1,711	59.49	58.20	-1,694	12,280	-13.79%	大賣/鉅額交易
2020/05/05	13	62.25	0	0.00	61.00	13	11,905	0.11%
2020/05/04	0	0.00	1	61.70	62.10	-1	11,699	-0.01%
2020/04/30	0	0.00	6	65.35	64.70	-6	11,530	-0.05%
2020/04/29	0	0.00	3	64.90	65.20	-3	11,381	-0.03%
2020/04/28	4	65.13	5	65.44	64.60	-1	11,278	-0.01%
2020/04/27	4	64.50	0	0.00	63.30	4	11,074	0.04%
2020/04/24	11	64.15	2	63.60	63.10	9	10,867	0.08%
2020/04/23	5	62.80	0	0.00	63.20	5	10,455	0.05%
2020/04/22	1	63.30	1	62.13	62.80	0	10,301	0.00%
2020/04/21	1	63.00	1	63.20	62.70	0	9,967	0.00%
2020/04/20	5	66.42	6	65.70	67.50	-1	9,620	-0.01%
2020/04/17	6	64.63	13	63.08	62.60	-7	9,177	-0.08%
2020/04/16	3	56.30	2	56.00	60.50	1	8,585	0.01%
2020/04/15	0	0.00	1	54.20	55.00	-1	8,142	-0.01%
2020/04/14	43	52.18	47	52.64	53.60	-4	7,906	-0.05%
2020/04/13	2	49.10	27	49.81	49.75	-25	7,571	-0.33%
2020/04/10	21	47.69	0	0.00	48.00	21	7,409	0.28%
2020/04/08	29	48.36	1	47.80	47.75	28	7,427	0.38%
2020/04/07	1	47.20	6	46.94	48.00	-5	7,403	-0.07%
2020/04/06	16	44.47	12	44.55	44.55	4	7,292	0.05%
2020/04/01	37	43.99	0	0.00	44.00	37	7,271	0.51%
2020/03/31	0	0.00	3.2	43.64	44.00	-3.2	7,377	-0.04%
2020/03/27	0	0.00	1	42.00	41.65	-1	7,201	-0.01%
2020/03/25	15	42.42	6	42.87	42.25	9	7,277	0.12%
2020/03/24	1	41.60	1	40.80	41.10	0	7,223	0.00%
2020/03/23	1	39.00	0	0.00	38.65	1	7,214	0.01%
2020/03/20	0.2	38.85	12	39.00	38.65	-11.8	7,303	-0.16%
2020/03/19	13	37.67	10	36.10	36.15	3	7,286	0.04%
2020/03/18	21	42.45	38	41.27	40.10	-17	7,214	-0.24%
2020/03/17	8	42.78	4	43.30	42.50	4	7,254	0.06%
2020/03/16	28	44.59	16	45.38	44.00	12	7,283	0.16%
2020/03/13	23	43.80	11	44.02	43.00	12	7,539	0.16%
2020/03/12	16	49.21	15.3	48.97	47.35	0.7	7,367	0.01%
2020/03/11	4	50.93	7	52.66	52.60	-3	7,030	-0.04%
2020/03/10	18	47.92	16	48.23	48.50	2	6,674	0.03%
2020/03/09	5	48.58	0	0.00	47.55	5	6,638	0.08%
2020/03/05	3	49.75	3	49.05	49.60	0	7,229	0.00%
2020/03/04	3	47.60	1	48.70	48.50	2	7,213	0.03%
2020/03/03	3	48.80	4	49.23	47.90	-1	7,165	-0.01%
2020/03/02	2	49.30	1	48.00	50.50	1	6,855	0.01%
2020/02/27	3	47.90	3	47.95	47.45	0	6,627	0.00%
2020/02/25	1	47.90	0	0.00	48.45	1	6,464	0.02%
2020/02/24	1	46.95	4	47.58	48.30	-3	6,418	-0.05%
2020/02/19	4	46.83	1	46.65	47.15	3	6,098	0.05%
2020/02/18	1	46.75	1	46.55	47.00	0	5,964	0.00%
2020/02/17	1	45.00	15	45.05	45.50	-14	5,836	-0.24%
2020/02/14	8	43.94	10	44.10	44.00	-2	5,766	-0.03%
