晶技 (3042)-國票券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
111.0
漲跌
▼1.0
漲幅
-0.89%
成交量
2,582張
產業
上市電子零組件類股▲0.29%
1036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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	0.1	112.42	0	0.00	111.00	0.1	4,413	0.00%
2024/05/06	0	0.00	1	111.50	112.00	-1	4,380	-0.02%
2024/05/03	0	112.50	0	0.00	111.50	0	4,340	0.00%
2024/05/02	0	0.00	7.6	111.31	112.00	-7.6	4,276	-0.18%
2024/04/30	0.1	111.92	0.1	111.50	112.50	0	4,246	0.00%
2024/04/29	6.8	110.35	5.3	109.32	111.00	1.5	4,221	0.03%
2024/04/26	1.6	107.12	5	108.00	106.50	-3.4	4,202	-0.08%
2024/04/25	0	0.00	0.2	107.34	107.00	-0.2	4,192	0.00%
2024/04/24	0	0.00	1	106.00	106.00	-1	4,174	-0.02%
2024/04/23	1	104.00	0	0.00	104.00	1	4,174	0.02%
2024/04/22	4	103.38	1.3	104.17	103.50	2.7	4,166	0.07%
2024/04/19	3.1	106.47	3.1	107.55	106.50	0	4,145	0.00%
2024/04/18	0.1	109.50	0.1	110.00	111.00	0	4,121	0.00%
2024/04/17	0	0.00	0.2	110.50	110.00	-0.2	4,124	0.00%
2024/04/16	2.2	108.12	1	108.00	109.00	1.2	4,121	0.03%
2024/04/15	0.4	112.50	0.3	113.50	112.00	0.1	4,066	0.00%
2024/04/12	0.3	113.00	0	0.00	113.00	0.3	4,061	0.01%
2024/04/10	1	111.50	0	0.00	112.50	1	4,030	0.02%
2024/04/09	0	0.00	3.1	112.67	111.00	-3.1	4,006	-0.08%
2024/04/03	2	109.50	0	0.00	109.50	2	3,918	0.05%
2024/04/02	4	110.75	1	110.00	110.50	3	3,889	0.08%
2024/03/29	5	110.70	22.6	112.46	113.00	-17.6	3,797	-0.46%
2024/03/28	31	115.95	22.1	115.48	114.50	8.9	3,512	0.25%
2024/03/27	1.6	113.32	0.2	113.01	113.50	1.4	3,365	0.04%
2024/03/26	2.2	113.41	8.1	112.16	112.50	-5.9	3,333	-0.18%
2024/03/25	2	114.25	11.2	113.93	115.00	-9.2	3,277	-0.28%
2024/03/22	2.5	118.83	3.6	117.21	117.00	-1.2	3,235	-0.04%
2024/03/21	1.6	121.15	4.2	121.21	121.50	-2.6	3,152	-0.08%
2024/03/20	12.2	120.60	4.4	121.69	120.50	7.8	3,020	0.26%
2024/03/19	5.2	117.57	12.1	118.52	120.00	-7	2,829	-0.25%
2024/03/18	1.5	113.18	3	113.64	114.50	-1.4	2,634	-0.05%
2024/03/15	3.4	114.29	8.1	114.06	114.50	-4.7	2,585	-0.18%
2024/03/14	1.3	115.88	8.7	116.87	117.00	-7.4	2,519	-0.29%
2024/03/13	75.9	114.72	72.4	116.78	117.00	3.4	2,330	0.15%
2024/03/12	10.7	106.29	2.9	107.04	108.00	7.8	1,972	0.40%
2024/03/11	1.4	104.83	1	106.00	105.50	0.4	1,893	0.02%
2024/03/08	1.6	102.81	3.5	103.69	103.00	-2	1,883	-0.10%
2024/03/07	1.6	104.50	7.2	104.82	105.00	-5.6	1,872	-0.30%
2024/03/06	16	106.92	3	106.79	106.50	13	1,836	0.71%
2024/03/05	6	105.34	8.6	104.89	105.00	-2.5	1,729	-0.15%
2024/03/04	15.6	103.35	28	104.02	106.00	-12.4	1,599	-0.78%
2024/03/01	1	99.80	1	98.90	98.90	0	1,440	0.00%
2024/02/29	1	100.50	7	100.00	99.80	-6	1,453	-0.41%
2024/02/27	2.1	100.48	1	99.70	98.90	1.1	1,453	0.07%
2024/02/26	0	0.00	0.2	100.50	100.00	-0.2	1,450	-0.01%
2024/02/23	3.1	100.50	0.7	100.78	100.00	2.3	1,448	0.16%
2024/02/22	3.9	100.26	7.9	99.95	100.00	-4.1	1,430	-0.28%
2024/02/21	6.9	99.26	4.1	99.25	98.80	2.9	1,401	0.20%
2024/02/20	1.1	97.10	0	0.00	96.20	1.1	1,364	0.08%
2024/02/19	0	0.00	4.5	97.08	97.30	-4.5	1,372	-0.33%
2024/02/16	0.5	97.56	6	98.08	97.50	-5.5	1,407	-0.39%
2024/02/05	0	0.00	0.2	95.30	95.30	-0.2	1,482	-0.02%
2024/02/02	0	0.00	1	95.50	95.50	-1	1,504	-0.07%
2024/02/01	0.3	95.00	0	0.00	95.30	0.3	1,519	0.02%
2024/01/31	0	0.00	0.1	95.91	95.00	-0.1	1,531	-0.01%
2024/01/30	0.1	96.20	0	96.50	95.50	0.1	1,535	0.01%
2024/01/29	0	96.10	0.2	96.00	96.20	-0.2	1,539	-0.01%
2024/01/26	0.2	96.50	1	97.10	96.50	-0.8	1,542	-0.05%
2024/01/25	0	0.00	0.5	96.17	96.30	-0.5	1,543	-0.03%
2024/01/24	1.5	95.86	0	0.00	95.80	1.5	1,552	0.09%
2024/01/23	1	95.80	1.4	95.88	95.80	-0.4	1,559	-0.02%
2024/01/22	1.4	95.88	1	96.00	96.00	0.4	1,558	0.02%
2024/01/19	2	95.20	2	95.00	95.00	0	1,552	0.00%
2024/01/17	1	93.90	0	0.00	94.00	1	1,565	0.06%
2024/01/11	1	94.50	0	0.00	94.90	1	1,563	0.06%
2024/01/10	0	0.00	1.7	95.14	94.90	-1.7	1,597	-0.11%
2024/01/09	0.7	95.80	0	0.00	95.50	0.7	1,623	0.04%
2024/01/08	1	96.00	0	0.00	95.70	1	1,671	0.06%
2024/01/05	2	97.25	0.5	98.37	96.70	1.5	1,709	0.09%
2024/01/04	1.5	98.10	5.3	97.98	97.60	-3.8	1,735	-0.22%
2024/01/03	0.2	99.04	0	0.00	98.30	0.2	1,746	0.01%
2024/01/02	0	98.60	0	0.00	99.00	0	1,746	0.00%
2023/12/27	0	0.00	0.6	98.67	98.60	-0.6	1,796	-0.03%
2023/12/26	2.6	98.31	2	98.40	98.00	0.6	1,856	0.03%
2023/12/25	1	96.30	0	0.00	96.60	1	1,911	0.05%
2023/12/22	2	96.65	2.5	97.22	96.60	-0.5	1,965	-0.02%
2023/12/21	2.2	97.90	1.9	98.60	97.00	0.3	1,980	0.01%
2023/12/20	3.9	98.58	1.2	98.69	98.00	2.7	1,981	0.14%
2023/12/19	2	98.15	12.6	98.90	97.70	-10.6	1,998	-0.53%
2023/12/18	0	0.00	0.4	100.50	100.00	-0.4	2,004	-0.02%
2023/12/14	2	100.50	1	100.50	101.50	1	2,197	0.05%
2023/12/13	0	0.00	1	100.00	100.00	-1	2,268	-0.04%
2023/12/12	1	100.00	5	100.00	100.00	-4	2,298	-0.17%
2023/12/11	0	0.00	74.1	100.00	100.00	-74.1	2,348	-3.16%
2023/12/08	0.1	101.50	2.2	99.95	100.00	-2.1	2,413	-0.09%
2023/12/07	1	102.00	2	102.31	101.50	-1	2,441	-0.04%
2023/12/06	1	104.00	2	103.75	104.00	-1	2,475	-0.04%
2023/12/05	1	103.00	1	103.00	103.00	0	2,521	0.00%
2023/12/04	2	102.75	7	103.00	103.00	-5	2,619	-0.19%
2023/12/01	14	101.00	1	101.50	101.50	13	2,901	0.45%
2023/11/30	1.7	102.71	4	102.28	103.00	-2.3	2,981	-0.08%
2023/11/29	27.6	102.34	4.2	102.50	102.50	23.4	2,978	0.78%
2023/11/28	60	101.50	0	0.00	102.00	60	3,012	1.99%
2023/11/27	4.7	101.53	4	101.00	100.50	0.7	3,028	0.02%
2023/11/24	1.5	100.25	0	0.00	100.50	1.5	3,037	0.05%
2023/11/22	2.5	99.99	0.1	99.88	100.00	2.4	3,047	0.08%
2023/11/21	5	101.00	0.3	100.50	100.00	4.7	3,079	0.15%
2023/11/20	1.1	99.89	1.3	99.98	100.50	-0.2	3,146	-0.01%
2023/11/17	3.7	99.58	0.4	99.44	99.70	3.3	3,177	0.10%
2023/11/16	0.7	99.30	91.8	99.55	99.20	-91.1	3,292	-2.77%
2023/11/15	0.7	99.80	0.4	99.66	99.70	0.2	3,374	0.01%
2023/11/14	23.9	99.77	5.7	99.78	99.70	18.1	3,463	0.52%
2023/11/13	1.7	96.75	0	0.00	96.70	1.7	3,599	0.05%
2023/11/10	0	0.00	3.6	96.56	96.10	-3.6	3,602	-0.10%
2023/11/09	51.8	98.38	1	98.20	98.00	50.8	3,590	1.42%
2023/11/08	40	97.75	0.5	98.10	97.70	39.5	3,580	1.10%
2023/11/07	0.5	98.00	0	0.00	98.40	0.5	3,571	0.01%
2023/11/06	10	98.05	0.3	97.90	98.30	9.7	3,575	0.27%
2023/11/03	0.3	97.70	0.2	97.71	97.80	0.1	3,604	0.00%
2023/11/02	0.2	97.12	0	0.00	97.50	0.2	3,640	0.01%
2023/10/31	1	96.80	3.9	96.28	95.90	-2.9	3,685	-0.08%
2023/10/30	1.9	97.11	0.4	97.05	97.50	1.5	3,688	0.04%
2023/10/27	1.4	96.86	0	0.00	96.70	1.4	3,706	0.04%
2023/10/26	1	96.90	3.9	97.68	96.70	-2.9	3,718	-0.08%
2023/10/25	1.5	99.82	4.3	99.25	98.90	-2.7	3,722	-0.07%
2023/10/24	0.8	98.20	2.7	98.84	99.40	-2	3,739	-0.05%
2023/10/23	2.2	98.12	1.4	98.15	97.80	0.8	3,759	0.02%
2023/10/20	5.8	97.25	1.7	97.08	97.70	4.1	3,783	0.11%
2023/10/19	0.7	97.90	0	0.00	97.90	0.7	3,801	0.02%
2023/10/18	0	0.00	1.8	99.06	98.30	-1.8	3,825	-0.05%
2023/10/17	2.8	99.65	1	100.00	100.00	1.8	3,781	0.05%
2023/10/16	2	97.25	0	98.30	98.50	2	3,763	0.05%
2023/10/13	0	99.50	4	98.85	100.00	-4	3,733	-0.11%
2023/10/12	1	97.30	1.1	98.52	98.50	-0.1	3,693	0.00%
2023/10/11	1.1	97.59	2.4	97.69	97.90	-1.4	3,676	-0.04%
2023/10/06	0.4	96.48	0	0.00	96.60	0.4	3,689	0.01%
2023/10/05	5	96.54	6	96.52	96.40	-1	3,722	-0.03%
2023/10/04	4	96.78	6.5	96.70	97.00	-2.5	3,699	-0.07%
2023/10/03	3.5	98.28	5	98.22	98.00	-1.5	3,698	-0.04%
2023/10/02	4	97.38	2	97.65	98.00	2	3,711	0.05%
2023/09/28	8.1	95.86	3	96.77	96.80	5.1	3,669	0.14%
2023/09/27	3	96.33	11	96.33	97.10	-8	3,625	-0.22%
2023/09/26	6	99.05	0	0.00	98.30	6	3,668	0.16%
2023/09/25	10	99.85	0.2	100.50	99.70	9.8	3,714	0.26%
2023/09/22	3.2	98.16	3.4	99.03	99.60	-0.3	3,711	-0.01%
2023/09/21	7.4	99.08	0	0.00	99.10	7.4	3,700	0.20%
2023/09/20	12	100.23	2	99.60	99.10	10	3,684	0.27%
2023/09/19	5	103.60	8.6	103.77	103.50	-3.6	3,634	-0.10%
2023/09/18	3.6	102.60	5	103.60	103.00	-1.4	3,582	-0.04%
