晶技 (3042)-新光-高雄券商分點個股進出

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－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2	105.75	0	106.00	106.00	2	4,174	0.05%
2024/04/22	0	0.00	0.1	103.50	103.50	-0.1	4,166	0.00%
2024/04/19	14	108.71	13.3	106.93	106.50	0.7	4,145	0.02%
2024/04/18	0	0.00	2	110.50	111.00	-2	4,121	-0.05%
2024/04/17	1	110.50	2	110.00	110.00	-1	4,124	-0.02%
2024/04/16	2	109.00	4	109.75	109.00	-2	4,121	-0.05%
2024/04/15	1	111.50	1	112.50	112.00	0	4,066	0.00%
2024/04/12	3	112.67	4	113.50	113.00	-1	4,061	-0.02%
2024/04/11	2	112.50	4.3	112.50	112.50	-2.3	4,042	-0.06%
2024/04/10	0	112.63	1.1	113.50	112.50	-1	4,030	-0.03%
2024/04/09	2	112.25	6	112.50	111.00	-4	4,006	-0.10%
2024/04/08	2	108.75	2	109.50	110.00	0	3,948	0.00%
2024/04/03	5.1	108.90	3	109.50	109.50	2.1	3,918	0.05%
2024/04/02	7.4	110.59	10	111.35	110.50	-2.6	3,889	-0.07%
2024/04/01	13.1	111.16	4	111.50	110.50	9.1	3,849	0.24%
2024/03/29	16.2	111.17	16	112.81	113.00	0.2	3,797	0.01%
2024/03/28	5	114.20	7.1	115.43	114.50	-2.1	3,512	-0.06%
2024/03/27	0.1	112.77	6	113.50	113.50	-5.9	3,365	-0.18%
2024/03/26	14.5	112.34	8.1	112.25	112.50	6.4	3,333	0.19%
2024/03/25	8.1	114.81	9.1	114.94	115.00	-1	3,277	-0.03%
2024/03/22	19.6	117.72	16.1	117.40	117.00	3.5	3,235	0.11%
2024/03/21	3	121.33	3.1	122.13	121.50	-0.1	3,152	0.00%
2024/03/20	33.2	121.61	19.6	121.54	120.50	13.6	3,020	0.45%
2024/03/19	3	118.51	15.6	118.02	120.00	-12.6	2,829	-0.45%
2024/03/18	1.2	114.08	4.1	113.88	114.50	-2.9	2,634	-0.11%
2024/03/15	15	113.83	6.2	114.24	114.50	8.8	2,585	0.34%
2024/03/14	35	116.64	33.3	116.11	117.00	1.7	2,519	0.07%
2024/03/13	33.6	113.88	45.5	114.14	117.00	-11.9	2,330	-0.51%
2024/03/12	15	108.00	20.2	107.28	108.00	-5.2	1,972	-0.26%
2024/03/11	0	0.00	1	104.50	105.50	-1	1,893	-0.05%
2024/03/08	1.1	103.02	1	103.00	103.00	0.1	1,883	0.00%
2024/03/07	1.1	104.56	1.1	104.94	105.00	0.1	1,872	0.00%
2024/03/06	22.2	107.16	5.2	106.32	106.50	17	1,836	0.92%
2024/03/05	8.1	105.31	9	104.33	105.00	-0.9	1,729	-0.05%
2024/03/04	8	105.50	26.4	102.26	106.00	-18.4	1,599	-1.15%
2024/03/01	3	99.23	4.5	99.54	98.90	-1.5	1,440	-0.10%
2024/02/29	4	99.95	4	99.85	99.80	0	1,453	0.00%
2024/02/27	18.2	99.44	8	98.48	98.90	10.2	1,453	0.70%
2024/02/26	0.7	100.50	0.3	100.50	100.00	0.4	1,450	0.03%
2024/02/23	1.3	100.04	0	0.00	100.00	1.3	1,448	0.09%
2024/02/22	8.7	100.05	2	100.25	100.00	6.7	1,430	0.47%
2024/02/21	1.1	100.89	1	99.50	98.80	0.1	1,401	0.00%
2024/02/20	0	97.80	7	96.70	96.20	-7	1,364	-0.51%
2024/02/19	1	97.20	1	97.40	97.30	0	1,372	0.00%
2024/02/16	2	97.90	2	97.80	97.50	0	1,407	0.00%
2024/02/15	0	0.00	1	96.60	96.90	-1	1,483	-0.07%
2024/01/26	0	96.30	1	96.00	96.50	-1	1,542	-0.06%
2024/01/25	1	96.10	1	96.30	96.30	0	1,543	0.00%
2024/01/24	0	96.00	0	0.00	95.80	0	1,552	0.00%
2024/01/23	2	95.80	1	96.10	95.80	1	1,559	0.06%
2024/01/22	0	96.20	0	0.00	96.00	0	1,558	0.00%
2024/01/19	1	95.00	1	95.10	95.00	0	1,552	0.00%
2024/01/15	0	96.10	2	95.60	96.00	-2	1,558	-0.13%
2024/01/12	0.1	95.20	0	0.00	94.80	0.1	1,563	0.01%
2024/01/11	1	94.21	0	0.00	94.90	1	1,563	0.07%
2024/01/10	1	95.10	0	0.00	94.90	1	1,597	0.06%
2024/01/09	1	95.50	0	0.00	95.50	1	1,623	0.06%
2024/01/08	1	96.20	4.1	96.59	95.70	-3.1	1,671	-0.18%
2024/01/05	2	97.30	0	0.00	96.70	2	1,709	0.12%
2024/01/04	1	98.10	6	98.87	97.60	-5	1,735	-0.29%
2024/01/03	0	0.00	1.1	98.50	98.30	-1.1	1,746	-0.06%
2024/01/02	0	0.00	1.1	98.61	99.00	-1.1	1,746	-0.06%
2023/12/27	0	98.80	1	98.50	98.60	-1	1,796	-0.05%
2023/12/26	2	98.10	1	98.00	98.00	1	1,856	0.05%
2023/12/22	0.1	96.90	0	0.00	96.60	0.1	1,965	0.00%
2023/12/21	2	97.60	2	98.35	97.00	0	1,980	0.00%
2023/12/20	1	98.11	0	0.00	98.00	1	1,981	0.05%
2023/12/19	6.1	97.15	2	97.90	97.70	4.1	1,998	0.20%
2023/12/18	1	101.50	1	100.00	100.00	0	2,004	0.00%
2023/12/15	5	102.00	5.3	101.50	101.00	-0.3	2,082	-0.01%
2023/12/14	2	100.50	9	100.50	101.50	-7	2,197	-0.32%
2023/12/13	16	100.03	16	100.47	100.00	0	2,268	0.00%
2023/12/12	1	100.00	1	100.50	100.00	0	2,298	0.00%
2023/12/08	4.1	100.20	7	100.14	100.00	-2.9	2,413	-0.12%
2023/12/07	3	101.83	0	0.00	101.50	3	2,441	0.12%
2023/12/06	6	103.58	23	103.50	104.00	-17	2,475	-0.69%
2023/12/05	1	102.50	5	103.00	103.00	-4	2,521	-0.16%
2023/12/04	4	103.13	5	102.60	103.00	-1	2,619	-0.04%
2023/12/01	1	101.50	1	101.50	101.50	0	2,901	0.00%
2023/11/30	0	103.00	3	103.00	103.00	-3	2,981	-0.10%
2023/11/29	4.3	102.53	4	102.63	102.50	0.3	2,978	0.01%
2023/11/27	0	101.50	0	0.00	100.50	0	3,028	0.00%
2023/11/24	1	100.50	1	100.00	100.50	0	3,037	0.00%
2023/11/22	2	99.90	0.1	99.90	100.00	1.9	3,047	0.06%
2023/11/21	1	101.00	41	100.51	100.00	-40	3,079	-1.30%
2023/11/20	1	100.00	103	100.01	100.50	-102	3,146	-3.24%	大賣/鉅額交易
2023/11/17	0.1	99.60	2	99.80	99.70	-2	3,177	-0.06%
2023/11/15	1	99.90	2	101.00	99.70	-1	3,374	-0.03%
2023/11/14	14	99.16	13	99.60	99.70	1	3,463	0.03%
2023/11/13	1	96.60	1	96.60	96.70	0	3,599	0.00%
2023/11/10	1	96.90	5	96.26	96.10	-4	3,602	-0.11%
2023/11/09	1	98.00	2	98.45	98.00	-1	3,590	-0.03%
2023/11/08	1	97.50	3	98.13	97.70	-2	3,580	-0.06%
2023/11/07	1	98.70	0	0.00	98.40	1	3,571	0.03%
2023/11/06	1	98.30	8	98.00	98.30	-7	3,575	-0.20%
2023/11/03	0	0.00	2	97.70	97.80	-2	3,604	-0.06%
2023/11/02	0	0.00	6	97.50	97.50	-6	3,640	-0.16%
2023/11/01	2	95.90	0	95.80	96.00	2	3,684	0.05%
2023/10/31	0	96.15	0	0.00	95.90	0	3,685	0.00%
2023/10/30	0	0.00	6	97.25	97.50	-6	3,688	-0.16%
2023/10/27	4	96.80	0	0.00	96.70	4	3,706	0.11%
2023/10/26	6	97.86	0	0.00	96.70	6	3,718	0.16%
2023/10/25	0.1	99.30	2	99.70	98.90	-2	3,722	-0.05%
2023/10/24	2	99.05	1	99.40	99.40	1	3,739	0.03%
2023/10/23	0	0.00	1	98.20	97.80	-1	3,759	-0.03%
2023/10/20	0	97.30	1	96.90	97.70	-1	3,783	-0.03%
2023/10/19	1	98.00	0	0.00	97.90	1	3,801	0.03%
2023/10/18	7	98.96	6	97.63	98.30	1	3,825	0.03%
2023/10/17	0	0.00	3	100.00	100.00	-3	3,781	-0.08%
2023/10/16	6	97.88	0	0.00	98.50	6	3,763	0.16%
2023/10/13	3.1	98.41	2	100.25	100.00	1.1	3,733	0.03%
2023/10/12	0	0.00	2	98.55	98.50	-2	3,693	-0.05%
2023/10/11	1	97.60	1	97.50	97.90	0	3,676	0.00%
2023/10/06	1	96.90	2	96.60	96.60	-1	3,689	-0.03%
2023/10/05	2	96.35	1	97.20	96.40	1	3,722	0.03%
2023/10/04	1	97.00	0	0.00	97.00	1	3,699	0.03%
2023/10/03	1.1	98.13	1	98.20	98.00	0.1	3,698	0.00%
2023/10/02	1	98.30	0.2	98.00	98.00	0.8	3,711	0.02%
2023/09/28	0.1	96.64	2	96.70	96.80	-1.9	3,669	-0.05%
2023/09/27	2.2	96.90	0	97.20	97.10	2.2	3,625	0.06%
2023/09/26	3	99.77	2	99.10	98.30	1	3,668	0.03%
2023/09/25	2.1	100.19	0	0.00	99.70	2.1	3,714	0.06%
2023/09/22	6	99.59	0	0.00	99.60	6	3,711	0.16%
2023/09/21	0	0.00	2	98.40	99.10	-2	3,700	-0.05%
2023/09/20	18.2	100.45	11.4	99.86	99.10	6.7	3,684	0.18%