2020/02/10	12	42.08	0	0.00	42.25	12	5,738	0.21%
2020/02/07	3	43.42	0	0.00	42.90	3	5,749	0.05%
2020/02/04	1	43.70	0	0.00	44.05	1	5,734	0.02%
2020/01/31	7	43.01	5	43.45	43.65	2	5,725	0.03%
2020/01/30	11	42.31	0	0.00	43.10	11	5,689	0.19%
2020/01/16	1	45.75	2	46.63	46.65	-1	5,574	-0.02%
2020/01/15	7	46.99	8	46.55	46.55	-1	5,494	-0.02%
2020/01/10	0	0.00	3	47.35	47.35	-3	5,402	-0.06%
2019/12/30	0	0.00	6	48.20	48.35	-6	5,204	-0.12%
2019/12/26	17	48.51	11	47.15	47.15	6	5,074	0.12%
2019/12/20	3	48.13	3	47.42	46.50	0	4,800	0.00%
2019/12/19	1	47.30	0	0.00	47.90	1	4,662	0.02%
2019/12/18	3	48.00	4	47.33	47.30	-1	4,607	-0.02%
2019/12/17	11	48.05	13	48.05	48.00	-2	4,553	-0.04%
2019/12/16	13	47.49	3	47.85	47.55	10	4,401	0.23%
2019/12/13	10	47.05	7	46.75	46.90	3	4,309	0.07%
2019/12/12	2	48.28	13	47.85	47.80	-11	4,222	-0.26%
2019/12/11	8	47.04	5	47.48	47.90	3	4,013	0.07%
2019/12/10	6	45.95	7	47.06	47.80	-1	3,795	-0.03%
2019/12/09	55	44.91	0	0.00	44.05	55	3,261	1.69%
2019/12/06	1	45.05	1	43.95	43.95	0	3,164	0.00%
2019/12/05	3	44.50	9	44.11	44.80	-6	3,070	-0.20%
2019/12/04	0	0.00	2	43.95	44.20	-2	2,978	-0.07%
2019/12/03	19	44.62	0	0.00	44.05	19	2,899	0.66%
2019/12/02	2	42.98	27.2	43.97	44.30	-25.2	2,609	-0.97%
2019/11/29	0	0.00	2	40.60	40.95	-2	2,316	-0.09%
2019/11/28	22	40.13	1	39.95	40.10	21	2,249	0.93%
2019/11/27	0	0.00	1	39.00	39.55	-1	2,165	-0.05%
2019/11/25	1	38.35	0	0.00	37.95	1	2,133	0.05%
2019/11/22	0.1	38.35	0	0.00	38.30	0.1	2,265	0.01%
2019/11/14	0	0.00	0.5	38.35	38.20	-0.5	2,777	-0.02%
2019/11/07	0	0.00	16	38.97	38.90	-16	2,967	-0.54%
2019/11/06	15	38.67	1	38.60	38.55	14	2,981	0.47%
2019/11/01	0	0.00	3	37.92	37.85	-3	2,988	-0.10%
2019/10/31	2	37.53	12	37.50	37.40	-10	3,003	-0.33%
2019/10/25	0	0.00	1	39.20	39.00	-1	2,989	-0.03%
2019/10/23	1	39.35	1	38.95	39.00	0	3,103	0.00%
2019/10/18	0	0.00	1	38.85	38.90	-1	3,121	-0.03%
2019/10/16	4	39.93	3	40.47	39.35	1	3,069	0.03%
2019/09/23	0	0.00	1	40.80	40.75	-1	2,810	-0.04%
2019/09/17	4	39.56	0	0.00	39.45	4	2,736	0.15%
2019/09/05	0	0.00	1	41.40	40.95	-1	2,517	-0.04%
2019/09/03	1	40.90	0	0.00	40.90	1	2,420	0.04%
2019/09/02	0	0.00	1	40.00	41.25	-1	2,180	-0.05%
2019/08/30	1	39.75	0	0.00	39.85	1	2,114	0.05%
2019/08/29	2	39.95	2	39.95	39.95	0	2,089	0.00%
2019/08/28	0	0.00	2	39.35	39.70	-2	2,049	-0.10%
2019/08/27	1	40.70	1	39.90	39.45	0	2,008	0.00%
2019/08/26	7	39.51	3	39.20	39.10	4	1,855	0.22%