2023/09/15	4	101.63	2.3	101.48	102.50	1.7	3,520	0.05%
2023/09/14	1.3	101.13	3.1	100.82	101.50	-1.8	3,503	-0.05%
2023/09/13	4.1	99.34	1	100.15	99.20	3.1	3,463	0.09%
2023/09/12	57	100.01	47	100.50	101.00	10	3,415	0.29%
2023/09/11	2	101.75	3	101.33	101.00	-1	3,342	-0.03%
2023/09/08	0	0.00	1.2	101.14	101.00	-1.2	3,292	-0.04%
2023/09/07	98.2	101.56	94.4	102.49	103.00	3.8	3,226	0.12%
2023/09/06	1.3	99.95	41.1	100.89	103.00	-39.8	3,130	-1.27%
2023/09/05	3.9	97.06	1	97.91	97.90	2.9	2,825	0.10%
2023/09/04	0	95.09	4	95.40	95.60	-4	2,749	-0.14%
2023/09/01	11.1	95.60	63.2	93.47	94.40	-52.1	2,733	-1.91%
2023/08/31	12.1	94.89	0	0.00	94.70	12.1	2,686	0.45%
2023/08/30	10.1	94.08	2.1	94.21	94.50	8	2,684	0.30%
2023/08/29	0.1	92.40	5.8	92.59	93.90	-5.6	2,672	-0.21%
2023/08/28	0.8	92.50	0.7	92.50	92.50	0.1	2,654	0.00%
2023/08/25	3	93.47	1.3	93.42	92.90	1.7	2,660	0.06%
2023/08/24	1.1	93.90	3	94.50	95.00	-1.9	2,629	-0.07%
2023/08/23	1	92.80	4.2	93.12	93.10	-3.2	2,570	-0.12%
2023/08/22	4.2	94.88	9.1	94.08	93.50	-4.9	2,549	-0.19%
2023/08/21	93.1	93.48	32.7	91.87	92.00	60.5	2,435	2.48%
2023/08/18	3.7	95.74	18.1	95.18	94.40	-14.4	2,340	-0.62%
2023/08/17	19.1	94.34	13.2	94.12	95.70	5.9	2,208	0.27%
2023/08/16	1.2	89.95	2.5	89.64	90.00	-1.3	1,983	-0.07%
2023/08/15	2.5	90.40	0.9	90.62	90.20	1.5	1,973	0.08%
2023/08/14	0.9	89.60	0.6	89.87	89.80	0.4	1,964	0.02%
2023/08/11	0.6	90.39	0.1	90.10	90.50	0.4	1,960	0.02%
2023/08/10	3.1	89.52	0.7	89.81	90.30	2.5	1,956	0.13%
2023/08/09	2	89.95	3.1	91.44	90.80	-1.1	1,940	-0.06%
2023/08/08	3.1	92.75	2.3	92.87	93.00	0.8	1,902	0.04%
2023/08/07	2.3	92.17	2.5	93.46	91.70	-0.3	1,865	-0.01%
2023/08/04	1.5	89.75	2	90.50	91.00	-0.5	1,833	-0.03%
2023/08/02	0	90.18	0.7	90.30	89.60	-0.7	1,827	-0.04%
2023/08/01	0.7	89.99	2	90.05	90.00	-1.3	1,820	-0.07%
2023/07/31	1	88.50	2.7	89.53	88.40	-1.7	1,800	-0.10%
2023/07/28	0.5	89.20	2.6	89.91	90.10	-2.1	1,781	-0.12%
2023/07/27	5.6	88.77	1.1	88.91	89.00	4.5	1,756	0.26%
2023/07/26	2	89.10	2.3	90.22	90.00	-0.3	1,729	-0.02%
2023/07/25	2.3	90.46	2	90.20	90.60	0.3	1,701	0.02%
2023/07/24	1	89.60	2.5	89.50	89.70	-1.5	1,668	-0.09%
2023/07/21	2.5	89.98	2	90.55	90.60	0.5	1,649	0.03%
2023/07/20	0	0.00	0.2	89.11	89.00	-0.2	1,638	-0.01%
2023/07/19	1	89.40	1.6	89.21	88.50	-0.6	1,637	-0.03%
2023/07/18	0	91.00	0.5	91.01	90.50	-0.5	1,623	-0.03%
2023/07/17	1.5	91.70	0	0.00	91.50	1.5	1,617	0.09%
2023/07/14	1	90.60	0.3	91.51	91.00	0.7	1,615	0.05%
2023/07/13	1.1	93.08	2	93.64	92.00	-0.9	1,602	-0.06%
2023/07/12	1	91.17	16	90.64	92.00	-15	1,561	-0.96%
2023/07/11	0	88.60	0	0.00	88.40	0	1,516	0.00%
2023/07/10	0	0.00	5	87.50	87.30	-5	1,519	-0.33%
2023/07/07	9	87.99	2.9	88.37	88.60	6.1	1,505	0.41%
2023/07/05	0	0.00	1	89.60	90.10	-1	1,456	-0.07%
2023/07/04	18	89.53	0	88.90	88.90	18	1,438	1.25%
2023/07/03	5.2	95.76	5	95.56	96.20	0.2	1,336	0.01%
2023/06/30	9	93.72	0	0.00	93.80	9	1,265	0.71%
2023/06/29	0	0.00	1	95.00	93.60	-1	1,262	-0.08%
2023/06/28	0	0.00	1	93.80	93.10	-1	1,248	-0.08%
2023/06/27	1	94.60	0	0.00	94.50	1	1,226	0.08%
2023/06/26	0.7	98.00	1	97.80	97.70	-0.3	1,195	-0.02%
2023/06/21	1	95.40	5.9	95.95	96.30	-4.9	1,137	-0.43%
2023/06/20	12	94.96	20.2	95.00	95.60	-8.2	1,107	-0.74%
2023/06/19	20	94.30	0.6	93.58	94.50	19.4	1,106	1.75%
2023/06/16	1.7	92.82	10	93.50	94.30	-8.3	1,105	-0.75%
2023/06/14	0	0.00	5.4	92.98	92.70	-5.4	1,087	-0.50%
2023/06/13	0.4	93.60	1.4	93.26	93.10	-1	1,091	-0.09%
2023/06/12	1.4	92.56	0.8	92.09	93.20	0.6	1,099	0.05%
2023/06/09	0.8	92.30	0.8	93.07	92.50	0	1,088	0.00%
2023/06/08	0.8	93.70	2.2	93.96	93.30	-1.4	1,087	-0.13%
2023/06/07	2.2	92.93	0	0.00	93.30	2.2	1,081	0.20%
2023/06/06	0	0.00	3	92.17	92.40	-3	1,081	-0.28%
2023/06/05	3	91.98	3	92.13	92.60	0	1,095	0.00%
2023/06/02	1	91.70	5.8	91.45	90.90	-4.8	1,123	-0.43%
2023/06/01	2	90.40	9.9	90.56	90.70	-7.9	1,116	-0.71%
2023/05/31	3.8	89.83	0.8	89.49	90.30	2.9	1,120	0.26%
2023/05/30	0.5	89.10	16.2	89.69	89.40	-15.8	1,108	-1.42%
2023/05/29	1	89.17	11.8	89.29	89.40	-10.9	1,107	-0.98%
2023/05/26	1.4	88.89	2	88.85	88.60	-0.6	1,098	-0.06%
2023/05/25	0	0.00	2	87.90	88.00	-2	1,081	-0.18%
2023/05/24	10	87.70	0	87.40	87.80	10	1,073	0.93%
2023/05/23	0	87.20	0	0.00	87.30	0	1,074	0.00%
2023/05/22	0	0.00	0	87.30	87.10	0	1,084	0.00%
2023/05/19	0	87.10	1	87.29	86.70	-1	1,083	-0.09%
2023/05/18	0	86.50	3	86.70	87.00	-3	1,090	-0.27%
2023/05/16	0	0.00	3	86.00	86.20	-3	1,125	-0.27%
2023/05/12	0	0.00	5	85.46	85.40	-5	1,144	-0.44%
2023/05/11	1	84.60	0	0.00	84.70	1	1,154	0.09%
2023/05/10	10	84.83	0	0.00	85.10	10	1,165	0.86%
2023/05/09	0	0.00	1.2	86.80	86.60	-1.2	1,158	-0.10%
2023/05/08	0.2	86.50	5	86.92	87.00	-4.8	1,178	-0.41%
2023/05/04	5	85.54	0	0.00	85.70	5	1,250	0.40%
2023/05/03	1	86.00	0	0.00	86.00	1	1,285	0.08%
2023/05/02	0	0.00	4	86.40	85.90	-4	1,321	-0.30%
2023/04/28	8	85.37	0	0.00	85.20	8	1,330	0.60%
2023/04/27	1	85.00	0	0.00	84.90	1	1,328	0.08%
2023/04/26	4	83.20	4	84.15	84.70	0	1,328	0.00%
2023/04/25	7	85.13	0	0.00	83.90	7	1,329	0.53%
2023/04/24	0	0.00	5	86.24	86.00	-5	1,311	-0.38%
2023/04/21	7.2	85.14	2	85.65	85.00	5.2	1,321	0.39%
2023/04/20	7	86.31	0	0.00	86.00	7	1,342	0.52%
2023/04/18	0	0.00	1	88.40	88.10	-1	1,329	-0.08%
2023/04/14	1	88.00	0	0.00	87.70	1	1,323	0.08%
2023/04/13	6	87.75	0	0.00	87.80	6	1,322	0.45%
2023/04/12	1	88.60	0	0.00	88.60	1	1,323	0.08%
2023/04/11	6	88.80	5	88.70	89.00	1	1,317	0.08%
2023/04/10	0	0.00	0	88.90	88.60	0	1,316	0.00%
2023/04/07	0	88.35	4	87.98	88.90	-4	1,322	-0.30%
2023/04/06	0	0.00	0.1	88.10	88.10	-0.1	1,313	-0.01%
2023/03/31	0	0.00	0.2	89.40	89.00	-0.2	1,310	-0.01%
2023/03/30	0.2	89.00	2	89.30	88.90	-1.8	1,299	-0.14%
2023/03/29	0	0.00	0.1	88.53	88.60	-0.1	1,289	-0.01%
2023/03/28	0.1	88.50	0	0.00	87.70	0.1	1,301	0.01%
2023/03/27	0	0.00	10	88.60	88.40	-10	1,303	-0.77%
2023/03/24	1	88.30	0	88.70	88.20	1	1,314	0.08%
2023/03/23	0	88.30	1	88.60	88.40	-1	1,299	-0.08%
2023/03/22	1	87.60	0	0.00	87.80	1	1,289	0.08%
2023/03/21	0	0.00	1	88.30	88.50	-1	1,265	-0.08%
2023/03/17	0	0.00	1.1	86.51	86.90	-1.1	1,244	-0.08%
2023/03/16	0.1	86.10	0	0.00	85.80	0.1	1,240	0.00%
2023/03/13	1	85.80	0	0.00	86.20	1	1,243	0.08%
2023/03/10	0.2	87.40	1	86.90	86.60	-0.8	1,240	-0.06%
2023/03/09	0.3	87.90	0	0.00	87.90	0.3	1,247	0.02%
2023/03/08	11	87.39	2	87.70	88.10	9	1,241	0.73%
2023/03/07	17	89.35	2	88.80	88.70	15	1,203	1.25%
2023/03/06	0	0.00	1	89.50	89.40	-1	1,148	-0.09%
2023/03/03	0	0.00	1.3	88.53	88.30	-1.3	1,132	-0.12%
2023/03/02	0	0.00	1	88.10	88.30	-1	1,126	-0.09%
2023/03/01	0	0.00	3	87.23	87.10	-3	1,113	-0.27%
2023/02/22	1	86.20	0	0.00	86.80	1	1,104	0.09%
2023/02/21	0	0.00	3	87.07	87.20	-3	1,110	-0.27%
2023/02/20	2	86.35	0	0.00	86.20	2	1,121	0.18%
2023/02/17	3	86.23	0	0.00	86.50	3	1,119	0.27%
2023/02/16	3	86.57	0	0.00	86.60	3	1,128	0.27%
2023/02/14	1	85.50	0	0.00	85.20	1	1,134	0.09%
2023/02/08	1	88.80	0	0.00	89.10	1	1,125	0.09%
2023/02/07	1	88.60	0	88.90	88.60	1	1,122	0.09%
2023/02/06	1	89.30	0.1	89.30	89.20	0.9	1,125	0.08%
2023/02/03	0.6	89.84	0.2	89.18	90.00	0.4	1,107	0.04%
2023/02/02	0.2	89.02	1.6	90.46	90.50	-1.4	1,083	-0.13%
2023/02/01	2.6	87.40	2	88.40	88.70	0.6	1,040	0.06%
2023/01/31	0	85.30	3	86.40	87.10	-3	1,011	-0.30%
2023/01/13	2	83.80	0.1	84.90	83.30	1.9	1,012	0.19%
2023/01/12	0.1	84.80	0	85.80	84.60	0.1	1,061	0.01%
2023/01/11	0	85.30	1	85.80	85.80	-1	1,087	-0.09%
2023/01/10	3	85.30	1	85.20	85.40	2	1,095	0.18%
2022/12/28	1	81.50	0	0.00	81.30	1	1,314	0.08%
2022/12/21	0	0.00	0.3	83.06	81.80	-0.3	1,402	-0.02%
2022/12/20	2.3	84.23	1	85.02	83.00	1.3	1,406	0.09%
2022/12/19	0	85.80	0.7	85.48	85.50	-0.6	1,429	-0.04%
2022/12/16	4.6	85.53	2	85.49	86.20	2.6	1,418	0.18%
2022/12/15	0.1	85.30	0.4	85.27	85.20	-0.2	1,401	-0.02%