2023/09/19	26.1	103.18	5.3	105.03	103.50	20.9	3,634	0.57%
2023/09/18	4.8	103.01	3	103.33	103.00	1.8	3,582	0.05%
2023/09/15	25.1	101.14	1	101.50	102.50	24.1	3,520	0.68%
2023/09/14	2	101.50	6	101.08	101.50	-4	3,503	-0.11%
2023/09/13	5	99.32	2	99.80	99.20	3	3,463	0.09%
2023/09/12	3.2	99.68	7	100.07	101.00	-3.8	3,415	-0.11%
2023/09/11	2.1	101.47	8	101.75	101.00	-5.9	3,342	-0.18%
2023/09/08	3.2	101.18	2	100.75	101.00	1.2	3,292	0.04%
2023/09/07	3.1	102.13	3.1	102.45	103.00	0	3,226	0.00%
2023/09/06	12.1	102.24	16	102.85	103.00	-3.9	3,130	-0.12%
2023/09/05	6.1	96.88	9.2	97.25	97.90	-3.1	2,825	-0.11%
2023/09/04	4	94.93	0	0.00	95.60	4	2,749	0.15%
2023/09/01	9.1	94.45	7	95.79	94.40	2.1	2,733	0.07%
2023/08/31	5	95.00	6	95.17	94.70	-1	2,686	-0.04%
2023/08/30	3	94.07	1	94.00	94.50	2	2,684	0.07%
2023/08/29	2	93.25	0	0.00	93.90	2	2,672	0.07%
2023/08/28	3	92.00	0	0.00	92.50	3	2,654	0.11%
2023/08/25	7	93.00	1.4	93.11	92.90	5.6	2,660	0.21%
2023/08/24	1	93.60	3.3	95.00	95.00	-2.3	2,629	-0.09%
2023/08/23	17	93.03	4.1	93.12	93.10	13	2,570	0.50%
2023/08/22	11.1	94.74	13	94.40	93.50	-2	2,549	-0.08%
2023/08/21	4	91.73	3	92.47	92.00	1	2,435	0.04%
2023/08/18	17	95.54	8.2	95.45	94.40	8.8	2,340	0.38%
2023/08/17	86.4	93.81	34	94.39	95.70	52.4	2,208	2.37%
2023/08/16	1	89.80	0	0.00	90.00	1	1,983	0.05%
2023/08/14	3	89.60	3.8	89.70	89.80	-0.8	1,964	-0.04%
2023/08/10	1	89.60	0	0.00	90.30	1	1,956	0.05%
2023/08/09	4	89.85	10	90.62	90.80	-6	1,940	-0.31%
2023/08/08	13	92.95	4	92.95	93.00	9	1,902	0.47%
2023/08/07	6	93.72	10	92.39	91.70	-4	1,865	-0.21%
2023/08/04	4	91.00	0	0.00	91.00	4	1,833	0.22%
2023/08/01	0	90.00	5	90.12	90.00	-5	1,820	-0.27%
2023/07/31	5.1	89.16	0	0.00	88.40	5.1	1,800	0.28%
2023/07/28	1.1	89.90	1	90.10	90.10	0.1	1,781	0.00%
2023/07/27	1	88.90	1	88.80	89.00	0	1,756	0.00%
2023/07/26	0.1	89.81	3	89.80	90.00	-2.9	1,729	-0.17%
2023/07/24	0	0.00	2	89.80	89.70	-2	1,668	-0.12%
2023/07/21	1.1	90.38	2	90.60	90.60	-0.9	1,649	-0.05%
2023/07/20	1.1	89.20	0	0.00	89.00	1.1	1,638	0.06%
2023/07/19	1.1	88.52	0.5	89.50	88.50	0.6	1,637	0.03%
2023/07/18	1	91.50	0	0.00	90.50	1	1,623	0.06%
2023/07/17	2.1	91.55	4	91.08	91.50	-1.9	1,617	-0.12%
2023/07/14	1.1	90.73	0	0.00	91.00	1.1	1,615	0.07%
2023/07/13	7	93.69	2	93.85	92.00	5	1,602	0.31%
2023/07/12	2.8	91.63	8.3	91.30	92.00	-5.5	1,561	-0.36%
2023/07/11	0	0.00	1	88.60	88.40	-1	1,516	-0.07%
2023/07/10	2.4	87.22	3	87.03	87.30	-0.6	1,519	-0.04%
2023/07/07	1.1	88.68	1	88.50	88.60	0.1	1,505	0.01%
2023/07/06	3	90.07	1	90.00	90.10	2	1,481	0.13%
2023/07/05	7.5	89.78	3	89.83	90.10	4.5	1,456	0.31%
2023/07/04	5.1	88.80	2.1	88.90	88.90	3	1,438	0.21%
2023/07/03	14.3	95.65	11	95.57	96.20	3.3	1,336	0.25%
2023/06/30	1	93.60	3	93.70	93.80	-2	1,265	-0.16%
2023/06/28	2	93.90	0.7	93.70	93.10	1.3	1,248	0.10%
2023/06/27	0.1	95.08	0	95.10	94.50	0.1	1,226	0.01%
2023/06/26	4.2	97.69	1.1	97.71	97.70	3.2	1,195	0.26%
2023/06/21	11	96.20	8	94.70	96.30	3	1,137	0.26%
2023/06/20	4.5	95.57	2	94.90	95.60	2.5	1,107	0.23%
2023/06/19	2	94.40	0	94.20	94.50	2	1,106	0.18%
2023/06/16	1	92.90	2	92.20	94.30	-1	1,105	-0.09%
2023/06/15	1	92.10	0	0.00	92.20	1	1,087	0.09%
2023/06/14	1	92.70	1	92.80	92.70	0	1,087	0.00%
2023/06/13	1	93.60	1	93.10	93.10	0	1,091	0.00%
2023/06/12	1	92.70	0	0.00	93.20	1	1,099	0.09%
2023/06/09	3	92.87	6	92.16	92.50	-3	1,088	-0.28%
2023/06/08	3	93.90	4	93.48	93.30	-1	1,087	-0.09%
2023/06/07	2	93.20	9	93.11	93.30	-7	1,081	-0.65%
2023/06/06	2	92.90	7	92.13	92.40	-5	1,081	-0.46%
2023/06/05	6	92.87	2	92.25	92.60	4	1,095	0.37%
2023/06/02	3.5	91.51	1	91.50	90.90	2.5	1,123	0.22%
2023/06/01	1	90.70	0	0.00	90.70	1	1,116	0.09%
2023/05/31	1	90.40	2	90.15	90.30	-1	1,120	-0.09%
2023/05/30	1	88.90	6	89.53	89.40	-5	1,108	-0.45%
2023/05/29	0	0.00	5	89.20	89.40	-5	1,107	-0.45%
2023/05/26	6	88.98	2	89.00	88.60	4	1,098	0.36%
2023/05/25	4	88.08	8	87.96	88.00	-4	1,081	-0.37%
2023/05/24	5	87.80	0	0.00	87.80	5	1,073	0.47%
2023/05/22	1	87.30	0	0.00	87.10	1	1,084	0.09%
2023/05/19	2	87.00	0	0.00	86.70	2	1,083	0.18%
2023/05/18	4	86.73	0	0.00	87.00	4	1,090	0.37%
2023/05/11	0	0.00	1	85.10	84.70	-1	1,154	-0.09%
2023/05/10	2	84.80	1	85.10	85.10	1	1,165	0.09%
2023/05/09	7	86.83	0	0.00	86.60	7	1,158	0.60%
2023/05/08	0	86.50	0	0.00	87.00	0	1,178	0.00%
2023/05/05	0	0.00	4	86.05	86.00	-4	1,200	-0.33%
2023/05/04	2	85.60	0	0.00	85.70	2	1,250	0.16%
2023/05/03	1	85.70	2	86.00	86.00	-1	1,285	-0.08%
2023/05/02	0	0.00	1	85.90	85.90	-1	1,321	-0.08%
2023/04/27	2	84.80	1	85.10	84.90	1	1,328	0.08%
2023/04/25	2	84.10	0	0.00	83.90	2	1,329	0.15%
2023/04/24	1	85.40	0	0.00	86.00	1	1,311	0.08%
2023/04/21	1	85.10	0	0.00	85.00	1	1,321	0.08%
2023/04/20	1	86.50	0	0.00	86.00	1	1,342	0.07%
2023/04/19	0	0.00	0.2	87.73	87.20	-0.2	1,339	-0.01%
2023/04/14	6	87.80	1	87.70	87.70	5	1,323	0.38%
2023/04/13	0	87.80	0	88.30	87.80	0	1,322	0.00%
2023/04/12	2	88.60	0	0.00	88.60	2	1,323	0.15%
2023/04/11	0	89.20	0	88.80	89.00	0	1,317	0.00%
2023/04/10	1	88.40	0.2	89.00	88.60	0.8	1,316	0.06%
2023/04/07	0.1	88.10	2.2	88.54	88.90	-2.1	1,322	-0.16%
2023/04/06	0.4	88.15	0	0.00	88.10	0.4	1,313	0.03%
2023/03/31	0	0.00	1.1	89.31	89.00	-1.1	1,310	-0.08%
2023/03/30	1	88.80	2	89.20	88.90	-1	1,299	-0.08%
2023/03/29	0	0.00	1	88.60	88.60	-1	1,289	-0.08%
2023/03/28	1	88.90	0	0.00	87.70	1	1,301	0.08%
2023/03/27	2	88.65	1.1	88.61	88.40	0.9	1,303	0.07%
2023/03/24	1	88.70	2	88.70	88.20	-1	1,314	-0.08%
2023/03/23	0.1	88.25	1	88.30	88.40	-0.9	1,299	-0.07%
2023/03/22	2	87.90	2	87.65	87.80	0	1,289	0.00%
2023/03/21	1	88.40	1	88.40	88.50	0	1,265	0.00%
2023/03/20	1	87.40	0	0.00	87.80	1	1,251	0.08%
2023/03/17	0	86.90	0.2	86.60	86.90	-0.2	1,244	-0.02%
2023/03/16	5	86.02	3	85.61	85.80	2	1,240	0.16%
2023/03/15	0	0.00	0.1	86.30	86.10	-0.1	1,239	-0.01%
2023/03/14	0	86.20	10	85.80	86.00	-10	1,243	-0.80%
2023/03/13	11	85.91	0.1	86.10	86.20	10.9	1,243	0.88%
2023/03/10	0	86.76	1.3	86.73	86.60	-1.2	1,240	-0.10%
2023/03/09	0	0.00	1	87.90	87.90	-1	1,247	-0.08%
2023/03/08	4.1	87.61	1	87.40	88.10	3.1	1,241	0.25%
2023/03/07	2.2	89.48	0.1	89.80	88.70	2.1	1,203	0.17%
2023/03/06	1.1	89.02	1	89.40	89.40	0.1	1,148	0.01%
2023/03/03	2	88.70	6	88.70	88.30	-4	1,132	-0.35%
2023/03/02	0.1	88.10	0	0.00	88.30	0.1	1,126	0.00%
2023/02/24	0	0.00	1	86.30	86.20	-1	1,105	-0.09%
2023/02/23	0	0.00	1	86.80	86.50	-1	1,099	-0.09%
2023/02/22	1	86.80	1	86.60	86.80	0	1,104	0.00%
2023/02/21	0	0.00	3	86.97	87.20	-3	1,110	-0.27%
2023/02/20	1	85.90	0	0.00	86.20	1	1,121	0.09%
2023/02/17	2.1	86.26	0	0.00	86.50	2.1	1,119	0.18%
2023/02/16	6	86.20	1.2	86.46	86.60	4.8	1,128	0.42%
2023/02/15	3	85.37	0	0.00	85.20	3	1,135	0.26%