2019/08/23	1	41.20	1	41.65	38.60	0	1,693	0.00%
2019/08/22	2	39.58	1	40.35	40.45	1	1,428	0.07%
2019/08/21	1	39.00	10	38.90	39.00	-9	1,323	-0.68%
2019/08/15	15	38.13	0	0.00	37.85	15	1,196	1.25%
2019/08/14	0	0.00	0.3	39.55	39.55	-0.3	1,126	-0.03%
2019/08/12	5	39.90	0	0.00	39.70	5	1,050	0.48%
2019/08/08	1	39.30	3	39.38	39.35	-2	1,008	-0.20%
2019/08/07	1	38.50	1	38.90	38.65	0	971	0.00%
2019/08/05	0	0.00	1	37.20	37.20	-1	921	-0.11%
2019/08/02	0	0.00	9	37.25	37.60	-9	925	-0.97%
2019/08/01	1	38.70	0	0.00	38.20	1	917	0.11%
2019/07/31	0	0.00	30	37.85	38.40	-30	925	-3.24%
2019/07/30	41	39.26	15	38.74	38.65	26	986	2.64%
2019/07/26	6	38.35	4	38.55	38.00	2	959	0.21%
2019/07/25	3.8	38.17	2	37.95	38.40	1.8	868	0.20%
2019/07/22	2	37.28	1	37.55	37.25	1	892	0.11%
2019/07/17	0	0.00	1	36.35	36.20	-1	1,017	-0.10%
2019/07/16	0	0.00	4	36.25	36.25	-4	1,022	-0.39%
2019/07/15	4	36.14	0	0.00	36.05	4	1,033	0.39%
2019/07/12	2	35.40	2	36.05	36.05	0	1,040	0.00%
2019/07/08	0	0.00	2	35.60	35.40	-2	1,083	-0.18%
2019/07/01	0	0.00	1	35.70	35.50	-1	1,114	-0.09%
2019/06/24	2	35.10	1	35.10	35.10	1	1,125	0.09%
2019/06/10	5	33.65	0	0.00	33.70	5	1,118	0.45%
2019/06/03	2	33.75	0	0.00	33.55	2	1,098	0.18%
2019/05/29	0	0.00	1	32.40	32.80	-1	1,088	-0.09%
2019/05/28	1	32.00	0	0.00	32.00	1	1,082	0.09%
2019/05/27	0	0.00	1	33.25	33.20	-1	1,077	-0.09%
2019/05/24	1	33.00	0	0.00	33.00	1	1,074	0.09%
2019/05/23	0	0.00	11	33.11	33.20	-11	1,067	-1.03%
2019/05/22	1	34.20	1	34.30	34.05	0	1,058	0.00%
2019/05/21	1	33.15	0	0.00	33.65	1	1,049	0.10%
2019/05/13	1	35.55	0	0.00	35.50	1	980	0.10%
2019/05/10	1	36.05	1	36.60	36.45	0	970	0.00%
2019/05/08	1	37.30	0	0.00	37.45	1	928	0.11%
2019/05/07	2	38.20	3	38.02	38.20	-1	910	-0.11%
2019/05/06	0	0.00	1	36.55	36.55	-1	824	-0.12%
2019/05/03	0	0.00	1	37.10	36.75	-1	793	-0.13%
2019/04/30	10	36.25	0	0.00	36.00	10	747	1.34%
2019/04/24	0	0.00	9	36.50	36.95	-9	614	-1.46%
2019/04/22	1	35.00	0	0.00	34.80	1	494	0.20%
2019/04/19	0	0.00	1	35.20	35.20	-1	478	-0.21%
2019/04/16	1	34.30	0	0.00	34.60	1	419	0.24%
2019/04/10	0	33.85	0	0.00	33.85	0	344	0.00%
2019/04/09	0	0.00	15	33.20	33.80	-15	332	-4.51%
2019/04/03	0	0.00	1	32.60	32.90	-1	300	-0.33%
2019/03/29	1	32.15	0	0.00	32.25	1	259	0.39%
2019/03/27	1	32.80	0	0.00	32.80	1	237	0.42%
2019/03/26	1	33.20	0	0.00	33.40	1	223	0.45%
2019/03/22	1	34.05	0	0.00	34.10	1	214	0.47%