2022/12/14	1.4	84.97	0.2	85.00	85.40	1.3	1,403	0.09%
2022/12/13	0.2	84.30	0.8	84.85	84.20	-0.6	1,398	-0.04%
2022/12/12	0.8	84.27	0.4	84.85	85.20	0.4	1,395	0.03%
2022/12/09	1.4	84.57	0.5	84.46	84.30	0.9	1,402	0.06%
2022/12/08	0.3	83.68	1.3	84.08	84.40	-1	1,401	-0.07%
2022/12/07	0.5	82.85	0	0.00	83.30	0.5	1,403	0.03%
2022/12/06	1	84.50	2	84.30	83.00	-1	1,401	-0.07%
2022/12/05	0	0.00	0.4	86.60	85.80	-0.4	1,387	-0.03%
2022/12/02	2.7	86.17	0.6	86.20	86.00	2.1	1,384	0.15%
2022/12/01	0.6	84.96	5.8	85.03	85.40	-5.1	1,375	-0.37%
2022/11/30	2.8	83.28	0	0.00	83.50	2.8	1,371	0.20%
2022/11/24	0	0.00	0	81.60	82.50	0	1,380	0.00%
2022/11/23	3.3	81.27	0	0.00	81.20	3.3	1,372	0.24%
2022/11/22	0.1	81.00	0	0.00	81.20	0.1	1,388	0.01%
2022/11/21	2.1	81.76	0	0.00	81.60	2.1	1,398	0.15%
2022/11/17	0	0.00	0.5	83.60	83.10	-0.5	1,399	-0.04%
2022/11/16	0.8	82.73	13	82.78	82.90	-12.2	1,406	-0.87%
2022/11/15	0.2	81.80	1.1	81.53	82.10	-0.9	1,400	-0.06%
2022/11/14	1.1	81.30	0.3	81.04	81.60	0.8	1,413	0.05%
2022/11/11	0.1	81.40	3	81.60	81.00	-2.9	1,442	-0.20%
2022/11/09	11	80.11	0	79.90	80.10	11	1,480	0.74%
2022/11/08	3	80.14	1.1	80.49	79.40	1.9	1,480	0.13%
2022/11/07	0.1	78.95	1.6	78.93	79.50	-1.5	1,501	-0.10%
2022/11/04	1.6	77.40	1.6	77.42	78.80	0	1,514	0.00%
2022/11/03	1.6	78.15	3.6	78.32	78.40	-2	1,521	-0.13%
2022/11/02	1.6	77.89	2.3	77.67	77.50	-0.8	1,526	-0.05%
2022/11/01	0.3	76.50	0	0.00	76.90	0.3	1,517	0.02%
2022/10/31	0	0.00	0	76.00	76.30	0	1,519	0.00%
2022/10/28	0	75.00	1.7	75.02	75.50	-1.7	1,524	-0.11%
2022/10/27	0.7	75.06	2.5	75.01	75.50	-1.8	1,523	-0.11%
2022/10/26	0.5	74.63	0.4	75.11	74.20	0.1	1,532	0.00%
2022/10/25	2.4	75.77	0.2	76.60	75.10	2.2	1,537	0.14%
2022/10/24	0.2	77.10	0.5	76.80	75.60	-0.4	1,567	-0.02%
2022/10/21	1.6	76.33	1.9	76.56	76.00	-0.3	1,562	-0.02%
2022/10/20	1.9	76.53	1.1	75.76	76.20	0.8	1,608	0.05%
2022/10/19	1.1	75.39	10	75.53	75.70	-8.9	1,580	-0.57%
2022/10/18	5.7	75.00	6.9	75.11	75.10	-1.2	1,563	-0.07%
2022/10/17	2.8	72.78	1.4	72.29	74.20	1.4	1,567	0.09%
2022/10/14	4.3	73.91	5.2	73.89	73.50	-0.9	1,571	-0.06%
2022/10/13	8.7	75.24	5.7	76.78	71.70	3.1	1,546	0.20%
2022/10/12	1.7	71.76	0.1	70.80	72.40	1.6	1,430	0.11%
2022/10/11	0.1	71.10	2.4	70.25	71.00	-2.3	1,459	-0.16%
2022/10/07	0.4	72.53	0.4	72.90	72.00	-0.1	1,517	0.00%
2022/10/06	0.4	75.07	3.4	74.54	74.70	-2.9	1,572	-0.19%
2022/10/05	0.4	75.36	0.3	75.53	75.00	0.1	1,612	0.00%
2022/10/04	3.3	73.23	0.1	73.40	73.90	3.2	1,620	0.20%
2022/10/03	0.1	71.10	1.9	71.50	71.50	-1.8	1,630	-0.11%
2022/09/30	1.9	71.38	0.4	70.90	71.90	1.5	1,661	0.09%
2022/09/29	1.4	72.47	1.4	73.32	72.30	0	1,693	0.00%
2022/09/28	0.4	74.36	2.2	75.11	73.00	-1.8	1,689	-0.11%
2022/09/27	4.2	76.13	0.8	75.84	76.00	3.4	1,694	0.20%
2022/09/26	6.8	76.68	0.3	79.20	76.40	6.5	1,731	0.37%
2022/09/23	0.3	81.60	0	0.00	81.30	0.3	1,734	0.01%
2022/09/22	0	0.00	0.2	82.90	82.50	-0.2	1,755	-0.01%
2022/09/21	0.2	84.85	0.4	84.83	83.90	-0.2	1,770	-0.01%
2022/09/20	1.4	85.59	0	85.10	85.00	1.4	1,803	0.08%
2022/09/19	0	84.70	0.7	84.98	84.80	-0.7	1,822	-0.04%
2022/09/16	0.7	85.57	0.7	85.19	85.10	0	1,830	0.00%
2022/09/15	0.7	84.94	0	0.00	85.10	0.7	1,842	0.04%
2022/09/14	1	83.80	1.5	84.10	84.40	-0.5	1,863	-0.03%
2022/09/13	1.5	85.24	0	0.00	85.10	1.5	1,887	0.08%
2022/09/12	5	84.18	3.7	84.30	84.00	1.3	1,920	0.07%
2022/09/08	0.7	83.81	0	0.00	84.00	0.7	1,951	0.04%
2022/09/07	10	81.90	10	82.50	82.00	0	1,990	0.00%
2022/09/06	4	82.85	23	82.62	82.30	-19	2,014	-0.94%
2022/09/05	2	84.90	10	85.22	84.20	-8	2,030	-0.39%
2022/09/02	0	0.00	1	85.50	85.50	-1	2,065	-0.05%
2022/09/01	0	0.00	1.7	85.94	85.70	-1.7	2,138	-0.08%
2022/08/31	1.7	86.50	0.9	86.55	86.90	0.8	2,226	0.04%
2022/08/30	0	0.00	2.4	86.46	86.30	-2.4	2,272	-0.11%
2022/08/29	4.3	85.75	1.4	86.11	85.80	2.9	2,307	0.12%
2022/08/26	1.4	88.45	1.1	87.79	88.40	0.3	2,298	0.01%
2022/08/25	0.1	87.27	0	0.00	86.80	0.1	2,303	0.00%
2022/08/24	1	86.80	0.3	87.31	86.10	0.7	2,332	0.03%
2022/08/23	0.3	87.91	0.6	88.20	87.10	-0.2	2,329	-0.01%
2022/08/22	0.5	89.50	2	89.60	89.00	-1.4	2,355	-0.06%
2022/08/19	2	89.90	1.8	89.68	89.40	0.2	2,361	0.01%
2022/08/18	6	89.24	2.4	89.44	89.40	3.6	2,343	0.15%
2022/08/17	0	0.00	1.9	90.77	90.80	-1.9	2,308	-0.08%
2022/08/16	5	91.21	0.4	91.20	90.80	4.6	2,320	0.20%
2022/08/15	0.3	89.84	3.6	90.05	89.80	-3.3	2,283	-0.14%
2022/08/12	2.6	90.01	13.4	89.76	90.00	-10.8	2,281	-0.47%
2022/08/11	4.4	88.97	12	88.71	88.50	-7.6	2,257	-0.33%
2022/08/10	1	87.60	1.4	88.20	87.80	-0.4	2,260	-0.02%
2022/08/09	2.4	87.38	5.6	87.22	88.00	-3.2	2,261	-0.14%
2022/08/08	0.6	86.41	1.4	86.60	86.90	-0.9	2,267	-0.04%
2022/08/05	1.5	86.32	0.3	86.58	86.70	1.2	2,279	0.05%
2022/08/04	0.3	85.99	0.2	86.00	86.00	0.1	2,303	0.01%
2022/08/03	0.2	86.90	3	86.76	86.10	-2.8	2,295	-0.12%
2022/08/02	12	86.49	3.1	86.67	86.70	8.9	2,304	0.39%
2022/08/01	0.9	87.93	3.5	87.82	87.60	-2.7	2,295	-0.12%
2022/07/29	13.2	87.13	13	87.52	87.40	0.3	2,288	0.01%
2022/07/28	5.9	84.54	0.5	84.46	85.00	5.4	2,266	0.24%
2022/07/27	3.1	83.89	0	0.00	84.30	3.1	2,261	0.14%
2022/07/26	1	84.50	6.5	83.79	83.70	-5.5	2,201	-0.25%
2022/07/25	3.5	86.07	0	0.00	86.40	3.5	2,178	0.16%
2022/07/22	8	86.65	0.9	87.20	86.10	7.1	2,188	0.32%
2022/07/21	0.9	86.75	1.6	86.85	87.00	-0.6	2,206	-0.03%
2022/07/20	1.6	88.06	2.3	87.32	86.80	-0.7	2,227	-0.03%
2022/07/19	1.3	87.12	4.9	86.96	86.90	-3.6	2,255	-0.16%
2022/07/18	2.9	87.31	4.5	87.27	87.50	-1.5	2,276	-0.07%
2022/07/15	8.5	85.99	2	86.00	86.00	6.5	2,269	0.28%
2022/07/14	10	90.25	10	91.20	90.90	0	2,244	0.00%
2022/07/12	2	87.00	0	0.00	86.90	2	2,169	0.09%
2022/07/11	0	0.00	4	88.64	89.60	-4	2,172	-0.18%
2022/07/08	4	87.62	1.4	87.67	88.40	2.6	2,158	0.12%
2022/07/07	7.4	82.40	3.2	82.57	84.00	4.1	2,120	0.20%
2022/07/06	1.2	85.30	1.7	84.35	83.70	-0.4	2,083	-0.02%
2022/07/05	0.7	85.02	0.6	85.94	86.30	0	2,101	0.00%
2022/07/04	8.6	85.91	2.3	85.33	84.60	6.3	2,090	0.30%
2022/07/01	5.3	88.11	10.4	88.65	87.60	-5	2,089	-0.24%
2022/06/30	1.4	91.75	16.3	90.57	90.70	-14.9	2,052	-0.73%
2022/06/29	1.3	94.11	3.7	93.86	93.20	-2.4	2,033	-0.12%
2022/06/28	2.7	95.59	2.6	96.13	95.20	0	2,026	0.00%
2022/06/27	2.1	98.28	2.8	97.79	98.30	-0.7	2,017	-0.04%
2022/06/24	2.4	97.99	1.6	97.45	97.10	0.8	2,028	0.04%
2022/06/23	1.2	97.07	7.1	96.42	96.80	-5.9	2,061	-0.29%
2022/06/22	0.7	98.24	6.4	97.46	97.30	-5.7	2,081	-0.27%
2022/06/21	2.4	98.41	1.3	97.38	99.10	1.1	2,132	0.05%
2022/06/20	2.6	98.84	2.6	98.87	97.00	0	2,135	0.00%
2022/06/17	2.5	98.63	5.6	98.70	99.00	-3.2	2,138	-0.15%
2022/06/16	1.4	101.36	2.3	101.08	99.10	-0.9	2,221	-0.04%
2022/06/15	2	100.00	6.3	100.69	100.50	-4.3	2,233	-0.19%
2022/06/14	4.1	99.99	1.3	99.69	100.50	2.9	2,279	0.13%
2022/06/13	1.1	100.55	0	0.00	101.00	1.1	2,296	0.05%
2022/06/10	4.3	102.50	3	102.83	103.00	1.3	2,275	0.06%
2022/06/09	3.9	102.00	5	102.50	102.50	-1.1	2,215	-0.05%
2022/06/08	1.6	100.22	2	100.75	100.50	-0.5	2,140	-0.02%
2022/06/07	3	99.30	2.8	99.52	99.10	0.2	2,123	0.01%
2022/06/06	2.6	98.59	0	98.60	98.70	2.6	2,116	0.12%
2022/06/02	1.3	98.28	1.3	98.00	98.00	0	2,170	0.00%
2022/06/01	0.9	98.06	1	98.20	98.10	-0.1	2,209	0.00%
2022/05/31	0	96.77	13.1	96.91	96.90	-13.1	2,200	-0.59%
2022/05/30	1.8	95.87	8	95.64	96.80	-6.2	2,220	-0.28%
2022/05/27	5.3	93.44	1.6	93.80	93.90	3.6	2,210	0.16%
2022/05/26	10	93.40	1.7	92.96	92.40	8.4	2,284	0.37%
2022/05/25	2.1	92.74	0.6	92.50	93.00	1.5	2,335	0.06%
2022/05/24	2.8	93.72	3.2	93.22	92.10	-0.4	2,373	-0.02%
2022/05/23	0	93.40	1.7	93.51	93.10	-1.6	2,347	-0.07%
2022/05/20	0.5	93.00	6.2	93.20	93.10	-5.7	2,374	-0.24%
2022/05/19	2	91.76	0.7	92.32	92.70	1.3	2,376	0.06%
2022/05/18	5	93.00	7	92.89	93.50	-2	2,376	-0.08%
2022/05/17	2.4	90.92	2	91.05	91.60	0.4	2,378	0.02%
2022/05/16	2.9	89.94	2.4	90.08	89.60	0.6	2,388	0.02%