2023/02/14	1	85.20	0	0.00	85.20	1	1,134	0.09%
2023/02/10	2.2	86.53	3	86.80	86.50	-0.8	1,130	-0.07%
2023/02/08	1	89.30	0	0.00	89.10	1	1,125	0.09%
2023/02/07	0	88.50	0	88.60	88.60	0	1,122	0.00%
2023/02/03	0	0.00	1	89.90	90.00	-1	1,107	-0.09%
2023/02/02	0.1	89.18	1	89.00	90.50	-0.9	1,083	-0.09%
2023/02/01	0	88.60	2.1	88.65	88.70	-2.1	1,040	-0.20%
2023/01/31	1	86.90	3	86.57	87.10	-2	1,011	-0.20%
2023/01/30	1	85.10	0	0.00	85.10	1	984	0.10%
2023/01/17	1	82.60	3	82.93	82.50	-2	979	-0.20%
2023/01/16	1	83.10	0	0.00	83.00	1	996	0.10%
2023/01/12	1	84.60	1	84.90	84.60	0	1,061	0.00%
2023/01/11	0	0.00	1.5	85.53	85.80	-1.5	1,087	-0.14%
2023/01/10	4.1	85.17	4	85.05	85.40	0.1	1,095	0.01%
2023/01/09	4	83.08	3.3	83.42	83.30	0.7	1,084	0.06%
2023/01/06	0	0.00	2	82.40	82.50	-2	1,119	-0.18%
2023/01/05	0	82.20	0	0.00	81.80	0	1,248	0.00%
2023/01/04	1	81.60	2	81.45	81.50	-1	1,260	-0.08%
2023/01/03	0	0.00	1	82.10	82.20	-1	1,279	-0.08%
2022/12/30	0	0.00	1	81.10	82.70	-1	1,306	-0.08%
2022/12/29	3	81.13	0	0.00	81.40	3	1,298	0.23%
2022/12/27	1	81.82	1	82.30	82.30	0	1,319	0.00%
2022/12/23	1	81.50	1	82.10	83.00	0	1,353	0.00%
2022/12/22	1.1	82.61	1	82.80	82.40	0.1	1,378	0.00%
2022/12/21	1.3	82.57	2	82.00	81.80	-0.8	1,402	-0.05%
2022/12/20	4.5	84.64	2	84.25	83.00	2.5	1,406	0.18%
2022/12/19	2	85.80	1.5	86.07	85.50	0.5	1,429	0.03%
2022/12/16	1.6	85.44	8	85.70	86.20	-6.4	1,418	-0.45%
2022/12/15	1	85.20	1.2	85.39	85.20	-0.2	1,401	-0.01%
2022/12/14	1.2	84.91	1	85.30	85.40	0.2	1,403	0.01%
2022/12/13	7	85.09	0	0.00	84.20	7	1,398	0.50%
2022/12/12	0.5	84.80	1	84.80	85.20	-0.5	1,395	-0.04%
2022/12/08	0	0.00	1	84.10	84.40	-1	1,401	-0.07%
2022/12/07	0.1	83.30	2	83.30	83.30	-1.9	1,403	-0.14%
2022/12/06	6	84.07	5	83.98	83.00	1	1,401	0.07%
2022/12/02	5	86.20	0	0.00	86.00	5	1,384	0.36%
2022/12/01	0.1	85.10	3	85.43	85.40	-3	1,375	-0.21%
2022/11/30	1	83.40	2	83.20	83.50	-1	1,371	-0.07%
2022/11/29	1.1	81.98	0	0.00	82.10	1.1	1,367	0.08%
2022/11/25	0	0.00	2	81.90	81.60	-2	1,375	-0.15%
2022/11/24	2	81.85	2	82.05	82.50	0	1,380	0.00%
2022/11/23	1	81.30	0.1	81.50	81.20	0.9	1,372	0.06%
2022/11/22	1	81.01	0	0.00	81.20	1	1,388	0.07%
2022/11/21	8.1	81.80	0	0.00	81.60	8.1	1,398	0.58%
2022/11/18	0.1	83.70	2	82.35	82.00	-1.9	1,398	-0.14%
2022/11/17	1	83.20	0	0.00	83.10	1	1,399	0.07%
2022/11/16	0.1	82.80	1	82.30	82.90	-0.9	1,406	-0.06%
2022/11/15	1.1	81.69	3	81.63	82.10	-1.9	1,400	-0.14%
2022/11/14	1.1	80.92	0	0.00	81.60	1.1	1,413	0.08%
2022/11/11	0	0.00	10	81.20	81.00	-10	1,442	-0.69%
2022/11/10	1	80.00	1	80.30	80.40	0	1,448	0.00%
2022/11/09	0.2	80.20	20	79.90	80.10	-19.9	1,480	-1.34%
2022/11/08	1	80.60	4.1	79.62	79.40	-3.1	1,480	-0.21%
2022/11/07	0	0.00	7.5	79.29	79.50	-7.5	1,501	-0.50%
2022/11/04	1	78.20	0.9	78.64	78.80	0.1	1,514	0.01%
2022/11/03	0.1	78.30	4	78.05	78.40	-3.9	1,521	-0.26%
2022/11/02	2	77.55	0	0.00	77.50	2	1,526	0.13%
2022/11/01	0	0.00	1	76.60	76.90	-1	1,517	-0.07%
2022/10/31	2	75.85	0	0.00	76.30	2	1,519	0.13%
2022/10/28	2	75.05	2	74.65	75.50	0	1,524	0.00%
2022/10/27	0	0.00	1	74.90	75.50	-1	1,523	-0.07%
2022/10/26	4	74.33	3	74.57	74.20	1	1,532	0.07%
2022/10/25	2	75.35	1	75.60	75.10	1	1,537	0.07%
2022/10/24	1	75.80	0.1	76.80	75.60	0.9	1,567	0.06%
2022/10/21	1.1	76.75	0.9	76.53	76.00	0.2	1,562	0.01%
2022/10/20	0	75.00	1	76.90	76.20	-1	1,608	-0.06%
2022/10/19	15	75.80	0	0.00	75.70	15	1,580	0.95%
2022/10/18	0.2	75.60	3	75.07	75.10	-2.9	1,563	-0.18%
2022/10/17	2	73.90	1	74.00	74.20	1	1,567	0.06%
2022/10/14	15	73.70	32	73.81	73.50	-17	1,571	-1.08%
2022/10/13	18	76.78	10	73.73	71.70	8	1,546	0.52%
2022/10/11	0	0.00	2	70.70	71.00	-2	1,459	-0.14%
2022/10/07	2	72.05	0	0.00	72.00	2	1,517	0.13%
2022/10/06	1	74.90	1	74.90	74.70	0	1,572	0.00%
2022/10/05	1	75.10	1	75.40	75.00	0	1,612	0.00%
2022/10/04	2	72.95	0	0.00	73.90	2	1,620	0.12%
2022/09/30	6	70.88	6	71.17	71.90	0	1,661	0.00%
2022/09/29	1	73.10	0.5	73.20	72.30	0.5	1,693	0.03%
2022/09/28	0	0.00	1	73.10	73.00	-1	1,689	-0.06%
2022/09/27	0	75.60	0	0.00	76.00	0	1,694	0.00%
2022/09/23	1	81.60	5	81.90	81.30	-4	1,734	-0.23%
2022/09/22	2	82.45	0	0.00	82.50	2	1,755	0.11%
2022/09/19	2	84.45	2	84.60	84.80	0	1,822	0.00%
2022/09/16	1	85.60	5	85.70	85.10	-4	1,830	-0.22%
2022/09/13	2	85.10	0	0.00	85.10	2	1,887	0.11%
2022/09/12	1	84.20	1	84.40	84.00	0	1,920	0.00%
2022/09/06	6	83.02	16	83.53	82.30	-10	2,014	-0.50%
2022/09/05	1	84.80	3	84.54	84.20	-2	2,030	-0.10%
2022/09/02	0	0.00	1	85.70	85.50	-1	2,065	-0.05%
2022/09/01	0	86.00	0	0.00	85.70	0	2,138	0.00%
2022/08/30	0	0.00	1	86.40	86.30	-1	2,272	-0.04%
2022/08/29	2	85.90	0	0.00	85.80	2	2,307	0.09%
2022/08/26	0.1	88.40	0	0.00	88.40	0.1	2,298	0.00%
2022/08/24	2	86.40	1	86.10	86.10	1	2,332	0.04%
2022/08/23	1	87.60	0	0.00	87.10	1	2,329	0.04%
2022/08/22	0	0.00	2	89.20	89.00	-2	2,355	-0.08%
2022/08/19	2	89.35	4	90.10	89.40	-2	2,361	-0.08%
2022/08/18	1	89.20	22	89.05	89.40	-21	2,343	-0.90%
2022/08/17	1	90.60	0	0.00	90.80	1	2,308	0.04%
2022/08/16	3	90.83	44	90.76	90.80	-41	2,320	-1.77%
2022/08/15	0	0.00	10	90.00	89.80	-10	2,283	-0.44%
2022/08/12	3	89.73	15	89.55	90.00	-12	2,281	-0.53%
2022/08/11	3	88.83	3	89.10	88.50	0	2,257	0.00%
2022/08/10	2.1	88.34	1	87.60	87.80	1.1	2,260	0.05%
2022/08/09	0	0.00	2	87.25	88.00	-2	2,261	-0.09%
2022/08/08	0	0.00	5	86.68	86.90	-5	2,267	-0.22%
2022/08/05	2	86.40	2	86.85	86.70	0	2,279	0.00%
2022/08/04	2	85.70	1	85.60	86.00	1	2,303	0.04%
2022/08/03	1	86.40	4	86.83	86.10	-3	2,295	-0.13%
2022/08/02	2	87.20	1	87.00	86.70	1	2,304	0.04%
2022/08/01	3	88.13	5	87.60	87.60	-2	2,295	-0.09%
2022/07/29	16	86.26	15	86.81	87.40	1	2,288	0.04%
2022/07/28	0	84.80	1	85.00	85.00	-1	2,266	-0.04%
2022/07/27	0	82.70	5	83.22	84.30	-5	2,261	-0.22%
2022/07/26	6	84.30	1	83.80	83.70	5	2,201	0.23%
2022/07/25	2	86.00	0	0.00	86.40	2	2,178	0.09%
2022/07/22	2	86.80	0	0.00	86.10	2	2,188	0.09%
2022/07/21	4.1	86.72	0	0.00	87.00	4.1	2,206	0.19%
2022/07/20	36	87.81	5.1	87.88	86.80	30.9	2,227	1.39%
2022/07/19	1.1	86.90	46.4	87.00	86.90	-45.3	2,255	-2.01%
2022/07/18	1	87.70	1.6	87.88	87.50	-0.6	2,276	-0.03%
2022/07/15	18	85.93	1	86.30	86.00	17	2,269	0.75%
2022/07/14	14.3	90.60	1	91.00	90.90	13.3	2,244	0.59%
2022/07/13	0	90.40	0	0.00	90.80	0	2,190	0.00%
2022/07/12	1	86.51	1.3	87.09	86.90	-0.3	2,169	-0.01%
2022/07/11	40	89.33	0	0.00	89.60	40	2,172	1.84%
2022/07/08	0.1	87.20	0	0.00	88.40	0.1	2,158	0.00%
2022/07/07	31.2	82.23	2.1	81.66	84.00	29.1	2,120	1.37%
2022/07/06	50.2	85.74	0	0.00	83.70	50.2	2,083	2.41%
2022/07/05	0	0.00	1	84.00	86.30	-1	2,101	-0.05%
2022/07/04	1	84.72	1.2	84.65	84.60	-0.2	2,090	-0.01%
2022/07/01	1	89.59	2.1	88.29	87.60	-1.1	2,089	-0.05%