2019/03/21	0	0.00	10	34.05	34.05	-10	216	-4.63%
2019/03/04	0	0.00	15	34.10	34.15	-15	229	-6.54%
2019/02/21	5	34.20	0	0.00	34.05	5	223	2.23%
2018/12/13	0	0.00	2	33.10	33.30	-2	295	-0.68%
2018/12/06	1	32.85	0	0.00	32.20	1	291	0.34%
2018/12/05	1	33.45	0	0.00	33.50	1	288	0.35%
2018/12/04	1	34.00	0	0.00	33.95	1	291	0.34%
2018/11/01	0	0.00	1	31.10	31.60	-1	329	-0.30%
2018/10/30	0	0.00	1	30.10	30.10	-1	333	-0.30%
2018/10/25	0.1	31.15	0	0.00	31.10	0.1	329	0.02%
2018/10/11	0	0.00	1	32.75	32.50	-1	317	-0.31%
2018/09/26	0	0.00	1	34.15	34.15	-1	306	-0.33%
2018/09/19	1	34.20	0	0.00	34.10	1	383	0.26%
2018/08/28	3	35.67	1	35.70	35.70	2	440	0.45%
2018/08/21	1	34.65	0	0.00	34.50	1	459	0.22%
2018/08/14	1	37.15	0	0.00	37.50	1	460	0.22%
2018/08/10	0	0.00	0.1	38.50	37.70	-0.1	435	-0.01%
2018/07/31	1	37.30	0	0.00	38.50	1	430	0.23%
2018/07/20	1	37.30	0	0.00	37.50	1	441	0.23%
2018/06/29	4	39.13	0	0.00	38.15	4	496	0.81%
2018/06/19	0	0.00	0.1	37.40	37.30	-0.1	428	-0.03%
2018/06/14	0	0.00	1	38.55	37.90	-1	417	-0.24%
2018/05/28	2	37.70	2	37.95	37.95	0	410	0.00%
2018/05/08	0	0.00	2	37.10	37.20	-2	517	-0.39%
2018/05/04	0.3	37.50	0	0.00	36.50	0.3	530	0.06%
2018/05/02	0	0.00	2	36.10	36.30	-2	563	-0.35%
2018/04/30	1	35.80	0	0.00	35.65	1	570	0.18%
2018/04/27	1	36.00	0	0.00	36.00	1	577	0.17%
2018/04/26	0	0.00	1	36.45	36.00	-1	606	-0.16%
2018/04/25	1	35.80	1	36.05	36.05	0	640	0.00%
2018/04/24	2	36.13	0	0.00	36.20	2	846	0.24%
2018/04/18	2	37.85	0	0.00	37.70	2	887	0.23%
2018/03/29	0	0.00	1	39.05	39.15	-1	882	-0.11%
2018/03/09	0	0.00	1	38.75	38.75	-1	901	-0.11%
2018/03/01	1	39.10	0	0.00	39.20	1	972	0.10%
2018/02/27	1	39.50	0	0.00	39.50	1	976	0.10%
2018/02/26	0	0.00	1	39.55	39.50	-1	977	-0.10%
2018/02/23	1	39.25	0	0.00	39.30	1	981	0.10%
2018/02/01	0.2	41.00	0	0.00	40.80	0.2	913	0.02%
2018/01/31	0	0.00	10	40.35	41.00	-10	913	-1.09%
2018/01/30	1	40.75	0	0.00	40.65	1	905	0.11%
2018/01/26	5	41.30	1	41.80	41.30	4	886	0.45%
2018/01/25	5	41.65	0	0.00	41.70	5	888	0.56%
2018/01/22	1	42.05	0	0.00	42.20	1	863	0.12%
2018/01/19	2	42.58	5	42.86	42.55	-3	839	-0.36%
2018/01/18	4	43.78	2	44.03	43.00	2	802	0.25%
2018/01/16	0.1	40.40	5	40.60	40.55	-4.9	548	-0.90%
2018/01/12	0	0.00	1	39.90	40.00	-1	562	-0.18%
2018/01/08	0.1	39.80	0	0.00	39.90	0.1	586	0.01%
2018/01/05	0	0.00	1	40.35	40.15	-1	591	-0.17%
2018/01/04	0	0.00	1	40.05	40.30	-1	602	-0.17%
2018/01/03	1	39.60	0	0.00	39.75	1	601	0.17%