2022/05/13	2.2	86.51	2	88.20	88.10	0.2	2,391	0.01%
2022/05/12	0	0.00	0	88.72	86.00	0	2,403	0.00%
2022/05/11	0	0.00	0	89.90	89.30	0	2,393	0.00%
2022/05/10	1.1	88.53	1	89.20	90.30	0.1	2,433	0.00%
2022/05/09	1	90.60	8	90.10	90.00	-7	2,472	-0.28%
2022/05/06	0	0.00	0.1	92.29	92.30	-0.1	2,502	0.00%
2022/05/05	0	0.00	2	93.30	93.60	-2	2,535	-0.08%
2022/05/04	0	92.40	0	0.00	92.50	0	2,663	0.00%
2022/05/03	1	90.10	2	90.80	90.80	-1	2,731	-0.04%
2022/04/29	0	91.23	0	91.50	91.00	0	2,871	0.00%
2022/04/28	1	90.11	0	0.00	90.10	1	2,924	0.03%
2022/04/27	2	88.85	1	89.80	90.90	1	2,996	0.03%
2022/04/26	0	0.00	3	92.47	90.90	-3	3,019	-0.10%
2022/04/25	3	93.53	0	0.00	92.30	3	3,037	0.10%
2022/04/22	4	96.45	0	0.00	96.00	4	3,038	0.13%
2022/04/21	1	98.20	0.1	98.60	98.20	0.9	3,060	0.03%
2022/04/20	1.1	97.63	2	98.45	99.40	-0.9	3,064	-0.03%
2022/04/19	0	96.40	3	96.83	98.00	-3	3,042	-0.10%
2022/04/14	1	97.20	0	0.00	97.20	1	3,185	0.03%
2022/04/13	0	0.00	2	96.30	97.40	-2	3,256	-0.06%
2022/04/11	3	96.70	34.6	97.12	96.70	-31.6	3,403	-0.93%
2022/04/08	24.6	98.71	0.6	98.90	99.40	24	3,430	0.70%
2022/04/07	4.6	99.72	9	99.41	97.90	-4.4	3,493	-0.13%
2022/04/06	2	101.00	21.1	101.26	101.50	-19.1	3,693	-0.52%
2022/04/01	1	101.50	0.1	102.00	102.00	1	3,750	0.03%
2022/03/31	0	0.00	1.5	101.67	102.50	-1.5	3,780	-0.04%
2022/03/30	0	0.00	0.1	102.50	103.00	-0.1	3,848	0.00%
2022/03/29	61.1	103.47	60	101.68	101.50	1.1	4,044	0.03%
2022/03/28	1	101.00	0	0.00	102.50	1	4,443	0.02%
2022/03/25	2	103.50	1.2	102.00	102.00	0.8	4,745	0.02%
2022/03/24	34.4	103.03	3	103.17	103.00	31.4	4,738	0.66%
2022/03/23	3	102.00	0	0.00	103.00	3	4,709	0.06%
2022/03/22	1	102.00	1.1	102.04	102.50	-0.1	4,763	0.00%
2022/03/21	3.1	102.01	6.4	103.03	103.00	-3.3	4,773	-0.07%
2022/03/18	1	100.50	1	101.00	100.50	0	4,753	0.00%
2022/03/17	2	99.95	6	99.97	100.00	-4	4,754	-0.08%
2022/03/16	5.2	98.41	4	98.85	98.30	1.2	4,718	0.03%
2022/03/14	1	97.50	0.6	98.03	97.20	0.4	4,811	0.01%
2022/03/11	2.2	98.79	3.4	98.71	98.30	-1.2	4,912	-0.02%
2022/03/10	3.8	98.73	1.5	98.80	98.70	2.3	5,020	0.05%
2022/03/09	2.5	97.64	8.6	97.35	96.90	-6.1	5,044	-0.12%
2022/03/08	6.6	97.02	3	96.67	96.70	3.6	5,101	0.07%
2022/03/07	0	0.00	3	94.66	95.80	-3	5,099	-0.06%
2022/03/04	1.3	98.24	3.5	97.94	97.30	-2.1	5,116	-0.04%
2022/03/03	0.3	98.50	2.1	98.19	98.80	-1.8	5,192	-0.03%
2022/03/02	2.4	97.79	2.9	98.48	98.30	-0.5	5,214	-0.01%
2022/03/01	15	98.88	3	98.80	98.80	12.1	5,293	0.23%
2022/02/25	3.2	95.43	23.2	94.52	96.40	-20	5,263	-0.38%
2022/02/24	4.9	93.69	1.6	95.19	93.10	3.3	5,334	0.06%
2022/02/23	10.1	95.36	1.4	95.38	95.40	8.6	5,393	0.16%
2022/02/22	2	95.50	3	94.80	95.20	-1	5,581	-0.02%
2022/02/21	0	0.00	0.2	96.20	96.60	-0.2	5,764	0.00%
2022/02/18	0.2	96.00	0	0.00	96.50	0.2	6,150	0.00%
2022/02/17	1	97.00	1.5	96.32	95.70	-0.5	6,342	-0.01%
2022/02/16	0.5	96.45	9.1	96.65	96.90	-8.5	6,626	-0.13%
2022/02/15	0.1	95.40	1.6	95.13	94.60	-1.5	6,651	-0.02%
2022/02/14	3.2	94.29	16.7	94.30	94.20	-13.5	6,750	-0.20%
2022/02/11	0	0.00	5	96.90	96.50	-5	6,763	-0.07%
2022/02/10	1	96.30	1.1	96.61	96.20	-0.1	6,811	0.00%
2022/02/09	1.1	96.10	2	96.00	97.20	-0.9	6,830	-0.01%
2022/02/08	4	95.15	3	95.27	95.20	1	6,935	0.01%
2022/02/07	2.1	93.80	1	94.70	94.70	1.1	6,957	0.02%
2022/01/26	8.1	93.49	1	95.20	92.60	7.1	6,985	0.10%
2022/01/25	2	95.20	2	96.10	95.40	0	7,096	0.00%
2022/01/24	7.2	96.55	48	96.50	96.10	-40.9	7,156	-0.57%
2022/01/21	4	99.75	7	99.79	99.40	-3	7,050	-0.04%
2022/01/20	4	99.90	13	100.08	100.50	-9	7,024	-0.13%
2022/01/19	1	101.00	0	0.00	100.50	1	6,974	0.01%
2022/01/18	2.1	103.24	8	103.06	102.50	-5.9	6,945	-0.08%
2022/01/17	3	102.00	0.5	103.00	102.00	2.5	6,912	0.04%
2022/01/14	3	102.17	1	101.00	102.50	2	6,903	0.03%
2022/01/13	3	101.67	0.1	103.00	102.00	3	6,915	0.04%
2022/01/12	12	101.92	1	102.50	101.50	11	6,922	0.16%
2022/01/11	0	0.00	0	102.50	101.50	0	6,967	0.00%
2022/01/10	1	103.00	0	0.00	103.00	1	6,949	0.01%
2022/01/07	10	102.90	0	0.00	102.50	10	6,945	0.14%
2022/01/06	2	104.25	2.4	105.09	105.50	-0.4	6,861	-0.01%
2022/01/05	4.1	106.52	10	107.00	106.00	-5.9	6,844	-0.09%
2022/01/04	1.5	106.86	5	107.50	107.50	-3.5	6,801	-0.05%
2022/01/03	2	106.50	2	107.00	106.00	0	6,758	0.00%
2021/12/30	8	106.00	1	107.00	105.50	7	6,756	0.10%
2021/12/29	12	109.25	1.1	108.53	107.00	10.9	6,754	0.16%
2021/12/28	6	105.33	1	105.50	105.50	5	6,643	0.08%
2021/12/27	0	0.00	2	107.50	106.50	-2	6,718	-0.03%
2021/12/24	23	107.72	1	108.00	106.50	22	6,807	0.32%
2021/12/23	24.1	109.27	5.7	109.42	108.50	18.4	6,800	0.27%
2021/12/22	10.7	110.75	16.7	110.89	111.00	-6	6,660	-0.09%
2021/12/21	6.7	107.28	15	107.07	107.50	-8.3	6,439	-0.13%
2021/12/20	0	0.00	0	103.00	102.50	0	6,139	0.00%
2021/12/17	3	102.33	0	0.00	102.00	3	6,155	0.05%
2021/12/16	3	102.50	7	102.43	103.50	-4	6,190	-0.06%
2021/12/15	0	0.00	1	100.50	101.00	-1	6,197	-0.02%
2021/12/14	8	100.05	7	100.74	99.20	1	6,174	0.02%
2021/12/13	13	100.46	3	101.00	100.00	10	6,151	0.16%
2021/12/10	6	100.58	1	101.50	101.00	5	6,263	0.08%
2021/12/09	9.1	101.07	2	100.50	100.50	7.1	6,366	0.11%
2021/12/08	5	102.80	4	102.38	102.00	1	6,336	0.02%
2021/12/07	9	100.72	1	101.00	101.00	8	6,287	0.13%
2021/12/06	6	102.83	1	102.50	102.00	5	6,209	0.08%
2021/12/03	12	105.50	2	105.00	105.50	10	6,141	0.16%
2021/12/02	11	104.50	0	0.00	103.50	11	6,153	0.18%
2021/12/01	4	104.75	1.2	105.33	105.50	2.8	6,141	0.05%
2021/11/30	2.2	106.77	0.4	107.06	105.50	1.8	6,109	0.03%
2021/11/29	3.4	103.64	4	103.63	104.00	-0.6	6,109	-0.01%
2021/11/26	7.1	105.50	3	105.17	104.50	4.1	6,056	0.07%
2021/11/25	8	106.50	0	0.00	107.00	8	6,025	0.13%
2021/11/24	2	106.75	1	109.00	108.50	1	5,942	0.02%
2021/11/23	5	107.90	0.7	109.09	107.50	4.3	5,932	0.07%
2021/11/22	4	112.13	1	113.00	112.50	3	5,856	0.05%
2021/11/19	14	112.71	3	112.33	111.50	11	5,834	0.19%
2021/11/18	16	112.88	4	113.25	113.00	12	5,740	0.21%
2021/11/17	51.1	111.52	69	114.02	115.00	-18	5,633	-0.32%
2021/11/16	16.2	109.06	0	0.00	110.00	16.2	5,309	0.30%
2021/11/15	57	105.37	70	109.32	110.50	-13	5,192	-0.25%
2021/11/12	3	102.00	1	102.50	102.00	2	4,991	0.04%
2021/11/11	4	103.25	6	102.67	101.50	-2	5,016	-0.04%
2021/11/10	1	99.60	1	100.50	100.50	0	4,994	0.00%
2021/11/09	13.2	99.37	12	100.50	100.50	1.2	5,037	0.02%
2021/11/08	2.1	98.41	1	98.40	97.90	1.1	5,061	0.02%
2021/11/05	4.1	97.88	1	98.10	98.20	3.1	5,092	0.06%
2021/11/04	2.1	100.28	0	0.00	100.00	2.1	5,018	0.04%
2021/11/03	3	101.17	0	0.00	101.00	3	5,050	0.06%
2021/11/02	14	103.96	0	0.00	101.50	14	5,022	0.28%
2021/11/01	2	103.25	2	107.00	107.00	0	4,814	0.00%
2021/10/29	0	0.00	0.1	102.50	102.50	-0.1	4,762	0.00%
2021/10/28	2	103.25	1	103.50	103.00	1	4,883	0.02%
2021/10/27	1	104.00	3	103.50	104.00	-2	4,928	-0.04%
2021/10/26	4	102.63	3	103.67	101.50	1	5,000	0.02%
2021/10/25	3	102.33	2	103.50	103.50	1	5,079	0.02%
2021/10/22	0	0.00	1	102.00	102.00	-1	5,257	-0.02%
2021/10/21	1	101.50	1	102.50	101.00	0	5,430	0.00%
2021/10/20	0	0.00	1	101.50	101.00	-1	5,478	-0.02%
2021/10/19	14	100.24	23	100.52	101.00	-9	5,548	-0.16%
2021/10/18	1	98.50	52	98.19	98.00	-51	5,636	-0.90%
2021/10/15	50	97.96	1	98.40	97.70	49	5,820	0.84%
2021/10/14	8	97.72	7	96.63	96.00	1	6,050	0.02%
2021/10/13	3	97.23	1	100.50	96.40	2	6,354	0.03%
2021/10/12	1	99.10	3	99.07	98.00	-2	6,983	-0.03%
2021/10/07	4	100.03	1	101.50	100.50	3	7,265	0.04%
2021/10/06	0.1	98.50	1	99.30	97.60	-0.9	7,620	-0.01%
2021/10/05	37	98.24	7	98.57	99.70	30	7,824	0.38%
2021/10/04	5	96.64	5	96.30	95.70	0	7,768	0.00%
2021/10/01	5	99.62	21	100.90	99.30	-16	7,774	-0.21%
2021/09/30	5	105.40	1	106.50	105.00	4	7,783	0.05%
2021/09/29	1	106.00	53	106.10	106.00	-52	7,900	-0.66%
2021/09/28	62.5	108.97	17	110.21	108.50	45.5	8,106	0.56%
2021/09/27	0.1	107.00	0	0.00	107.50	0.1	8,108	0.00%