2022/06/30	3	91.90	2	90.65	90.70	1	2,052	0.05%
2022/06/29	0	0.00	1.1	93.32	93.20	-1.1	2,033	-0.05%
2022/06/28	3.2	94.63	3	94.87	95.20	0.2	2,026	0.01%
2022/06/27	0	0.00	0	98.40	98.30	0	2,017	0.00%
2022/06/24	0	0.00	0.1	97.10	97.10	-0.1	2,028	0.00%
2022/06/23	2	97.95	4	96.93	96.80	-2	2,061	-0.10%
2022/06/22	0.1	99.00	0	0.00	97.30	0.1	2,081	0.00%
2022/06/21	0.1	97.60	2	98.10	99.10	-1.9	2,132	-0.09%
2022/06/20	3	99.00	4	99.05	97.00	-1	2,135	-0.05%
2022/06/17	6.1	98.85	3	99.53	99.00	3.1	2,138	0.14%
2022/06/16	2.2	100.70	4	101.28	99.10	-1.9	2,221	-0.08%
2022/06/15	4	101.00	2	101.25	100.50	2	2,233	0.09%
2022/06/14	5.1	100.39	4	100.15	100.50	1.1	2,279	0.05%
2022/06/13	3.1	100.99	0.1	101.50	101.00	3	2,296	0.13%
2022/06/10	4	102.63	8.2	102.80	103.00	-4.2	2,275	-0.18%
2022/06/09	2	101.50	8.1	102.06	102.50	-6.1	2,215	-0.28%
2022/06/08	0.1	99.90	1	100.50	100.50	-0.9	2,140	-0.04%
2022/06/07	1	99.50	1	99.60	99.10	0	2,123	0.00%
2022/06/06	0	0.00	1	98.70	98.70	-1	2,116	-0.05%
2022/06/02	17	98.70	17	98.00	98.00	0	2,170	0.00%
2022/06/01	2	98.20	1.1	98.37	98.10	0.9	2,209	0.04%
2022/05/31	0.1	96.30	0	0.00	96.90	0.1	2,200	0.00%
2022/05/30	0	0.00	3	95.70	96.80	-3	2,220	-0.14%
2022/05/27	0.1	93.00	3	94.07	93.90	-3	2,210	-0.13%
2022/05/24	5	95.09	5	93.90	92.10	0	2,373	0.00%
2022/05/20	0	0.00	2	93.20	93.10	-2	2,374	-0.08%
2022/05/19	1	92.00	0	0.00	92.70	1	2,376	0.04%
2022/05/17	2	90.80	6	91.60	91.60	-4	2,378	-0.17%
2022/05/16	3	89.87	1	89.40	89.60	2	2,388	0.08%
2022/05/13	1	88.00	1	88.10	88.10	0	2,391	0.00%
2022/05/12	3	88.27	1	88.20	86.00	2	2,403	0.08%
2022/05/11	1	89.60	0	0.00	89.30	1	2,393	0.04%
2022/05/10	7	89.26	0	0.00	90.30	7	2,433	0.29%
2022/05/09	2.1	90.12	0	0.00	90.00	2.1	2,472	0.08%
2022/05/04	0	0.00	4	91.80	92.50	-4	2,663	-0.15%
2022/05/03	0	0.00	1	90.90	90.80	-1	2,731	-0.04%
2022/04/28	3	90.00	0	0.00	90.10	3	2,924	0.10%
2022/04/27	8	88.81	0	0.00	90.90	8	2,996	0.27%
2022/04/26	5	90.98	3	90.77	90.90	2	3,019	0.07%
2022/04/25	0.1	93.37	0	0.00	92.30	0.1	3,037	0.00%
2022/04/22	0	96.60	3	96.53	96.00	-3	3,038	-0.10%
2022/04/21	0	0.00	5	98.98	98.20	-5	3,060	-0.16%
2022/04/20	2	98.75	0	0.00	99.40	2	3,064	0.07%
2022/04/19	1	97.80	0	0.00	98.00	1	3,042	0.03%
2022/04/18	2	94.40	2	94.60	94.60	0	3,058	0.00%
2022/04/15	1	96.10	1	96.10	95.80	0	3,083	0.00%
2022/04/14	1.1	97.49	2	97.40	97.20	-0.9	3,185	-0.03%
2022/04/13	1	96.10	4	96.48	97.40	-3	3,256	-0.09%
2022/04/12	2	95.75	2	95.60	95.50	0	3,329	0.00%
2022/04/11	0	97.50	0	97.30	96.70	0	3,403	0.00%
2022/04/08	1	98.30	3	98.57	99.40	-2	3,430	-0.06%
2022/04/07	3	100.00	9	98.74	97.90	-6	3,493	-0.17%
2022/04/06	2	101.00	4.2	101.50	101.50	-2.2	3,693	-0.06%
2022/04/01	1.1	101.55	2	101.25	102.00	-0.9	3,750	-0.02%
2022/03/31	0	102.00	0	0.00	102.50	0	3,780	0.00%
2022/03/30	2	102.75	5	102.70	103.00	-3	3,848	-0.08%
2022/03/29	9	102.72	2	101.50	101.50	7	4,044	0.17%
2022/03/28	7	101.00	7	100.57	102.50	0	4,443	0.00%
2022/03/25	6	102.92	10	101.95	102.00	-4	4,745	-0.08%
2022/03/24	3	103.33	4	103.25	103.00	-1	4,738	-0.02%
2022/03/23	5	102.50	0	0.00	103.00	5	4,709	0.11%
2022/03/22	11	102.95	8	102.00	102.50	3	4,763	0.06%
2022/03/21	6	103.25	24.1	103.89	103.00	-18.1	4,773	-0.38%
2022/03/18	22	100.48	6	100.37	100.50	16	4,753	0.34%
2022/03/17	8.1	100.07	12.5	99.93	100.00	-4.4	4,754	-0.09%
2022/03/16	3	98.30	5	98.36	98.30	-2	4,718	-0.04%
2022/03/15	2	96.20	4	96.33	96.50	-2	4,742	-0.04%
2022/03/14	6	97.88	3	98.37	97.20	3	4,811	0.06%
2022/03/11	9	98.48	5.5	98.43	98.30	3.5	4,912	0.07%
2022/03/10	13	98.63	17	98.78	98.70	-4	5,020	-0.08%
2022/03/09	17	97.45	5	97.26	96.90	12	5,044	0.24%
2022/03/08	5	97.22	7.5	97.00	96.70	-2.5	5,101	-0.05%
2022/03/07	0	0.00	2	93.80	95.80	-2	5,099	-0.04%
2022/03/04	7	98.26	4	98.40	97.30	3	5,116	0.06%
2022/03/03	6.5	98.44	7	98.56	98.80	-0.5	5,192	-0.01%
2022/03/02	9	98.39	7	98.49	98.30	2	5,214	0.04%
2022/03/01	15.4	98.75	11	98.83	98.80	4.4	5,293	0.08%
2022/02/25	2	96.10	3	96.00	96.40	-1	5,263	-0.02%
2022/02/24	5.2	94.00	3.1	93.63	93.10	2.1	5,334	0.04%
2022/02/23	1.1	95.21	0	0.00	95.40	1.1	5,393	0.02%
2022/02/22	2.6	95.46	1	95.20	95.20	1.6	5,581	0.03%
2022/02/21	2	96.10	0	0.00	96.60	2	5,764	0.03%
2022/02/18	1	96.20	0	0.00	96.50	1	6,150	0.02%
2022/02/17	2.2	96.56	0	0.00	95.70	2.2	6,342	0.04%
2022/02/16	2	96.50	0	0.00	96.90	2	6,626	0.03%
2022/02/15	1	94.30	4	95.25	94.60	-3	6,651	-0.05%
2022/02/14	3	94.04	4	93.93	94.20	-1	6,750	-0.01%
2022/02/11	2	96.75	0	0.00	96.50	2	6,763	0.03%
2022/02/10	3	96.43	0	0.00	96.20	3	6,811	0.04%
2022/02/09	1	97.00	1	97.20	97.20	0	6,830	0.00%
2022/02/08	0	0.00	1	95.60	95.20	-1	6,935	-0.01%
2022/02/07	2.2	94.46	0	0.00	94.70	2.2	6,957	0.03%
2022/01/26	8.5	93.48	13.3	93.08	92.60	-4.8	6,985	-0.07%
2022/01/25	7.3	95.44	7	96.03	95.40	0.3	7,096	0.00%
2022/01/24	17.2	96.66	8	96.75	96.10	9.2	7,156	0.13%
2022/01/21	7.1	99.51	5	99.76	99.40	2.1	7,050	0.03%
2022/01/20	9.4	99.74	1	100.50	100.50	8.4	7,024	0.12%
2022/01/19	4	100.76	7	100.50	100.50	-3	6,974	-0.04%
2022/01/18	0	0.00	2	103.25	102.50	-2	6,945	-0.03%
2022/01/17	3	101.51	0	0.00	102.00	3	6,912	0.04%
2022/01/14	4	102.38	0	0.00	102.50	4	6,903	0.06%
2022/01/13	1	102.02	1	101.50	102.00	0	6,915	0.00%
2022/01/12	1	101.50	4	101.50	101.50	-3	6,922	-0.04%
2022/01/11	0	0.00	1	102.00	101.50	-1	6,967	-0.01%
2022/01/10	2.1	103.24	1	104.00	103.00	1.1	6,949	0.02%
2022/01/07	5.1	102.99	11.5	102.89	102.50	-6.4	6,945	-0.09%
2022/01/06	3.2	104.85	6	105.33	105.50	-2.8	6,861	-0.04%
2022/01/05	3.1	106.66	6	106.08	106.00	-3	6,844	-0.04%
2022/01/04	3.8	107.61	12	107.54	107.50	-8.2	6,801	-0.12%
2022/01/03	11.2	105.65	12.1	106.91	106.00	-0.9	6,758	-0.01%
2021/12/30	16	106.00	9	106.67	105.50	7	6,756	0.10%
2021/12/29	36	108.61	26	108.52	107.00	10	6,754	0.15%
2021/12/28	10	106.70	9	105.72	105.50	1	6,643	0.02%
2021/12/27	7	107.28	5	107.20	106.50	2	6,718	0.03%
2021/12/24	7	107.93	23.1	107.78	106.50	-16.1	6,807	-0.24%
2021/12/23	32	110.75	28.8	110.13	108.50	3.2	6,800	0.05%
2021/12/22	58.2	110.63	42.5	110.86	111.00	15.7	6,660	0.24%
2021/12/21	55	107.23	27.2	107.35	107.50	27.8	6,439	0.43%
2021/12/20	2	102.50	3	102.83	102.50	-1	6,139	-0.02%
2021/12/17	4	102.62	5	102.50	102.00	-1	6,155	-0.02%
2021/12/16	6	103.08	9.4	102.80	103.50	-3.4	6,190	-0.05%
2021/12/15	2	100.00	1.7	101.00	101.00	0.3	6,197	0.01%
2021/12/14	8.2	99.85	6	100.05	99.20	2.2	6,174	0.04%
2021/12/13	3	100.17	8	100.81	100.00	-5	6,151	-0.08%
2021/12/10	5.1	101.01	1	101.00	101.00	4.1	6,263	0.06%
2021/12/09	3.5	101.60	0	0.00	100.50	3.5	6,366	0.06%
2021/12/08	1	102.00	4	102.25	102.00	-3	6,336	-0.05%
2021/12/07	8.3	100.70	77	100.50	101.00	-68.7	6,287	-1.09%
2021/12/06	51.6	102.80	42	102.02	102.00	9.6	6,209	0.15%
2021/12/03	6	104.92	3	105.50	105.50	3	6,141	0.05%
2021/12/02	7	104.71	4	104.00	103.50	3	6,153	0.05%
2021/12/01	5.2	104.21	3	105.17	105.50	2.2	6,141	0.04%
2021/11/30	13.2	106.66	8	107.38	105.50	5.2	6,109	0.09%
2021/11/29	13	103.70	22	102.18	104.00	-9	6,109	-0.15%
2021/11/26	16	106.03	24	105.25	104.50	-8	6,056	-0.13%
2021/11/25	19.1	106.19	15	107.07	107.00	4.1	6,025	0.07%
2021/11/24	18	107.61	14	108.21	108.50	4	5,942	0.07%
2021/11/23	66.5	108.77	50	108.06	107.50	16.5	5,932	0.28%
2021/11/22	32.1	112.52	30.2	112.65	112.50	1.9	5,856	0.03%
2021/11/19	67	113.63	73	112.10	111.50	-6	5,834	-0.10%
2021/11/18	78.1	112.78	52	113.35	113.00	26.1	5,740	0.45%
2021/11/17	60.2	113.12	44	114.23	115.00	16.2	5,633	0.29%
2021/11/16	66	109.61	60	108.77	110.00	6	5,309	0.11%
2021/11/15	31.5	109.37	21	109.00	110.50	10.5	5,192	0.20%
2021/11/12	6	101.92	13	102.12	102.00	-7	4,991	-0.14%
2021/11/11	24	102.96	37	102.28	101.50	-13	5,016	-0.26%
2021/11/10	19.1	100.06	2	100.25	100.50	17.1	4,994	0.34%
2021/11/09	4	99.48	6	99.62	100.50	-2	5,037	-0.04%
2021/11/08	7	98.44	62	97.92	97.90	-55	5,061	-1.09%
2021/11/05	58.1	98.09	52	98.67	98.20	6.1	5,092	0.12%
2021/11/04	1	100.00	10	100.50	100.00	-9	5,018	-0.18%
2021/11/03	43	101.49	47	101.21	101.00	-4	5,050	-0.08%
2021/11/02	36.1	105.67	29	105.79	101.50	7.1	5,022	0.14%
2021/11/01	24	105.17	5	106.80	107.00	19	4,814	0.39%
2021/10/29	1.1	103.45	8	102.81	102.50	-7	4,762	-0.15%
2021/10/28	12	103.08	2	103.50	103.00	10	4,883	0.20%
2021/10/27	12	103.50	3	103.33	104.00	9	4,928	0.18%
2021/10/26	2.1	103.45	2	102.25	101.50	0.1	5,000	0.00%
2021/10/25	1	103.50	4	102.00	103.50	-3	5,079	-0.06%
2021/10/22	1	101.50	0	0.00	102.00	1	5,257	0.02%
2021/10/21	10	102.85	7	102.07	101.00	3	5,430	0.06%
2021/10/20	1	101.00	1	101.50	101.00	0	5,478	0.00%
2021/10/19	5	99.38	3.6	100.33	101.00	1.4	5,548	0.03%
2021/10/18	1	98.40	2	98.65	98.00	-1	5,636	-0.02%
2021/10/15	7	98.04	5	98.46	97.70	2	5,820	0.03%
2021/10/14	2	99.10	3	96.67	96.00	-1	6,050	-0.02%
2021/10/13	5	98.22	3	98.67	96.40	2	6,354	0.03%
2021/10/12	1	99.40	2.2	98.69	98.00	-1.2	6,983	-0.02%
2021/10/08	9.1	100.84	12.3	100.80	100.00	-3.2	7,137	-0.04%
2021/10/07	2	100.75	1	100.50	100.50	1	7,265	0.01%
2021/10/06	52	99.75	51	97.60	97.60	1	7,620	0.01%
2021/10/05	20.2	97.97	20	98.63	99.70	0.2	7,824	0.00%
2021/10/04	64.1	98.03	77.4	96.14	95.70	-13.3	7,768	-0.17%
2021/10/01	9.1	100.15	5	100.50	99.30	4.1	7,774	0.05%
2021/09/30	9	106.28	8	105.44	105.00	1	7,783	0.01%
2021/09/29	5	106.00	2.2	106.50	106.00	2.9	7,900	0.04%
2021/09/28	9	110.44	13.1	110.23	108.50	-4.1	8,106	-0.05%
2021/09/27	0	0.00	4	107.38	107.50	-4	8,108	-0.05%
2021/09/24	2	106.75	7.1	106.64	106.50	-5.1	8,199	-0.06%
2021/09/23	5	105.30	2.1	105.01	105.50	3	8,290	0.04%
2021/09/22	3	100.50	2	101.50	100.50	1	8,497	0.01%
2021/09/17	0	0.00	2.1	104.51	104.50	-2.1	8,609	-0.02%
2021/09/16	29	102.79	12	103.54	104.00	17	9,035	0.19%
2021/09/15	51.3	106.19	8	103.81	102.50	43.3	9,565	0.45%
2021/09/14	15.1	109.20	12	109.46	110.00	3	9,945	0.03%
2021/09/13	2	104.77	2	105.25	105.00	0	10,025	0.00%
2021/09/10	27	106.81	3	107.83	107.00	24	10,276	0.23%
2021/09/09	0.1	108.00	0.1	108.60	108.00	0	10,560	0.00%
2021/09/08	1.1	106.23	0	0.00	106.00	1.1	11,178	0.01%
2021/09/07	1.2	108.01	4	108.63	107.00	-2.8	11,465	-0.02%
2021/09/06	8	111.25	2	111.75	111.00	6	12,085	0.05%
2021/09/03	1	116.50	1	115.50	115.50	0	12,114	0.00%
2021/09/02	2	116.25	6	116.67	115.50	-4	12,322	-0.03%
2021/09/01	4	115.50	2.1	116.74	117.00	1.9	12,352	0.02%
2021/08/31	5	113.30	3	113.50	114.00	2	12,393	0.02%
2021/08/30	2	114.50	2	115.25	114.00	0	12,505	0.00%
2021/08/27	5	113.80	1.1	115.50	114.00	3.9	12,560	0.03%
2021/08/26	5	115.30	5	115.70	116.00	0	12,646	0.00%
2021/08/25	6	114.00	8	115.00	115.50	-2	12,808	-0.02%
2021/08/24	8	114.19	3	112.33	112.00	5	12,993	0.04%
2021/08/23	14	114.57	15.2	114.04	114.00	-1.2	13,333	-0.01%
2021/08/20	3.1	107.66	1	108.00	106.50	2.1	13,424	0.02%
2021/08/19	1.2	111.58	0.2	112.25	111.50	1	13,562	0.01%
2021/08/18	1.1	115.09	1	113.00	116.00	0.1	13,751	0.00%
2021/08/17	0	0.00	0.4	115.25	112.00	-0.4	13,868	0.00%
2021/08/16	68	115.24	131	114.70	114.50	-63	13,873	-0.45%	大賣/
2021/08/13	5	121.80	4	121.13	118.00	1	13,892	0.01%
2021/08/12	2	123.50	43.2	122.81	123.00	-41.2	13,908	-0.30%
2021/08/11	4	118.75	5	119.20	119.00	-1	13,958	-0.01%
2021/08/10	7	121.07	6	120.91	122.00	1	14,020	0.01%
2021/08/09	5	121.80	6	122.75	122.00	-1	14,081	-0.01%
2021/08/06	5	122.30	10	121.90	121.50	-5	14,159	-0.04%
2021/08/05	9.2	125.05	12.1	124.67	124.00	-2.9	14,264	-0.02%
2021/08/04	37.1	126.40	2	125.50	125.50	35.1	14,533	0.24%
2021/08/03	32	125.56	13	125.65	126.50	19	14,698	0.13%
2021/08/02	4	121.75	2	122.25	123.00	2	14,781	0.01%
2021/07/30	32	122.27	7	122.71	120.00	25	14,875	0.17%
2021/07/29	5.1	119.40	4.2	119.67	121.50	0.9	14,921	0.01%
2021/07/28	15.4	117.02	17.1	117.57	118.00	-1.6	15,080	-0.01%
2021/07/27	9.3	124.99	5	122.40	122.00	4.3	15,144	0.03%
2021/07/26	34	127.74	3	129.33	128.00	31	15,160	0.20%
2021/07/23	5	129.10	6.2	128.21	128.00	-1.2	15,236	-0.01%
2021/07/22	34	129.93	27.1	129.37	129.00	6.9	15,528	0.04%
2021/07/21	20.2	128.75	22.7	127.98	126.50	-2.5	15,502	-0.02%
2021/07/20	56	131.04	31.1	130.76	129.00	25	15,427	0.16%
2021/07/19	53.3	139.04	35	139.53	137.00	18.3	15,285	0.12%
2021/07/16	137.7	137.22	78.1	138.62	138.50	59.6	15,115	0.39%	大買/
2021/07/15	36	129.74	16	131.34	134.00	20	14,640	0.14%
2021/07/14	12	127.83	12.1	129.30	131.00	-0.1	14,768	0.00%
2021/07/13	80.1	131.70	59	130.47	128.00	21.1	14,836	0.14%
2021/07/12	11.1	129.82	18	128.31	129.50	-6.9	14,661	-0.05%
2021/07/09	9	123.94	4.3	124.27	124.00	4.7	14,678	0.03%
2021/07/08	9	126.50	12	127.71	125.50	-3	15,415	-0.02%
2021/07/07	8.2	126.41	10	127.60	125.50	-1.8	16,004	-0.01%
2021/07/06	20.2	126.03	15	126.53	126.00	5.2	15,989	0.03%
2021/07/05	17.3	130.17	19	129.89	131.00	-1.7	15,922	-0.01%
2021/07/02	14	125.61	16.2	125.50	129.00	-2.2	15,715	-0.01%
2021/07/01	14.5	123.95	18	122.72	122.00	-3.6	15,683	-0.02%
2021/06/30	9	127.06	15.2	126.27	126.00	-6.2	15,637	-0.04%
2021/06/29	14.6	126.06	8	127.25	125.00	6.6	15,576	0.04%
2021/06/28	28	131.75	21	131.55	131.50	7	15,423	0.05%
2021/06/25	66	133.58	56	133.94	132.00	10	15,338	0.07%
2021/06/24	66	129.33	77.1	130.29	132.00	-11.1	15,053	-0.07%
2021/06/23	62	125.82	151.1	126.62	126.50	-89.1	14,737	-0.60%	大賣/
2021/06/22	25.2	118.63	34.1	120.35	119.00	-8.9	14,266	-0.06%
2021/06/21	67	120.04	26.1	120.37	119.00	40.9	14,163	0.29%
2021/06/18	21.1	122.14	26.1	122.56	121.00	-5	13,911	-0.04%