2021/09/24	2	106.01	4	106.25	106.50	-2	8,199	-0.02%
2021/09/23	2	104.50	2	104.25	105.50	0	8,290	0.00%
2021/09/22	2	100.76	5	101.10	100.50	-3	8,497	-0.03%
2021/09/17	1	104.50	2	103.75	104.50	-1	8,609	-0.01%
2021/09/16	0.1	103.00	1	104.00	104.00	-1	9,035	-0.01%
2021/09/15	14	103.32	1	102.50	102.50	13	9,565	0.14%
2021/09/14	1	109.97	3	109.50	110.00	-2	9,945	-0.02%
2021/09/13	2	105.01	0	0.00	105.00	2	10,025	0.02%
2021/09/10	1	107.00	1	107.00	107.00	0	10,276	0.00%
2021/09/09	3	107.00	10	107.70	108.00	-7	10,560	-0.07%
2021/09/08	11	106.05	7	106.50	106.00	4	11,178	0.04%
2021/09/07	3	107.83	3	108.00	107.00	0	11,465	0.00%
2021/09/06	0	0.00	18	113.69	111.00	-18	12,085	-0.15%
2021/09/03	20	115.75	0	0.00	115.50	20	12,114	0.17%
2021/09/02	3	116.50	1	115.50	115.50	2	12,322	0.02%
2021/09/01	0	0.00	9	116.89	117.00	-9	12,352	-0.07%
2021/08/31	1	113.50	0	0.00	114.00	1	12,393	0.01%
2021/08/30	1	115.50	10	114.50	114.00	-9	12,505	-0.07%
2021/08/27	1	114.00	1	116.00	114.00	0	12,560	0.00%
2021/08/26	0	0.00	1	116.00	116.00	-1	12,646	-0.01%
2021/08/25	19	114.39	1	114.50	115.50	18	12,808	0.14%
2021/08/24	7	111.79	1	114.50	112.00	6	12,993	0.05%
2021/08/23	0	0.00	1	111.50	114.00	-1	13,333	-0.01%
2021/08/20	3	107.33	1	109.50	106.50	2	13,424	0.01%
2021/08/19	1	114.00	3	115.33	111.50	-2	13,562	-0.01%
2021/08/18	0	0.00	92	114.27	116.00	-92	13,751	-0.67%
2021/08/17	33	114.74	41	112.33	112.00	-8	13,868	-0.06%
2021/08/16	41	114.61	6	114.67	114.50	35	13,873	0.25%
2021/08/13	36	118.67	0	0.00	118.00	36	13,892	0.26%
2021/08/12	87	121.74	12	121.96	123.00	75	13,908	0.54%
2021/08/11	132.1	120.55	4	118.88	119.00	128.1	13,958	0.92%	大買/鉅額交易
2021/08/10	2	121.25	12	121.29	122.00	-10	14,020	-0.07%
2021/08/09	0	0.00	1	123.50	122.00	-1	14,081	-0.01%
2021/08/06	33.1	121.84	1	122.50	121.50	32.1	14,159	0.23%
2021/08/05	16	124.34	5	125.30	124.00	11	14,264	0.08%
2021/08/04	11	126.00	181	126.53	125.50	-170	14,533	-1.17%	大賣/鉅額交易
2021/08/03	185	125.71	3	126.67	126.50	182	14,698	1.24%	大買/鉅額交易
2021/08/02	4	120.13	30	121.50	123.00	-26	14,781	-0.18%
2021/07/30	2	121.00	1.1	120.64	120.00	1	14,875	0.01%
2021/07/29	0.1	118.00	1.2	120.76	121.50	-1.2	14,921	-0.01%
2021/07/28	32.2	118.91	1	119.50	118.00	31.2	15,080	0.21%
2021/07/27	4.1	123.11	16	123.25	122.00	-11.9	15,144	-0.08%
2021/07/26	17	129.09	1	128.52	128.00	16	15,160	0.11%
2021/07/23	42	128.67	12.1	128.07	128.00	29.9	15,236	0.20%
2021/07/22	6	130.00	3	130.83	129.00	3	15,528	0.02%
2021/07/21	14.1	125.73	3.1	131.13	126.50	11	15,502	0.07%
2021/07/20	37.1	132.39	73	132.58	129.00	-35.9	15,427	-0.23%
2021/07/19	37	139.77	28	140.07	137.00	9	15,285	0.06%
2021/07/16	66	138.71	145	138.53	138.50	-79	15,115	-0.52%	大賣/
2021/07/15	93	130.43	34	130.28	134.00	59	14,640	0.40%
2021/07/14	40.1	129.23	22.1	130.55	131.00	18	14,768	0.12%
2021/07/13	90	130.88	59	133.31	128.00	31	14,836	0.21%
2021/07/12	59.1	129.33	52	128.61	129.50	7.1	14,661	0.05%
2021/07/09	8.1	124.00	0	0.00	124.00	8.1	14,678	0.05%
2021/07/08	2	126.50	8	128.00	125.50	-6	15,415	-0.04%
2021/07/07	45.1	125.36	55	125.65	125.50	-10	16,004	-0.06%
2021/07/06	115.1	126.91	87	127.07	126.00	28.1	15,989	0.18%	大買/
2021/07/05	92.1	130.49	13.1	131.08	131.00	79	15,922	0.50%
2021/07/02	43	125.43	12	126.25	129.00	31	15,715	0.20%
2021/07/01	100.1	124.41	68	122.93	122.00	32.1	15,683	0.20%
2021/06/30	4.1	126.15	3	126.00	126.00	1.1	15,637	0.01%
2021/06/29	7	125.86	13	127.00	125.00	-6	15,576	-0.04%
2021/06/28	78	131.17	9	133.44	131.50	69	15,423	0.45%
2021/06/25	20	132.82	51.3	135.06	132.00	-31.2	15,338	-0.20%
2021/06/24	25.4	129.41	63	129.64	132.00	-37.7	15,053	-0.25%
2021/06/23	47	127.63	118	125.19	126.50	-71	14,737	-0.48%	大賣/
2021/06/22	115	119.15	38	121.47	119.00	77	14,266	0.54%	大買/
2021/06/21	96	120.59	3	121.50	119.00	93	14,163	0.66%
2021/06/18	73	122.06	76	122.13	121.00	-3	13,911	-0.02%
2021/06/17	175	118.18	119	120.73	119.00	56	13,634	0.41%	大買/大賣/
2021/06/16	36	114.36	22	114.59	114.00	14	13,051	0.11%
2021/06/15	39	114.46	62.9	114.14	116.00	-23.9	12,759	-0.19%
2021/06/11	20.2	107.82	15	107.87	107.00	5.2	12,191	0.04%
2021/06/10	109.7	108.94	112	108.50	109.00	-2.3	12,177	-0.02%	大買/大賣/
2021/06/09	1	104.00	1	104.00	104.50	0	12,088	0.00%
2021/06/08	4	106.88	2	107.75	106.00	2	12,152	0.02%
2021/06/07	6	105.67	4.1	106.15	107.50	1.9	12,238	0.02%
2021/06/04	2	106.00	0	0.00	105.50	2	12,201	0.02%
2021/06/03	12	107.50	9	106.11	107.50	3	12,258	0.02%
2021/06/02	22.1	108.19	4	108.13	105.50	18.1	12,254	0.15%
2021/06/01	23	112.22	16	111.66	111.00	7	12,196	0.06%
2021/05/31	36	106.86	58	106.22	110.50	-22	12,099	-0.18%
2021/05/28	42	103.01	6	102.58	103.00	36	11,802	0.31%
2021/05/27	5	102.60	11	103.36	104.00	-6	11,748	-0.05%
2021/05/26	16	101.91	15	103.37	105.00	1	11,683	0.01%
2021/05/25	6	97.75	5	98.14	99.30	1	11,596	0.01%
2021/05/24	1	92.50	1	93.80	94.10	0	11,609	0.00%
2021/05/21	5	92.30	0	0.00	92.30	5	11,720	0.04%
2021/05/20	1	91.20	2	93.25	92.20	-1	11,886	-0.01%
2021/05/19	2	92.45	3	92.97	92.20	-1	12,207	-0.01%
2021/05/18	3	91.57	2	95.15	94.90	1	12,418	0.01%
2021/05/17	3	89.47	20	91.04	88.30	-17	12,800	-0.13%
2021/05/14	17	95.71	104	93.56	93.30	-87	13,072	-0.67%	大賣/
2021/05/13	12	91.88	30	91.87	92.40	-18	13,025	-0.14%
2021/05/12	9	91.91	59	91.64	91.40	-50	12,988	-0.38%
2021/05/11	2	101.00	65	100.00	99.20	-63	12,839	-0.49%
2021/05/10	10	105.60	3	104.50	103.00	7	12,721	0.06%
2021/05/07	43	110.67	1	111.50	110.00	42	12,624	0.33%
2021/05/06	12	108.42	5	106.80	108.00	7	12,630	0.06%
2021/05/05	23	114.22	25	115.84	108.00	-2	13,355	-0.01%
2021/05/04	14	112.46	7	110.00	111.00	7	13,658	0.05%
2021/05/03	19	120.05	111	116.33	116.00	-92	13,475	-0.68%	大賣/
2021/04/29	61	124.48	5	124.40	127.50	56	13,328	0.42%
2021/04/28	9	124.78	69	124.77	127.50	-60	13,283	-0.45%
2021/04/27	29	116.66	5	116.70	117.50	24	13,151	0.18%
2021/04/26	72	116.39	1	115.50	116.00	71	13,150	0.54%
2021/04/23	5	114.00	3	113.33	114.00	2	13,240	0.02%
2021/04/22	2	110.25	14	111.96	108.50	-12	13,317	-0.09%
2021/04/21	2	113.00	5	115.50	113.00	-3	13,471	-0.02%
2021/04/20	12	112.54	6	112.17	113.50	6	14,059	0.04%
2021/04/19	18	110.72	2	109.25	109.00	16	13,917	0.11%
2021/04/16	16	109.63	91	108.66	109.00	-75	13,986	-0.54%
2021/04/15	82	108.40	5	106.50	108.00	77	13,968	0.55%
2021/04/14	19	105.16	21	106.55	103.50	-2	13,741	-0.01%
2021/04/13	9	109.39	110	106.44	110.50	-101	13,046	-0.77%	大賣/鉅額交易
2021/04/12	3	100.67	2	100.00	100.50	1	12,409	0.01%
2021/04/09	1	102.00	1	105.50	102.00	0	12,361	0.00%
2021/04/08	3	103.50	2	102.50	103.50	1	12,299	0.01%
2021/04/07	8	103.63	35	105.31	103.50	-27	12,286	-0.22%
2021/04/06	14	103.71	8	102.69	104.00	6	12,160	0.05%
2021/04/01	6	101.08	0	0.00	102.00	6	12,121	0.05%
2021/03/31	19	103.89	13	105.46	102.50	6	12,079	0.05%
2021/03/30	4	103.13	22	103.91	104.00	-18	11,983	-0.15%
2021/03/29	66	101.47	4	101.50	101.00	62	11,903	0.52%
2021/03/26	117	98.42	233	99.70	100.00	-116	11,787	-0.98%	大買/大賣/鉅額交易
2021/03/25	2	94.80	2	95.15	95.30	0	11,555	0.00%
2021/03/24	8	95.96	13	96.49	95.00	-5	11,552	-0.04%
2021/03/23	1	98.50	2	98.90	98.00	-1	11,515	-0.01%
2021/03/22	6	98.03	0	0.00	98.20	6	11,591	0.05%
2021/03/19	22	98.88	5	99.30	99.00	17	11,695	0.15%
2021/03/18	32	98.45	20	98.07	98.80	12	11,733	0.10%
2021/03/17	90	99.00	89	99.41	97.50	1	11,791	0.01%
2021/03/16	7	97.71	8	98.81	98.30	-1	11,767	-0.01%
2021/03/15	10	98.22	10	98.77	96.90	0	11,766	0.00%
2021/03/12	47	99.19	82	100.45	99.00	-35	11,760	-0.30%
2021/03/11	16	98.24	17.3	98.84	99.80	-1.3	11,676	-0.01%
2021/03/10	4	94.68	5	95.80	95.10	-1	11,584	-0.01%
2021/03/09	3	92.97	0	0.00	92.80	3	11,714	0.03%
2021/03/08	9	95.47	4	97.20	94.80	5	11,729	0.04%
2021/03/05	5	96.24	4	96.35	96.00	1	11,706	0.01%