2021/06/17	157	120.59	160.1	121.02	119.00	-3	13,634	-0.02%	大買/大賣/
2021/06/16	31.1	114.44	19	114.79	114.00	12.1	13,051	0.09%
2021/06/15	47	113.44	56.3	114.69	116.00	-9.3	12,759	-0.07%
2021/06/11	38.2	107.54	46	107.04	107.00	-7.9	12,191	-0.06%
2021/06/10	28	108.57	25	108.30	109.00	3	12,177	0.02%
2021/06/09	31	104.32	32	104.63	104.50	-1	12,088	-0.01%
2021/06/08	14	106.86	22	106.70	106.00	-8	12,152	-0.07%
2021/06/07	36	105.18	34	105.90	107.50	2	12,238	0.02%
2021/06/04	8	105.75	6	105.75	105.50	2	12,201	0.02%
2021/06/03	39	106.82	29.2	107.52	107.50	9.8	12,258	0.08%
2021/06/02	23	107.50	14.1	109.10	105.50	8.9	12,254	0.07%
2021/06/01	36.1	111.40	10	111.05	111.00	26.1	12,196	0.21%
2021/05/31	33.2	106.86	24	108.04	110.50	9.2	12,099	0.08%
2021/05/28	23.1	103.02	6	103.58	103.00	17.1	11,802	0.14%
2021/05/27	9	102.00	19	103.45	104.00	-10	11,748	-0.09%
2021/05/26	6.5	102.97	8	103.25	105.00	-1.6	11,683	-0.01%
2021/05/25	10.5	98.91	7	98.66	99.30	3.5	11,596	0.03%
2021/05/24	1	93.50	6	93.32	94.10	-5	11,609	-0.04%
2021/05/21	7	92.66	2	93.30	92.30	5	11,720	0.04%
2021/05/20	7	92.69	9	93.41	92.20	-2	11,886	-0.02%
2021/05/19	8	92.49	1	92.40	92.20	7	12,207	0.06%
2021/05/18	12	92.08	12	92.67	94.90	0	12,418	0.00%
2021/05/17	11	87.87	10	87.85	88.30	1	12,800	0.01%
2021/05/14	6	93.88	13	93.77	93.30	-7	13,072	-0.05%
2021/05/13	3	92.23	14	92.11	92.40	-11	13,025	-0.08%
2021/05/12	34	92.85	12	92.25	91.40	22	12,988	0.17%
2021/05/11	21.4	101.54	20	100.26	99.20	1.4	12,839	0.01%
2021/05/10	13.4	104.42	9.1	105.21	103.00	4.3	12,721	0.03%
2021/05/07	14	109.86	8	110.50	110.00	6	12,624	0.05%
2021/05/06	19	108.92	16	107.69	108.00	3	12,630	0.02%
2021/05/05	23.5	113.98	28	112.79	108.00	-4.5	13,355	-0.03%
2021/05/04	13.3	111.17	21	111.60	111.00	-7.7	13,658	-0.06%
2021/05/03	23.1	119.45	38.4	119.08	116.00	-15.3	13,475	-0.11%
2021/04/29	37.1	124.96	33	126.17	127.50	4.1	13,328	0.03%
2021/04/28	52	125.19	44.1	125.55	127.50	8	13,283	0.06%
2021/04/27	11	116.64	13	116.73	117.50	-2	13,151	-0.02%
2021/04/26	13.2	115.82	12	114.42	116.00	1.2	13,150	0.01%
2021/04/23	8	111.94	12	111.88	114.00	-4	13,240	-0.03%
2021/04/22	5.3	112.97	35	112.19	108.50	-29.7	13,317	-0.22%
2021/04/21	52.1	114.62	65	115.36	113.00	-12.9	13,471	-0.10%
2021/04/20	82.1	111.39	118.1	111.28	113.50	-36	14,059	-0.26%	大賣/
2021/04/19	87	109.98	66	109.78	109.00	21	13,917	0.15%
2021/04/16	64.2	109.06	53.2	108.71	109.00	11	13,986	0.08%
2021/04/15	41.3	106.47	47	106.63	108.00	-5.7	13,968	-0.04%
2021/04/14	210	106.64	147	104.88	103.50	63	13,741	0.46%	大買/大賣/
2021/04/13	44	107.80	30.3	108.31	110.50	13.8	13,046	0.11%
2021/04/12	4	100.63	3	101.83	100.50	1	12,409	0.01%
2021/04/09	4	105.63	6	102.75	102.00	-2	12,361	-0.02%
2021/04/08	0.1	103.50	0	0.00	103.50	0.1	12,299	0.00%
2021/04/07	11.2	103.63	14	103.96	103.50	-2.9	12,286	-0.02%
2021/04/06	9.1	102.73	1	102.50	104.00	8.1	12,160	0.07%
2021/04/01	4	101.50	6	100.83	102.00	-2	12,121	-0.02%
2021/03/31	14	102.93	6	102.67	102.50	8	12,079	0.07%
2021/03/30	2.1	103.29	10	102.35	104.00	-7.9	11,983	-0.07%
2021/03/29	30	102.03	30	102.42	101.00	0	11,903	0.00%
2021/03/26	19	99.75	41.6	99.77	100.00	-22.6	11,787	-0.19%
2021/03/25	8.1	94.49	4	95.20	95.30	4.1	11,555	0.04%
2021/03/24	7	96.37	4	95.63	95.00	3	11,552	0.03%
2021/03/23	4	99.35	14	98.35	98.00	-10	11,515	-0.09%
2021/03/22	2	98.25	8	98.15	98.20	-6	11,591	-0.05%
2021/03/19	9	98.87	2	99.10	99.00	7	11,695	0.06%
2021/03/18	1	98.80	8.1	98.14	98.80	-7.1	11,733	-0.06%
2021/03/17	45.1	99.39	49	98.24	97.50	-3.9	11,791	-0.03%
2021/03/16	10	98.00	13	97.91	98.30	-3	11,767	-0.03%
2021/03/15	34.1	98.19	17.1	97.65	96.90	17	11,766	0.14%
2021/03/12	19.1	99.99	48	99.70	99.00	-28.9	11,760	-0.25%
2021/03/11	47	99.19	11.5	98.32	99.80	35.5	11,676	0.30%
2021/03/10	5	95.32	6	95.10	95.10	-1	11,584	-0.01%
2021/03/09	8.5	92.87	16	92.71	92.80	-7.5	11,714	-0.06%
2021/03/08	13	96.28	5	96.80	94.80	8	11,729	0.07%
2021/03/05	20	96.22	26	95.07	96.00	-6	11,706	-0.05%
2021/03/04	27	95.09	14	96.15	94.80	13	11,645	0.11%
2021/03/03	11	97.55	7	95.20	98.40	4	11,588	0.03%
2021/03/02	19	99.35	16	97.15	96.00	3	11,550	0.03%
2021/02/26	7	98.20	13	97.91	98.50	-6	11,613	-0.05%
2021/02/25	26.3	100.00	15	99.46	99.40	11.3	11,529	0.10%
2021/02/24	27	102.07	33.1	101.06	99.90	-6.1	11,423	-0.05%
2021/02/23	18	103.19	11	103.55	104.00	7	11,214	0.06%
2021/02/22	35	107.40	70.5	105.26	105.00	-35.5	11,064	-0.32%
2021/02/19	35.2	106.66	42	106.62	109.00	-6.8	10,826	-0.06%
2021/02/18	57	100.82	37	99.38	99.90	20	10,482	0.19%
2021/02/17	153.4	96.91	132	96.23	99.00	21.4	10,223	0.21%	大買/大賣/
2021/02/05	29	92.12	36.1	91.48	92.50	-7.1	9,910	-0.07%
2021/02/04	28	88.04	26	87.60	87.20	2	9,619	0.02%
2021/02/03	22	87.50	21	87.16	87.80	1	9,657	0.01%
2021/02/02	2	87.10	10	86.31	86.90	-8	9,768	-0.08%
2021/02/01	11	82.95	11.6	83.08	83.70	-0.6	9,827	-0.01%
2021/01/29	19	84.99	18	84.48	83.50	1	9,762	0.01%
2021/01/28	17.1	84.62	15.1	84.71	85.00	2.1	9,704	0.02%
2021/01/27	211.1	91.89	265.2	90.67	86.60	-54.1	9,607	-0.56%	大買/大賣/
2021/01/26	114.3	88.25	77	88.36	88.90	37.3	8,815	0.42%	大買/
2021/01/25	8	83.69	7	83.47	83.00	1	8,410	0.01%
2021/01/22	3	84.73	2	85.05	85.40	1	8,974	0.01%
2021/01/21	27	84.89	30.1	84.32	84.70	-3.1	9,076	-0.03%
2021/01/20	54	85.97	51	84.80	83.50	3	8,986	0.03%
2021/01/19	13	85.78	24	85.84	86.10	-11	8,808	-0.12%
2021/01/18	32.1	85.51	23	84.90	85.00	9.1	8,757	0.10%
2021/01/15	7	84.06	22.5	83.94	85.60	-15.5	8,604	-0.18%
2021/01/14	53	85.50	43	85.72	84.50	10	8,485	0.12%
2021/01/13	96.5	85.32	156	85.51	85.00	-59.5	8,287	-0.72%	大賣/
2021/01/12	14	80.33	23.2	81.21	80.40	-9.2	7,614	-0.12%
2021/01/11	22	81.63	39	81.30	81.20	-17	7,571	-0.22%
2021/01/08	11	78.75	54	78.77	79.30	-43	7,442	-0.58%
2021/01/07	4	76.73	7	76.96	76.60	-3	7,268	-0.04%
2021/01/06	21.2	77.02	35	76.35	77.10	-13.8	7,283	-0.19%
2021/01/05	3	76.53	1	76.60	77.00	2	7,245	0.03%
2021/01/04	0	0.00	1	75.70	75.90	-1	7,224	-0.01%
2020/12/31	1	74.40	3.1	74.90	74.90	-2.1	7,241	-0.03%
2020/12/30	14.1	73.61	2	74.00	74.30	12.1	7,275	0.17%
2020/12/29	4	74.40	1	75.40	74.30	3	7,390	0.04%
2020/12/28	1	73.70	0	0.00	74.40	1	7,436	0.01%
2020/12/25	1	74.00	1	73.90	73.80	0	7,473	0.00%
2020/12/24	1	74.30	1	74.40	74.10	0	7,507	0.00%
2020/12/23	7	73.10	2.1	73.67	73.90	4.9	7,514	0.07%
2020/12/22	8	74.21	10	74.01	72.90	-2	7,618	-0.03%
2020/12/21	6	72.82	1.1	73.21	73.20	4.9	7,670	0.06%
2020/12/18	6.4	73.71	8	73.59	73.90	-1.7	7,722	-0.02%
2020/12/17	9.1	74.01	7	74.36	74.80	2.1	7,753	0.03%
2020/12/16	37	75.02	16	74.49	75.50	21	7,721	0.27%
2020/12/15	22	72.84	21	71.99	72.20	1	7,670	0.01%
2020/12/14	29	74.10	19	74.42	74.00	10	7,662	0.13%
2020/12/11	64.1	77.08	22	76.60	75.90	42.1	7,701	0.55%
2020/12/10	36	76.93	26	76.98	76.90	10	7,848	0.13%
2020/12/09	35	78.33	18	77.99	78.10	17	8,191	0.21%
2020/12/08	24	78.08	9	77.97	77.90	15	8,321	0.18%
2020/12/07	12	78.90	15	78.89	78.70	-3	8,501	-0.04%
2020/12/04	7.1	79.87	12	79.99	80.00	-5	8,575	-0.06%
2020/12/03	60	80.22	61	81.94	79.40	-1	8,852	-0.01%
2020/12/02	30	82.09	14	81.87	81.40	16	8,743	0.18%
2020/12/01	27	81.11	59	80.81	81.20	-32	8,685	-0.37%
2020/11/30	4	80.60	4	80.30	80.00	0	8,704	0.00%
2020/11/27	36	80.58	21	81.11	80.50	15	8,900	0.17%
2020/11/26	26	79.56	14	80.12	79.70	12	8,874	0.14%
2020/11/25	28	79.70	51	80.12	78.80	-23	8,844	-0.26%
2020/11/24	15	78.75	12	78.51	78.20	3	8,696	0.03%
2020/11/23	10	77.33	6	77.90	77.90	4	8,686	0.05%
2020/11/20	6	78.42	3	78.23	78.10	3	8,725	0.03%
2020/11/19	3	78.90	4	78.60	78.30	-1	8,769	-0.01%
2020/11/18	22	78.70	1	78.30	79.00	21	8,792	0.24%
2020/11/17	21	79.10	8	78.65	78.40	13	8,856	0.15%
2020/11/16	17	79.72	9	80.13	80.00	8	8,982	0.09%
2020/11/13	25	78.90	29	79.62	80.00	-4	8,977	-0.04%
2020/11/12	6	78.00	3	78.10	77.90	3	8,812	0.03%
2020/11/11	15.2	80.28	15	80.87	79.30	0.2	8,769	0.00%
2020/11/10	36	82.23	45	81.68	81.50	-9	8,721	-0.10%
2020/11/09	47	80.55	82	80.32	81.20	-35	8,581	-0.41%
2020/11/06	1	75.50	4	76.70	76.40	-3	8,480	-0.04%
2020/11/05	9	75.79	6	76.32	76.20	3	8,621	0.03%
2020/11/04	6	74.32	4	74.10	74.50	2	8,669	0.02%
2020/11/03	2	74.40	5	74.88	74.40	-3	8,715	-0.03%
2020/11/02	4	75.23	5	76.18	74.40	-1	8,952	-0.01%
2020/10/30	157	80.87	127.5	81.53	77.00	29.5	9,210	0.32%	大買/大賣/
2020/10/29	20.5	80.69	15	80.54	82.20	5.5	8,724	0.06%
2020/10/28	3	80.00	5.4	79.81	79.70	-2.4	8,906	-0.03%
2020/10/27	73	79.97	72	79.51	79.20	1	9,084	0.01%
2020/10/26	3.4	79.68	5	79.78	79.80	-1.6	9,134	-0.02%
2020/10/23	13	79.16	22	79.51	78.50	-9	9,187	-0.10%
2020/10/22	5	78.38	4	79.23	78.20	1	9,255	0.01%
2020/10/21	24	79.85	48	79.93	79.30	-24	9,303	-0.26%
2020/10/20	35	77.35	44	78.84	79.00	-9	9,350	-0.10%
2020/10/19	4	76.58	9	76.91	77.40	-5	9,395	-0.05%
2020/10/16	8	76.00	14	76.62	74.60	-6	9,616	-0.06%
2020/10/15	1	74.00	0	0.00	74.00	1	9,602	0.01%
2020/10/14	2	74.45	29	74.14	74.00	-27	9,700	-0.28%
2020/10/13	35	74.39	11	74.36	74.60	24	9,771	0.25%
2020/10/12	29	73.25	2	73.65	73.70	27	9,904	0.27%
2020/10/08	2	72.85	1	73.30	73.30	1	10,358	0.01%
2020/10/07	1	72.90	4	72.00	72.50	-3	10,564	-0.03%
2020/10/06	28	72.55	14	72.69	71.60	14	10,551	0.13%
2020/10/05	7	70.90	2	70.60	70.30	5	10,596	0.05%
2020/09/30	2	71.35	1	70.60	72.20	1	10,813	0.01%
2020/09/29	5	72.16	2	72.45	71.60	3	10,897	0.03%
2020/09/28	2	74.50	1	73.60	73.60	1	11,013	0.01%
2020/09/25	17	74.65	17	74.04	73.50	0	11,383	0.00%
2020/09/24	11	76.85	9	77.31	77.00	2	11,378	0.02%
2020/09/23	14	77.64	8	77.86	77.10	6	11,523	0.05%
2020/09/22	4	78.48	1	78.70	78.40	3	11,824	0.03%
2020/09/21	2	81.35	7	80.89	80.20	-5	12,041	-0.04%
2020/09/18	6	80.83	6	80.70	81.00	0	12,102	0.00%
2020/09/17	67	81.92	62	81.21	81.20	5	12,176	0.04%
2020/09/16	48	82.36	59	82.89	82.50	-11	12,142	-0.09%
2020/09/15	68	82.85	65	82.69	81.80	3	12,032	0.02%
2020/09/14	54	83.86	40	83.05	82.30	14	11,863	0.12%
2020/09/11	34	81.96	40	82.42	82.60	-6	11,536	-0.05%
2020/09/10	31	82.25	30	82.06	80.60	1	11,447	0.01%
2020/09/09	9	78.87	4	79.08	80.00	5	11,298	0.04%
2020/09/08	33	81.34	45	81.16	80.40	-12	11,185	-0.11%
2020/09/07	18	79.88	19	78.57	76.50	-1	10,925	-0.01%
2020/09/04	9	78.11	9	77.53	80.00	0	10,888	0.00%
2020/09/03	9	79.86	8	79.55	78.80	1	10,853	0.01%
2020/09/02	20	82.04	32	81.77	81.00	-12	10,827	-0.11%
2020/09/01	11	78.58	38.7	78.04	79.30	-27.7	10,659	-0.26%
2020/08/31	9	77.98	13	77.48	77.30	-4	10,699	-0.04%
2020/08/28	5	76.46	9	76.28	75.70	-4	10,724	-0.04%
2020/08/27	5	77.66	1	77.70	77.50	4	10,847	0.04%
2020/08/26	61	79.62	21	78.57	77.80	40	11,057	0.36%
2020/08/25	11	78.74	14	78.49	78.60	-3	11,147	-0.03%
2020/08/24	4	76.63	15	76.08	77.40	-11	11,216	-0.10%
2020/08/21	14	76.52	9	76.58	76.30	5	11,306	0.04%
2020/08/20	21	77.62	24	76.84	76.10	-3	11,481	-0.03%
2020/08/19	4	81.18	1	82.40	80.10	3	11,606	0.03%
2020/08/18	10	81.47	5	81.80	81.80	5	11,833	0.04%
2020/08/17	8	81.75	6	82.40	81.30	2	11,855	0.02%
2020/08/14	6	81.72	7	81.89	82.50	-1	11,961	-0.01%
2020/08/13	13	81.62	22	81.40	81.40	-9	11,960	-0.08%
2020/08/12	29	82.82	24	82.53	82.40	5	11,965	0.04%
2020/08/11	45	84.48	49	84.62	83.70	-4	11,990	-0.03%
2020/08/10	12	82.43	12	82.58	81.70	0	11,937	0.00%
2020/08/07	22	84.57	16	83.54	83.30	6	12,036	0.05%
2020/08/06	37	85.66	28	85.87	84.80	9	12,091	0.07%
2020/08/05	26	83.58	39	82.82	84.60	-13	11,944	-0.11%
2020/08/04	19	78.59	21	78.36	78.30	-2	11,782	-0.02%
2020/08/03	122	78.20	110	78.49	79.10	12	11,873	0.10%	大買/大賣/
2020/07/31	8	74.55	9	74.14	75.00	-1	11,984	-0.01%
2020/07/30	21	71.83	19	71.76	71.60	2	12,137	0.02%
2020/07/29	4	73.53	20	73.71	74.50	-16	12,215	-0.13%
2020/07/28	20	75.43	12	74.23	73.50	8	12,280	0.07%
2020/07/27	19	75.66	19	75.06	75.00	0	12,325	0.00%
2020/07/24	11	75.27	16	74.86	75.10	-5	12,340	-0.04%
2020/07/23	14	75.43	9	75.90	76.20	5	12,447	0.04%
2020/07/22	38	75.26	52.1	75.56	75.20	-14.1	12,515	-0.11%
2020/07/21	20	71.79	25	71.96	72.60	-5	12,633	-0.04%
2020/07/20	12	69.44	20	69.59	70.80	-8	12,703	-0.06%
2020/07/17	25	68.58	17	69.82	68.00	8	12,915	0.06%
2020/07/16	42	70.60	26	70.72	69.50	16	13,172	0.12%
2020/07/15	82	72.11	95	72.59	71.00	-13	13,437	-0.10%
2020/07/14	28	70.04	22	69.76	69.20	6	13,526	0.04%
2020/07/13	5	68.00	3	68.70	67.80	2	13,692	0.01%
2020/07/10	25	67.84	18	67.44	67.60	7	13,861	0.05%
2020/07/09	43	70.61	55	70.50	70.30	-12	14,017	-0.09%
2020/07/08	13.1	67.73	14	67.34	68.40	-0.9	13,902	-0.01%
2020/07/07	16	66.28	17	66.15	65.20	-1	13,792	-0.01%
2020/07/06	61	68.39	66.6	68.35	67.10	-5.6	13,694	-0.04%
2020/07/03	22.6	66.27	20	66.04	65.00	2.6	13,380	0.02%
2020/07/02	99	66.23	95	65.87	66.10	4	13,427	0.03%
2020/07/01	58	64.42	60	64.18	64.40	-2	13,283	-0.02%
2020/06/30	49	62.71	28	62.83	63.60	21	12,952	0.16%
2020/06/29	6	60.23	11	59.84	60.50	-5	12,820	-0.04%
2020/06/24	3	59.20	9	60.26	60.30	-6	12,768	-0.05%
2020/06/23	9	59.63	6	59.92	60.30	3	12,731	0.02%
2020/06/22	4	59.60	5	59.62	59.40	-1	12,684	-0.01%
2020/06/19	2	59.45	3	60.53	59.20	-1	12,767	-0.01%
2020/06/18	11	60.65	11	60.95	60.30	0	12,779	0.00%
2020/06/17	14	59.80	33	60.17	60.00	-19	12,742	-0.15%
2020/06/16	36	59.70	20	59.92	59.60	16	12,743	0.13%
2020/06/15	5	57.38	4	58.03	57.00	1	12,766	0.01%
2020/06/12	12	57.58	21	57.57	57.80	-9	12,908	-0.07%
2020/06/11	7	59.49	8	59.53	57.80	-1	13,006	-0.01%