2021/03/04	6	95.60	0	0.00	94.80	6	11,645	0.05%
2021/03/03	16	97.12	2	97.05	98.40	14	11,588	0.12%
2021/03/02	9	97.42	11	96.14	96.00	-2	11,550	-0.02%
2021/02/26	54.1	98.53	5	97.58	98.50	49.1	11,613	0.42%
2021/02/25	23.1	100.25	0	0.00	99.40	23.1	11,529	0.20%
2021/02/24	31.1	101.64	0	0.00	99.90	31.1	11,423	0.27%
2021/02/23	86	102.15	1	102.50	104.00	85	11,214	0.76%
2021/02/22	9	109.44	18	105.42	105.00	-9	11,064	-0.08%
2021/02/19	31	106.79	85	103.91	109.00	-54	10,826	-0.50%
2021/02/18	42	101.43	29	101.91	99.90	13	10,482	0.12%
2021/02/17	255	95.46	197	96.25	99.00	58	10,223	0.57%	大買/大賣/
2021/02/05	6	91.02	28	92.23	92.50	-22	9,910	-0.22%
2021/02/04	1	87.90	20	88.05	87.20	-19	9,619	-0.20%
2021/02/03	17	87.47	0	0.00	87.80	17	9,657	0.18%
2021/02/02	20	84.12	38	86.67	86.90	-18	9,768	-0.18%
2021/02/01	53	83.70	2	83.40	83.70	51	9,827	0.52%
2021/01/29	3	84.07	7	83.51	83.50	-4	9,762	-0.04%
2021/01/28	2	84.25	3	84.73	85.00	-1	9,704	-0.01%
2021/01/27	364	91.06	417	91.20	86.60	-53	9,607	-0.55%	大買/大賣/
2021/01/26	39	87.20	166	87.37	88.90	-127	8,815	-1.44%	大賣/鉅額交易
2021/01/25	29	83.38	0	0.00	83.00	29	8,410	0.34%
2021/01/22	31	84.80	31	84.95	85.40	0	8,974	0.00%
2021/01/21	49	84.70	18	84.61	84.70	31	9,076	0.34%
2021/01/20	138	84.93	189	83.68	83.50	-51	8,986	-0.57%	大買/大賣/
2021/01/19	30	85.60	124	85.27	86.10	-94	8,808	-1.07%	大賣/
2021/01/18	96	84.91	96	85.31	85.00	0	8,757	0.00%
2021/01/15	132	85.02	110	84.43	85.60	22	8,604	0.26%	大買/大賣/
2021/01/14	56	84.96	33	85.72	84.50	23	8,485	0.27%
2021/01/13	265	84.91	321	85.19	85.00	-56	8,287	-0.68%	大買/大賣/
2021/01/12	132	79.91	102	81.17	80.40	30	7,614	0.39%	大買/大賣/
2021/01/11	126	81.12	127	81.41	81.20	-1	7,571	-0.01%	大買/大賣/
2021/01/08	115	79.07	41	79.10	79.30	74	7,442	0.99%	大買/
2021/01/07	15	76.43	13	77.10	76.60	2	7,268	0.03%
2021/01/06	20	76.15	19	76.57	77.10	1	7,283	0.01%
2021/01/05	91	76.59	1	76.80	77.00	90	7,245	1.24%
2021/01/04	10	75.00	1	75.60	75.90	9	7,224	0.12%
2020/12/31	0	0.00	1	75.20	74.90	-1	7,241	-0.01%
2020/12/30	1	74.00	0	0.00	74.30	1	7,275	0.01%
2020/12/29	0	0.00	2	75.15	74.30	-2	7,390	-0.03%
2020/12/25	0	0.00	1	74.40	73.80	-1	7,473	-0.01%
2020/12/24	1	74.10	1	74.90	74.10	0	7,507	0.00%
2020/12/22	1.6	73.73	1	73.10	72.90	0.6	7,618	0.01%
2020/12/21	0.2	73.10	0	0.00	73.20	0.2	7,670	0.00%
2020/12/18	3	73.50	0	0.00	73.90	3	7,722	0.04%
2020/12/17	9	74.06	15	73.92	74.80	-6	7,753	-0.08%
2020/12/16	8	75.34	12	75.58	75.50	-4	7,721	-0.05%
2020/12/15	18	72.86	0	0.00	72.20	18	7,670	0.23%
2020/12/14	7	73.97	2	74.30	74.00	5	7,662	0.07%
2020/12/11	3	77.10	0	78.00	75.90	3	7,701	0.04%
2020/12/10	3	76.53	1	76.70	76.90	2	7,848	0.03%
2020/12/09	0	0.00	1	78.00	78.10	-1	8,191	-0.01%
2020/12/08	6	77.83	2	77.80	77.90	4	8,321	0.05%
2020/12/07	1	78.80	0	0.00	78.70	1	8,501	0.01%
2020/12/04	1	79.90	3	80.50	80.00	-2	8,575	-0.02%
2020/12/03	6	81.47	1	83.00	79.40	5	8,852	0.06%
2020/12/02	4	81.38	1	82.30	81.40	3	8,743	0.03%
2020/12/01	0	0.00	3	80.60	81.20	-3	8,685	-0.03%
2020/11/30	1	80.10	12	80.48	80.00	-11	8,704	-0.13%
2020/11/27	1	80.50	9	80.71	80.50	-8	8,900	-0.09%
2020/11/26	4	79.50	9	80.20	79.70	-5	8,874	-0.06%
2020/11/25	16	79.44	10	80.15	78.80	6	8,844	0.07%
2020/11/24	4	78.65	0	0.00	78.20	4	8,696	0.05%
2020/11/23	24	77.42	1.2	77.89	77.90	22.8	8,686	0.26%
2020/11/20	2	78.30	0	0.00	78.10	2	8,725	0.02%
2020/11/19	3	78.40	0	0.00	78.30	3	8,769	0.03%
2020/11/18	5	78.46	0	0.00	79.00	5	8,792	0.06%
2020/11/17	8	79.14	6	78.73	78.40	2	8,856	0.02%
2020/11/16	7	79.50	9	79.90	80.00	-2	8,982	-0.02%
2020/11/13	1	80.30	4	79.50	80.00	-3	8,977	-0.03%
2020/11/12	4	78.15	15	78.13	77.90	-11	8,812	-0.12%
2020/11/11	12	80.82	9	81.31	79.30	3	8,769	0.03%
2020/11/10	23	81.19	16	80.96	81.50	7	8,721	0.08%
2020/11/09	26	81.10	41	80.50	81.20	-15	8,581	-0.17%
2020/11/06	1	75.60	6	76.35	76.40	-5	8,480	-0.06%
2020/11/05	7	76.06	4	76.50	76.20	3	8,621	0.03%
2020/11/03	4	74.40	5	74.60	74.40	-1	8,715	-0.01%
2020/11/02	18	75.38	21	74.77	74.40	-3	8,952	-0.03%
2020/10/30	23	78.33	6	82.43	77.00	17	9,210	0.18%
2020/10/29	5	79.20	37	80.41	82.20	-32	8,724	-0.37%
2020/10/28	4	79.80	5	79.66	79.70	-1	8,906	-0.01%
2020/10/27	5	79.88	7	79.84	79.20	-2	9,084	-0.02%
2020/10/26	14	79.81	1	80.00	79.80	13	9,134	0.14%
2020/10/23	0	0.00	1	78.80	78.50	-1	9,187	-0.01%
2020/10/22	4	78.70	7	79.27	78.20	-3	9,255	-0.03%
2020/10/21	3	79.83	49	79.24	79.30	-46	9,303	-0.49%
2020/10/20	10	77.95	24	78.63	79.00	-14	9,350	-0.15%
2020/10/19	10	76.84	18	77.23	77.40	-8	9,395	-0.09%
2020/10/16	10	75.25	33	76.08	74.60	-23	9,616	-0.24%
2020/10/15	1	73.00	37	73.94	74.00	-36	9,602	-0.37%
2020/10/14	1	74.30	5	74.18	74.00	-4	9,700	-0.04%
2020/10/13	3	73.83	12	74.31	74.60	-9	9,771	-0.09%
2020/10/12	33	73.10	2	73.10	73.70	31	9,904	0.31%
2020/10/08	8	73.03	0	0.00	73.30	8	10,358	0.08%
2020/10/07	9	72.66	2	72.25	72.50	7	10,564	0.07%
2020/10/06	24	71.42	8	72.20	71.60	16	10,551	0.15%
2020/10/05	8	70.39	0	0.00	70.30	8	10,596	0.08%
2020/09/30	1	71.00	1	71.50	72.20	0	10,813	0.00%
2020/09/29	2	71.75	6	72.13	71.60	-4	10,897	-0.04%
2020/09/28	8	74.06	0	0.00	73.60	8	11,013	0.07%
2020/09/25	35	75.35	223	74.61	73.50	-188	11,383	-1.65%	大賣/鉅額交易
2020/09/24	0	0.00	14	77.26	77.00	-14	11,378	-0.12%
2020/09/23	71	77.61	6	77.78	77.10	65	11,523	0.56%
2020/09/22	42	79.11	70	78.70	78.40	-28	11,824	-0.24%
2020/09/21	4	80.40	0	0.00	80.20	4	12,041	0.03%
2020/09/18	11	80.76	9	80.88	81.00	2	12,102	0.02%
2020/09/17	49	82.28	4	81.30	81.20	45	12,176	0.37%
2020/09/16	49	82.94	10	82.65	82.50	39	12,142	0.32%
2020/09/15	5	82.66	4	83.20	81.80	1	12,032	0.01%
2020/09/14	124	84.05	30	83.03	82.30	94	11,863	0.79%	大買/
2020/09/11	20	82.75	60	81.59	82.60	-40	11,536	-0.35%
2020/09/10	10	80.86	18	82.91	80.60	-8	11,447	-0.07%
2020/09/09	26	78.92	14	79.29	80.00	12	11,298	0.11%
2020/09/08	5	81.40	22	81.45	80.40	-17	11,185	-0.15%
2020/09/07	7	78.53	4	79.05	76.50	3	10,925	0.03%
2020/09/04	0	0.00	3	79.50	80.00	-3	10,888	-0.03%
2020/09/03	18	79.87	4	80.58	78.80	14	10,853	0.13%
2020/09/02	67	82.16	54	81.31	81.00	13	10,827	0.12%
2020/09/01	4	77.45	0	0.00	79.30	4	10,659	0.04%
2020/08/31	0	0.00	3	76.47	77.30	-3	10,699	-0.03%
2020/08/28	1	75.70	1	76.00	75.70	0	10,724	0.00%
2020/08/27	0	0.00	2	78.00	77.50	-2	10,847	-0.02%
2020/08/26	7	79.20	15	80.00	77.80	-8	11,057	-0.07%
2020/08/25	15	78.65	3	78.60	78.60	12	11,147	0.11%
2020/08/24	2	76.30	0	0.00	77.40	2	11,216	0.02%
2020/08/20	4	79.00	39	77.75	76.10	-35	11,481	-0.30%
2020/08/19	2	80.10	36	80.11	80.10	-34	11,606	-0.29%
2020/08/18	1	81.10	3	82.37	81.80	-2	11,833	-0.02%
2020/08/17	2	81.95	8	81.75	81.30	-6	11,855	-0.05%
2020/08/14	4	81.63	6	81.72	82.50	-2	11,961	-0.02%
2020/08/13	4	81.10	3	82.57	81.40	1	11,960	0.01%
2020/08/12	12	82.32	0	0.00	82.40	12	11,965	0.10%
2020/08/11	28	83.69	43	83.59	83.70	-15	11,990	-0.13%
2020/08/10	21	81.75	2	81.50	81.70	19	11,937	0.16%
2020/08/07	7	83.96	103	83.57	83.30	-96	12,036	-0.80%	大賣/
2020/08/06	13	85.28	39	86.13	84.80	-26	12,091	-0.22%
2020/08/05	14	81.90	9	83.27	84.60	5	11,944	0.04%
2020/08/04	12	78.63	0	0.00	78.30	12	11,782	0.10%
2020/08/03	98	77.52	16	79.64	79.10	82	11,873	0.69%
2020/07/31	25	75.04	42	75.05	75.00	-17	11,984	-0.14%
2020/07/30	1	72.20	1	71.70	71.60	0	12,137	0.00%
2020/07/29	4	73.00	1	73.30	74.50	3	12,215	0.02%
2020/07/28	1	76.90	1	75.50	73.50	0	12,280	0.00%
2020/07/24	9	75.66	8	75.15	75.10	1	12,340	0.01%
2020/07/23	12	74.93	4	74.50	76.20	8	12,447	0.06%
2020/07/22	22	74.69	34	75.74	75.20	-12	12,515	-0.10%
2020/07/21	0	0.00	1	71.90	72.60	-1	12,633	-0.01%
2020/07/20	2	69.40	3	70.07	70.80	-1	12,703	-0.01%
2020/07/17	4	68.93	5	68.58	68.00	-1	12,915	-0.01%
2020/07/16	28	70.76	27	70.69	69.50	1	13,172	0.01%
2020/07/15	47	71.84	48	72.26	71.00	-1	13,437	-0.01%
2020/07/14	17	70.27	6	70.18	69.20	11	13,526	0.08%
2020/07/13	4	68.03	12	68.30	67.80	-8	13,692	-0.06%
2020/07/10	11	66.95	25	67.53	67.60	-14	13,861	-0.10%
2020/07/09	25	70.46	109	70.62	70.30	-84	14,017	-0.60%	大賣/
2020/07/08	85	66.20	9	67.29	68.40	76	13,902	0.55%
2020/07/07	19	66.39	6	65.55	65.20	13	13,792	0.09%
2020/07/06	5	69.28	30	68.29	67.10	-25	13,694	-0.18%
2020/07/03	3	65.30	20	66.55	65.00	-17	13,380	-0.13%
2020/07/02	18	65.94	26	66.08	66.10	-8	13,427	-0.06%
2020/07/01	33	64.12	58	64.71	64.40	-25	13,283	-0.19%
2020/06/30	85	63.30	24	62.58	63.60	61	12,952	0.47%
2020/06/29	3	59.40	10	60.44	60.50	-7	12,820	-0.05%
2020/06/24	12	59.35	4	59.98	60.30	8	12,768	0.06%
2020/06/23	14	59.85	20	60.38	60.30	-6	12,731	-0.05%
2020/06/22	2	59.80	3	59.77	59.40	-1	12,684	-0.01%
2020/06/19	7	59.67	2	59.60	59.20	5	12,767	0.04%
2020/06/18	13	60.52	4	60.90	60.30	9	12,779	0.07%
2020/06/17	7	59.84	33	60.07	60.00	-26	12,742	-0.20%
2020/06/16	11	60.04	10	59.22	59.60	1	12,743	0.01%
2020/06/15	8	57.28	1	57.50	57.00	7	12,766	0.05%
2020/06/12	6	55.62	6	56.55	57.80	0	12,908	0.00%
2020/06/11	6	58.95	5	60.10	57.80	1	13,006	0.01%
2020/06/10	5	59.10	0	0.00	59.90	5	13,216	0.04%
2020/06/09	3	60.20	45	59.86	59.70	-42	13,447	-0.31%
2020/06/08	20	60.11	36	60.02	59.60	-16	13,808	-0.12%
2020/06/05	1	60.90	33	61.17	60.90	-32	14,205	-0.23%
2020/06/04	35	61.04	2	61.10	60.70	33	14,240	0.23%
2020/06/03	94	61.09	27	61.41	60.60	67	14,281	0.47%
2020/06/02	3	59.90	1	60.40	60.20	2	14,234	0.01%
2020/06/01	118	61.08	37	60.42	61.50	81	14,121	0.57%	大買/
2020/05/29	1	58.20	1	59.30	58.70	0	14,067	0.00%
2020/05/28	10	59.28	2	58.85	58.50	8	14,288	0.06%
2020/05/27	2	59.75	8	60.39	59.80	-6	14,419	-0.04%
2020/05/26	9	58.96	15	59.57	58.50	-6	14,268	-0.04%
2020/05/25	84	58.66	6	58.80	58.80	78	14,013	0.56%
2020/05/22	0	0.00	2	55.20	55.00	-2	13,773	-0.01%
2020/05/21	2	56.00	0	0.00	56.00	2	13,804	0.01%
2020/05/20	1	54.60	112	54.57	54.50	-111	13,746	-0.81%	大賣/鉅額交易
2020/05/19	24	56.00	0	0.00	55.30	24	13,766	0.17%
2020/05/18	0	0.00	20	56.00	55.60	-20	13,818	-0.14%
2020/05/15	0	0.00	2	56.80	57.00	-2	13,803	-0.01%
2020/05/14	13	57.74	5	58.50	55.90	8	13,718	0.06%
2020/05/13	24	58.17	1	58.80	58.00	23	13,535	0.17%
2020/05/12	4	59.20	0	0.00	59.70	4	13,396	0.03%
2020/05/11	2	58.70	11	58.74	58.70	-9	13,232	-0.07%
2020/05/08	18	57.21	10	56.80	56.80	8	12,971	0.06%
2020/05/07	14	57.16	2	57.70	58.30	12	12,729	0.09%
2020/05/06	8	59.43	15	60.00	58.20	-7	12,280	-0.06%
2020/05/05	15	62.76	0	0.00	61.00	15	11,905	0.13%
2020/05/04	3	62.30	8	62.08	62.10	-5	11,699	-0.04%
2020/04/30	20	65.36	7	65.87	64.70	13	11,530	0.11%
2020/04/29	16	64.83	12	64.95	65.20	4	11,381	0.04%
2020/04/28	12	64.54	9	65.01	64.60	3	11,278	0.03%
2020/04/27	43	64.27	2	64.35	63.30	41	11,074	0.37%
2020/04/24	21	64.20	23	64.73	63.10	-2	10,867	-0.02%
2020/04/23	4	62.63	8	62.29	63.20	-4	10,455	-0.04%
2020/04/22	25	62.47	17	63.46	62.80	8	10,301	0.08%
2020/04/21	137	66.54	39	65.49	62.70	98	9,967	0.98%	大買/
2020/04/20	352	66.48	139	65.68	67.50	213	9,620	2.21%	大買/大賣/鉅額交易
2020/04/17	181	64.15	195	64.31	62.60	-14	9,177	-0.15%	大買/大賣/
2020/04/16	32	58.21	44	59.21	60.50	-12	8,585	-0.14%
2020/04/15	9	53.87	2	54.45	55.00	7	8,142	0.09%
2020/04/14	49	52.03	33	51.96	53.60	16	7,906	0.20%
2020/04/13	8	48.88	26	49.84	49.75	-18	7,571	-0.24%
2020/04/10	3	48.05	0	0.00	48.00	3	7,409	0.04%
2020/04/09	2	48.00	3	46.95	47.35	-1	7,446	-0.01%
2020/04/08	9	48.87	56	47.79	47.75	-47	7,427	-0.63%
2020/04/07	29	47.33	40	47.74	48.00	-11	7,403	-0.15%
2020/04/06	0	0.00	1	44.00	44.55	-1	7,292	-0.01%
2020/04/01	2	44.00	1	44.05	44.00	1	7,271	0.01%
2020/03/31	6	43.73	21	43.49	44.00	-15	7,377	-0.20%
2020/03/30	1	41.80	1	42.10	42.50	0	7,223	0.00%
2020/03/27	6	41.73	3	42.70	41.65	3	7,201	0.04%
2020/03/26	51	41.72	71	42.53	42.75	-20	7,160	-0.28%
2020/03/25	60	42.15	15	42.60	42.25	45	7,277	0.62%
2020/03/24	2	41.15	43	40.67	41.10	-41	7,223	-0.57%
2020/03/23	46	39.21	14	39.02	38.65	32	7,214	0.44%
2020/03/20	11	38.44	6	38.94	38.65	5	7,303	0.07%
2020/03/19	10	37.03	46	37.14	36.15	-36	7,286	-0.49%
2020/03/18	4	41.50	72	40.53	40.10	-68	7,214	-0.94%
2020/03/17	35	43.39	28	43.69	42.50	7	7,254	0.10%
2020/03/16	15	44.45	389	45.09	44.00	-374	7,283	-5.13%	大賣/鉅額交易
2020/03/13	162	44.23	161	44.24	43.00	1	7,539	0.01%	大買/大賣/
2020/03/12	70	49.95	298	48.67	47.35	-228	7,367	-3.09%	大賣/鉅額交易
2020/03/11	12	51.45	97	50.54	52.60	-85	7,030	-1.21%
2020/03/10	67	48.32	18	48.21	48.50	49	6,674	0.73%
2020/03/09	69	49.07	21	48.99	47.55	48	6,638	0.72%
2020/03/06	185	49.82	79	48.90	49.85	106	6,833	1.55%	大買/鉅額交易
2020/03/05	284	49.66	7	49.59	49.60	277	7,229	3.83%	大買/鉅額交易
2020/03/04	47	48.60	16	48.65	48.50	31	7,213	0.43%
2020/03/03	33	48.91	31	48.61	47.90	2	7,165	0.03%
2020/03/02	90	49.13	19	49.35	50.50	71	6,855	1.04%
2020/02/27	10	47.35	156	47.62	47.45	-146	6,627	-2.20%	大賣/鉅額交易
2020/02/26	105	47.35	71	47.42	46.80	34	6,515	0.52%	大買/
2020/02/25	77	47.77	33	48.35	48.45	44	6,464	0.68%
2020/02/24	97	48.00	31	48.17	48.30	66	6,418	1.03%
2020/02/21	65	47.58	104	48.40	47.50	-39	6,327	-0.62%	大賣/
2020/02/20	22	47.45	27	48.06	48.00	-5	6,224	-0.08%
2020/02/19	19	47.04	15	47.55	47.15	4	6,098	0.07%
2020/02/18	32	46.21	94	46.65	47.00	-62	5,964	-1.04%
2020/02/17	89	44.21	13	45.23	45.50	76	5,836	1.30%
2020/02/14	0	0.00	1	43.80	44.00	-1	5,766	-0.02%
2020/02/13	65	43.47	0	0.00	43.10	65	5,723	1.14%
2020/02/06	0	0.00	0	44.55	44.40	0	5,733	0.00%
2020/02/05	3	43.85	4	43.96	43.95	-1	5,740	-0.02%
2020/02/04	2	43.85	0	0.00	44.05	2	5,734	0.03%
2020/01/31	5	42.78	4	43.73	43.65	1	5,725	0.02%
2020/01/30	2	43.10	2	42.95	43.10	0	5,689	0.00%
2020/01/20	4	46.55	4	46.35	46.55	0	5,648	0.00%
2020/01/17	5	45.96	2	46.65	46.00	3	5,626	0.05%
2020/01/16	5	46.23	5	46.20	46.65	0	5,574	0.00%
2020/01/15	2	46.55	35	46.57	46.55	-33	5,494	-0.60%
2020/01/14	9	47.62	4	47.55	47.15	5	5,475	0.09%
2020/01/13	2	47.10	2	47.40	47.10	0	5,408	0.00%
2020/01/10	2	47.35	4.6	47.26	47.35	-2.6	5,402	-0.05%
2020/01/09	2	46.90	2	47.10	46.90	0	5,394	0.00%
2020/01/08	4	46.85	4	46.78	46.85	0	5,490	0.00%
2020/01/07	2	46.70	11	46.59	46.70	-9	5,491	-0.16%
2020/01/06	5	46.71	13	46.99	46.70	-8	5,459	-0.15%
2020/01/03	3	47.30	3	47.92	47.30	0	5,427	0.00%
2020/01/02	6	48.27	6	47.85	48.25	0	5,338	0.00%
2019/12/31	2	47.95	2	47.95	47.30	0	5,272	0.00%
2019/12/30	3	48.12	5	48.08	48.35	-2	5,204	-0.04%
2019/12/27	6	48.20	5	47.51	48.20	1	5,152	0.02%
2019/12/26	88	48.37	9	48.67	47.15	79	5,074	1.56%
2019/12/25	2	47.60	6	47.34	47.60	-4	4,899	-0.08%
2019/12/24	7	47.29	8	47.13	47.25	-1	4,880	-0.02%
2019/12/23	7	46.86	9	46.51	46.90	-2	4,849	-0.04%
2019/12/20	6	46.62	9	46.82	46.50	-3	4,800	-0.06%
2019/12/19	4	47.90	15	47.43	47.90	-11	4,662	-0.24%
2019/12/18	4	47.44	3	47.95	47.30	1	4,607	0.02%
2019/12/17	9	48.02	15	48.06	48.00	-6	4,553	-0.13%
2019/12/16	7	47.63	9	47.57	47.55	-2	4,401	-0.05%
2019/12/13	8	46.77	5	47.21	46.90	3	4,309	0.07%
2019/12/12	14	48.04	13	48.25	47.80	1	4,222	0.02%
2019/12/11	12	46.95	12	47.60	47.90	0	4,013	0.00%
2019/12/10	49	47.10	58	47.32	47.80	-9	3,795	-0.24%
2019/12/09	5	43.76	3	44.05	44.05	2	3,261	0.06%
2019/12/06	4	43.89	3	44.18	43.95	1	3,164	0.03%
2019/12/05	34	44.71	1	44.80	44.80	33	3,070	1.07%
2019/12/04	2	43.75	2	44.00	44.20	0	2,978	0.00%
2019/12/03	10	44.39	9	43.78	44.05	1	2,899	0.03%
2019/12/02	235	42.91	320	42.37	44.30	-85	2,609	-3.26%	大買/大賣/
2019/11/29	169	40.73	12	40.67	40.95	157	2,316	6.78%	大買/鉅額交易
2019/11/28	1	40.25	12	39.97	40.10	-11	2,249	-0.49%
2019/11/27	0	0.00	21	39.15	39.55	-21	2,165	-0.97%
2019/11/26	0	0.00	5	38.90	38.90	-5	2,150	-0.23%
2019/11/15	0	0.00	1	38.40	38.35	-1	2,753	-0.04%
2019/11/08	0	0.00	5	39.10	39.40	-5	2,966	-0.17%
2019/11/07	0	0.00	3	39.00	38.90	-3	2,967	-0.10%
2019/11/04	6	38.10	0	0.00	38.05	6	3,001	0.20%
2019/11/01	2	37.10	2	37.90	37.85	0	2,988	0.00%
2019/10/31	50	37.49	0	0.00	37.40	50	3,003	1.66%
2019/10/30	10	38.30	0	0.00	38.40	10	2,962	0.34%
2019/10/28	1	38.60	0	0.00	38.30	1	2,990	0.03%
2019/10/24	6	39.10	0	0.00	39.00	6	3,077	0.19%
2019/10/21	2	39.00	0	0.00	38.95	2	3,101	0.06%
2019/10/17	20	39.18	0	0.00	38.95	20	3,090	0.65%
2019/10/16	16	40.07	16	40.19	39.35	0	3,069	0.00%
2019/10/15	0	0.00	1	39.05	38.40	-1	2,957	-0.03%
2019/10/14	1	39.00	0	0.00	39.20	1	2,940	0.03%
2019/10/09	1	38.70	0	0.00	38.50	1	2,924	0.03%
2019/10/08	0	0.00	1	38.95	39.00	-1	2,927	-0.03%
2019/10/04	1	38.90	0	0.00	38.90	1	2,917	0.03%
2019/10/03	10	39.00	4	39.60	39.00	6	2,912	0.21%
2019/10/02	5	38.88	0	0.00	39.40	5	2,895	0.17%
2019/09/27	2	38.98	0	0.00	38.95	2	2,873	0.07%
2019/09/26	1	40.00	0	0.00	39.95	1	2,859	0.03%
2019/09/24	1	40.95	1	41.20	40.55	0	2,847	0.00%
2019/09/23	0	0.00	1	40.85	40.75	-1	2,810	-0.04%
2019/09/20	10	40.20	10	40.70	40.60	0	2,802	0.00%
2019/09/19	0	0.00	2	40.08	40.10	-2	2,764	-0.07%
2019/09/16	1	40.25	0	0.00	40.20	1	2,700	0.04%
2019/09/06	1	40.10	2	40.00	40.00	-1	2,591	-0.04%
2019/09/04	11.2	40.90	16	41.06	40.90	-4.9	2,472	-0.20%
2019/09/03	40	41.35	20	41.48	40.90	20	2,420	0.83%
2019/09/02	0	0.00	6	40.97	41.25	-6	2,180	-0.28%
2019/08/30	0	0.00	1	40.20	39.85	-1	2,114	-0.05%
2019/08/28	21	39.79	21	39.69	39.70	0	2,049	0.00%
2019/08/27	14	40.35	15	40.52	39.45	-1	2,008	-0.05%
2019/08/26	75	39.85	84	39.73	39.10	-9	1,855	-0.49%
2019/08/23	16	40.22	15	41.37	38.60	1	1,693	0.06%
2019/08/22	2	40.45	7	39.53	40.45	-5	1,428	-0.35%
2019/08/21	0	0.00	9	38.89	39.00	-9	1,323	-0.68%
2019/08/15	0	0.00	5	38.40	37.85	-5	1,196	-0.42%
2019/08/12	0	0.00	1.2	39.62	39.70	-1.2	1,050	-0.11%
2019/08/08	0	0.00	7	39.16	39.35	-7	1,008	-0.69%
2019/08/07	7	39.16	18	38.54	38.65	-11	971	-1.13%
2019/08/02	10	37.23	0	0.00	37.60	10	925	1.08%
2019/08/01	1	38.20	2	38.70	38.20	-1	917	-0.11%
2019/07/31	0	0.00	5	38.60	38.40	-5	925	-0.54%
2019/07/29	5.2	38.14	6	39.34	39.25	-0.8	981	-0.08%
2019/07/26	5	38.86	5	38.55	38.00	0	959	0.00%
2019/07/25	5	38.40	7	38.06	38.40	-2	868	-0.23%
2019/07/24	0	0.00	4	37.50	37.50	-4	848	-0.47%
2019/07/23	2	37.20	14	37.17	37.10	-12	863	-1.39%
2019/07/22	12	37.23	1	37.10	37.25	11	892	1.23%
2019/07/18	0	0.00	120	36.30	36.20	-120	1,015	-11.81%	大賣/鉅額交易
2019/07/12	5	36.00	0	0.00	36.05	5	1,040	0.48%
2019/07/11	5	35.50	0	0.00	35.40	5	1,047	0.48%
2019/06/27	0	0.00	60	34.60	35.00	-60	1,119	-5.36%
2019/06/18	3	33.65	2	33.63	33.60	1	1,113	0.09%
2019/06/14	0	0.00	1	33.55	33.50	-1	1,122	-0.09%
2019/06/05	5	33.85	0	0.00	33.60	5	1,112	0.45%
2019/05/21	1	33.10	0	0.00	33.65	1	1,049	0.10%
2019/05/15	0	0.00	2	36.15	36.15	-2	1,000	-0.20%
2019/05/09	2	36.60	0	0.00	36.10	2	953	0.21%
2019/05/08	2	37.95	3	37.72	37.45	-1	928	-0.11%
2019/05/07	4	38.10	0	0.00	38.20	4	910	0.44%
2019/05/02	0	0.00	4	36.49	36.65	-4	764	-0.52%
2019/04/30	4	36.24	6	36.23	36.00	-2	747	-0.27%
2019/04/29	2	35.80	2	36.00	35.60	0	726	0.00%
2019/04/26	2	37.10	0	0.00	36.35	2	695	0.29%
2019/04/25	5	36.53	20	36.70	36.60	-15	658	-2.28%
2019/04/24	13	36.89	19	36.77	36.95	-6	614	-0.98%
2019/04/19	1	35.20	30	35.00	35.20	-29	478	-6.06%
2019/04/17	0	0.00	235	34.50	34.80	-235	443	-52.94%	大賣/鉅額交易
2019/04/16	6	34.62	4	34.60	34.60	2	419	0.48%
2019/04/15	0	0.00	0	34.60	34.60	0	406	0.00%
2019/04/12	0	0.00	2	34.25	34.30	-2	378	-0.53%
2019/04/09	5	33.26	1	33.40	33.80	4	332	1.20%
2019/04/08	4	32.96	0	0.00	33.00	4	313	1.27%
2019/03/27	3	32.70	0	0.00	32.80	3	237	1.27%
2019/03/26	1	33.30	0	0.00	33.40	1	223	0.45%
2019/03/21	0	34.05	0	0.00	34.05	0	216	0.00%
2019/03/20	2	34.00	0	0.00	34.00	2	213	0.94%
2019/03/19	4	33.60	0	0.00	33.50	4	200	1.99%
2019/03/15	1	33.80	0	0.00	33.80	1	201	0.50%
2019/03/04	0	0.00	11.4	34.00	34.15	-11.4	229	-4.97%
2019/02/27	0	0.00	44	34.20	33.95	-44	231	-19.04%
2019/02/26	0	0.00	1	34.30	34.20	-1	230	-0.43%
2019/02/21	1	34.05	0	0.00	34.05	1	223	0.45%
2019/02/20	1	34.25	0	0.00	34.25	1	225	0.44%
2019/02/12	5	32.95	0	0.00	33.30	5	231	2.16%
2019/01/15	1	31.85	0	0.00	31.75	1	230	0.43%
2019/01/14	0	0.00	0	32.10	31.80	0	230	0.00%
2019/01/02	0	0.00	3	32.55	32.20	-3	279	-1.07%
2018/12/27	0	0.00	10	32.00	32.05	-10	284	-3.51%
2018/12/26	0	0.00	0	31.85	31.85	0	286	0.00%
2018/11/21	0	0.00	1	32.95	33.25	-1	285	-0.35%
2018/10/30	0	0.00	1	30.05	30.10	-1	333	-0.30%
2018/10/16	0	0.00	1	32.10	32.40	-1	323	-0.31%
2018/10/05	30	34.00	0	0.00	33.95	30	297	10.09%
2018/09/17	1	34.15	0	0.00	34.15	1	383	0.26%
2018/09/12	0	0.00	1	34.25	33.80	-1	392	-0.25%
2018/09/06	2	35.85	0	0.00	35.80	2	433	0.46%
2018/09/05	1	35.85	0	0.00	35.85	1	435	0.23%
2018/09/04	0	0.00	1	36.05	35.95	-1	437	-0.23%
2018/09/03	0	0.00	1	36.10	36.00	-1	440	-0.23%
2018/08/31	0	0.00	1	35.65	35.65	-1	438	-0.23%
2018/08/28	0	0.00	9	35.65	35.70	-9	440	-2.04%
2018/08/27	0	0.00	1	34.65	35.00	-1	435	-0.23%
2018/08/16	3	35.15	2	34.95	35.00	1	475	0.21%
2018/08/15	0	0.00	5	34.86	34.80	-5	473	-1.06%
2018/08/14	12	37.32	0	0.00	37.50	12	460	2.60%
2018/08/13	2	37.40	0	0.00	37.50	2	444	0.45%
2018/08/10	0	0.00	5	38.00	37.70	-5	435	-1.15%
2018/08/08	2	37.93	5	37.90	37.95	-3	424	-0.71%
2018/08/03	1	37.65	0	0.00	38.00	1	423	0.24%
2018/08/02	2	37.50	0	0.00	37.55	2	425	0.47%
2018/08/01	4	37.99	5.1	38.00	38.00	-1.1	427	-0.25%
2018/07/31	7	37.34	1	38.50	38.50	6	430	1.39%
2018/07/24	0	0.00	3	37.17	37.35	-3	432	-0.69%
2018/07/23	8	37.10	0	0.00	37.10	8	436	1.83%
2018/07/20	3	37.20	0	0.00	37.50	3	441	0.68%
2018/07/13	5	36.90	0	0.00	36.90	5	472	1.06%
2018/07/05	1	36.90	0	0.00	36.60	1	504	0.20%
2018/07/02	0	0.00	1	38.50	37.80	-1	500	-0.20%
2018/06/29	2	38.70	2	38.98	38.15	0	496	0.00%
2018/06/28	1	38.30	6	38.48	38.55	-5	444	-1.13%
2018/06/27	1	36.95	0	0.00	36.80	1	431	0.23%
2018/06/21	1	37.00	0	0.00	37.00	1	432	0.23%
2018/06/19	2	37.30	0	0.00	37.30	2	428	0.47%
2018/06/14	0	0.00	10	38.70	37.90	-10	417	-2.39%
2018/06/11	0	0.00	5	37.75	37.50	-5	385	-1.30%
2018/06/05	5	38.00	0	0.00	38.00	5	409	1.22%
2018/06/04	0	0.00	0	38.35	38.25	0	407	0.00%
2018/05/31	5	38.45	0	0.00	37.45	5	418	1.20%
2018/05/24	0	0.00	0	36.75	36.95	0	396	0.00%
2018/05/10	0	36.90	0	0.00	36.75	0	506	0.00%
2018/04/30	5	35.75	0	0.00	35.65	5	570	0.88%
2018/04/25	1	36.00	0	0.00	36.05	1	640	0.16%
2018/04/23	0	37.00	0	0.00	36.85	0	889	0.00%
2018/04/20	0	0.00	10	37.35	37.35	-10	897	-1.11%
2018/04/17	7	37.76	1	37.50	37.60	6	881	0.68%
2018/04/16	3	38.13	1	38.05	38.05	2	872	0.23%
2018/04/09	0	39.10	0	0.00	38.95	0	878	0.00%
2018/03/31	0	39.20	0	0.00	39.10	0	883	0.00%
2018/03/30	1	39.35	0	0.00	39.40	1	882	0.11%
2018/03/29	6	39.06	0	0.00	39.15	6	882	0.68%
2018/03/28	0	39.10	0	0.00	38.85	0	882	0.00%
2018/03/26	0	38.95	0	0.00	38.65	0	885	0.00%
2018/03/22	0	39.20	0	0.00	38.80	0	891	0.00%
2018/03/19	5	38.90	0	0.00	38.85	5	905	0.55%
2018/03/16	0	39.10	0	0.00	38.95	0	905	0.00%
2018/03/14	5	39.40	0	0.00	39.35	5	901	0.55%
2018/03/13	2	39.20	1	39.00	39.30	1	899	0.11%
2018/03/09	1	38.30	1	38.65	38.75	0	901	0.00%
2018/03/08	2	38.80	0	0.00	38.80	2	892	0.22%
2018/03/07	1	38.65	0	0.00	38.60	1	893	0.11%
2018/02/26	0	0.00	2	39.55	39.50	-2	977	-0.20%
2018/02/23	5	39.44	0	39.60	39.30	5	981	0.51%
2018/02/21	0	0.00	7	39.21	39.75	-7	977	-0.72%
2018/02/09	0	0.00	0.4	39.00	38.95	-0.4	964	-0.04%
2018/02/06	10	39.30	0	0.00	39.10	10	940	1.06%
2018/01/30	10	40.78	5	40.75	40.65	5	905	0.55%
2018/01/22	0	0.00	2.4	42.28	42.20	-2.4	863	-0.28%
2018/01/18	12	43.58	11	44.08	43.00	1	802	0.12%
2018/01/17	0	0.00	15	41.05	41.75	-15	596	-2.52%
2018/01/10	2	40.00	0	0.00	39.80	2	573	0.35%
2018/01/04	1	40.00	12	40.15	40.30	-11	602	-1.82%
2018/01/03	0	0.00	10	39.60	39.75	-10	601	-1.66%
2018/01/02	1	39.50	0	0.00	39.70	1	615	0.16%