2020/06/10	27	59.24	29	59.92	59.90	-2	13,216	-0.02%
2020/06/09	14	60.20	23	60.36	59.70	-9	13,447	-0.07%
2020/06/08	28	60.28	11	60.05	59.60	17	13,808	0.12%
2020/06/05	35	61.28	49	61.32	60.90	-14	14,205	-0.10%
2020/06/04	33	60.89	35	61.05	60.70	-2	14,240	-0.01%
2020/06/03	11	61.58	23	61.30	60.60	-12	14,281	-0.08%
2020/06/02	22	60.55	26	60.48	60.20	-4	14,234	-0.03%
2020/06/01	18	61.03	13	60.38	61.50	5	14,121	0.04%
2020/05/29	21	58.79	49	59.04	58.70	-28	14,067	-0.20%
2020/05/28	34	59.21	64	58.89	58.50	-30	14,288	-0.21%
2020/05/27	73	59.74	26	59.72	59.80	47	14,419	0.33%
2020/05/26	50	59.50	55	59.51	58.50	-5	14,268	-0.04%
2020/05/25	31	58.25	94	58.34	58.80	-63	14,013	-0.45%
2020/05/22	5	55.40	8	55.29	55.00	-3	13,773	-0.02%
2020/05/21	26	55.19	21	55.59	56.00	5	13,804	0.04%
2020/05/20	31	55.37	26	55.47	54.50	5	13,746	0.04%
2020/05/19	46	55.56	10	55.97	55.30	36	13,766	0.26%
2020/05/18	23	55.64	5	55.82	55.60	18	13,818	0.13%
2020/05/15	29	56.28	27	56.39	57.00	2	13,803	0.01%
2020/05/14	34	57.21	25	57.51	55.90	9	13,718	0.07%
2020/05/13	22	58.40	24	58.19	58.00	-2	13,535	-0.01%
2020/05/12	21	59.39	7	59.26	59.70	14	13,396	0.10%
2020/05/11	27	58.64	27	58.13	58.70	0	13,232	0.00%
2020/05/08	68	57.19	72	57.16	56.80	-4	12,971	-0.03%
2020/05/07	110	57.09	87	57.46	58.30	23	12,729	0.18%	大買/
2020/05/06	105	59.62	96	58.81	58.20	9	12,280	0.07%	大買/
2020/05/05	26	61.40	13	62.00	61.00	13	11,905	0.11%
2020/05/04	24	62.12	12	62.25	62.10	12	11,699	0.10%
2020/04/30	18	66.02	21	65.73	64.70	-3	11,530	-0.03%
2020/04/29	5	64.68	8	65.09	65.20	-3	11,381	-0.03%
2020/04/28	35	65.36	39	65.38	64.60	-4	11,278	-0.04%
2020/04/27	27	64.21	24	64.46	63.30	3	11,074	0.03%
2020/04/24	112	64.03	72	64.18	63.10	40	10,867	0.37%	大買/
2020/04/23	46	62.32	65	62.58	63.20	-19	10,455	-0.18%
2020/04/22	81	62.54	45	62.68	62.80	36	10,301	0.35%
2020/04/21	54	65.12	46	64.25	62.70	8	9,967	0.08%
2020/04/20	61	65.86	75	66.22	67.50	-14	9,620	-0.15%
2020/04/17	73	63.49	115	63.48	62.60	-42	9,177	-0.46%	大賣/
2020/04/16	88	57.72	72	58.73	60.50	16	8,585	0.19%
2020/04/15	76	54.24	66	54.30	55.00	10	8,142	0.12%
2020/04/14	81	52.10	77	51.87	53.60	4	7,906	0.05%
2020/04/13	31	49.48	36	49.73	49.75	-5	7,571	-0.07%
2020/04/10	5	47.90	8	47.88	48.00	-3	7,409	-0.04%
2020/04/09	5	47.25	3	47.22	47.35	2	7,446	0.03%
2020/04/08	6	48.29	28	48.09	47.75	-22	7,427	-0.30%
2020/04/07	45	48.01	44	47.22	48.00	1	7,403	0.01%
2020/04/06	22	44.48	10	44.22	44.55	12	7,292	0.16%
2020/04/01	6	44.12	17	44.01	44.00	-11	7,271	-0.15%
2020/03/31	35	43.38	24	43.32	44.00	11	7,377	0.15%
2020/03/30	3	41.62	4	42.33	42.50	-1	7,223	-0.01%
2020/03/27	10	42.10	8	43.49	41.65	2	7,201	0.03%
2020/03/26	2	42.68	1	42.50	42.75	1	7,160	0.01%
2020/03/25	20	42.54	12	42.77	42.25	8	7,277	0.11%
2020/03/24	3	40.60	3	41.30	41.10	0	7,223	0.00%
2020/03/20	18	38.51	16	38.59	38.65	2	7,303	0.03%
2020/03/19	6	37.86	19	37.92	36.15	-13	7,286	-0.18%
2020/03/18	22	41.39	35	41.40	40.10	-13	7,214	-0.18%
2020/03/17	42	43.35	52	43.02	42.50	-10	7,254	-0.14%
2020/03/16	50	45.07	54	44.65	44.00	-4	7,283	-0.05%
2020/03/13	66	43.79	64	43.47	43.00	2	7,539	0.03%
2020/03/12	108	50.36	88	50.50	47.35	20	7,367	0.27%	大買/
2020/03/11	105	51.64	150	52.34	52.60	-45	7,030	-0.64%	大買/大賣/
2020/03/10	41	48.17	17	47.94	48.50	24	6,674	0.36%
2020/03/09	10	49.27	21	48.93	47.55	-11	6,638	-0.17%
2020/03/06	11	49.52	84	49.80	49.85	-73	6,833	-1.07%
2020/03/05	16	49.39	8	49.33	49.60	8	7,229	0.11%
2020/03/04	13	48.69	20	47.89	48.50	-7	7,213	-0.10%
2020/03/03	158	49.04	71.1	48.59	47.90	86.9	7,165	1.21%	大買/
2020/03/02	31	49.48	10	48.69	50.50	21	6,855	0.31%
2020/02/27	17	47.74	10	47.56	47.45	7	6,627	0.11%
2020/02/26	3	46.85	6	47.69	46.80	-3	6,515	-0.05%
2020/02/25	3	48.05	3	47.58	48.45	0	6,464	0.00%
2020/02/24	0	0.00	12	48.29	48.30	-12	6,418	-0.19%
2020/02/21	48	48.29	32	47.74	47.50	16	6,327	0.25%
2020/02/20	28	47.68	77	47.82	48.00	-49	6,224	-0.79%
2020/02/19	17	46.98	12	47.20	47.15	5	6,098	0.08%
2020/02/18	7	46.46	7	46.59	47.00	0	5,964	0.00%
2020/02/17	3	44.80	2	45.30	45.50	1	5,836	0.02%
2020/02/13	0	0.00	1	43.65	43.10	-1	5,723	-0.02%
2020/02/10	0	0.00	1	42.30	42.25	-1	5,738	-0.02%
2020/02/03	1	42.60	2	42.60	43.80	-1	5,756	-0.02%
2020/01/30	0	0.00	1	43.05	43.10	-1	5,689	-0.02%
2020/01/17	3	45.82	2	46.13	46.00	1	5,626	0.02%
2020/01/16	5	46.14	6	45.90	46.65	-1	5,574	-0.02%
2020/01/15	2	46.80	1	46.60	46.55	1	5,494	0.02%
2020/01/14	3	47.47	2	47.43	47.15	1	5,475	0.02%
2020/01/13	4	47.35	5	47.29	47.10	-1	5,408	-0.02%
2020/01/10	3	46.92	0	0.00	47.35	3	5,402	0.06%
2020/01/07	1	46.75	3	47.17	46.70	-2	5,491	-0.04%
2020/01/06	2	46.90	13	46.88	46.70	-11	5,459	-0.20%
2020/01/03	2	47.05	3	47.17	47.30	-1	5,427	-0.02%
2020/01/02	5	47.82	2	48.10	48.25	3	5,338	0.06%
2019/12/31	6	48.04	19	47.67	47.30	-13	5,272	-0.25%
2019/12/30	4	47.85	10	47.47	48.35	-6	5,204	-0.12%
2019/12/27	8	48.06	2	47.98	48.20	6	5,152	0.12%
2019/12/26	26	48.39	22	48.23	47.15	4	5,074	0.08%
2019/12/25	0	0.00	5	47.47	47.60	-5	4,899	-0.10%
2019/12/24	7	47.26	3	47.27	47.25	4	4,880	0.08%
2019/12/23	3	46.53	17	46.42	46.90	-14	4,849	-0.29%
2019/12/20	40	47.48	30	47.14	46.50	10	4,800	0.21%
2019/12/19	5	47.56	4	47.43	47.90	1	4,662	0.02%
2019/12/18	1	48.20	10	47.74	47.30	-9	4,607	-0.20%
2019/12/17	26	48.15	21	48.17	48.00	5	4,553	0.11%
2019/12/16	6	47.86	0	0.00	47.55	6	4,401	0.14%
2019/12/13	2	47.03	0	0.00	46.90	2	4,309	0.05%
2019/12/12	19	48.35	32	48.27	47.80	-13	4,222	-0.31%
2019/12/11	90	47.26	96	47.36	47.90	-6	4,013	-0.15%
2019/12/10	79	46.90	79	46.79	47.80	0	3,795	0.00%
2019/12/09	21	44.26	36	44.56	44.05	-15	3,261	-0.46%
2019/12/06	26	44.36	2	44.70	43.95	24	3,164	0.76%
2019/12/05	4	44.21	5	44.58	44.80	-1	3,070	-0.03%
2019/12/04	11	43.92	4	43.69	44.20	7	2,978	0.24%
2019/12/03	69	44.11	80	44.54	44.05	-11	2,899	-0.38%
2019/12/02	88	43.07	78	43.06	44.30	10	2,609	0.38%
2019/11/29	27	40.27	23	40.24	40.95	4	2,316	0.17%
2019/11/28	8	40.20	16	40.02	40.10	-8	2,249	-0.36%
2019/11/27	2	39.35	1	39.50	39.55	1	2,165	0.05%
2019/11/20	0	0.00	1	38.60	38.30	-1	2,634	-0.04%
2019/11/18	1	38.30	0	0.00	38.35	1	2,742	0.04%
2019/11/11	1	38.30	0	0.00	38.45	1	2,952	0.03%
2019/11/08	0	0.00	33	38.93	39.40	-33	2,966	-1.11%
2019/11/07	0	0.00	2	38.95	38.90	-2	2,967	-0.07%
2019/11/06	17	38.68	4	38.56	38.55	13	2,981	0.44%
2019/11/05	1	38.10	0	0.00	38.45	1	2,999	0.03%
2019/11/04	2	38.05	0	0.00	38.05	2	3,001	0.07%
2019/11/01	5	37.05	2	37.43	37.85	3	2,988	0.10%
2019/10/31	3	37.65	10	37.61	37.40	-7	3,003	-0.23%
2019/10/28	1	38.65	0	0.00	38.30	1	2,990	0.03%
2019/10/24	1	38.85	0	0.00	39.00	1	3,077	0.03%
2019/10/23	1	39.20	3	39.27	39.00	-2	3,103	-0.06%
2019/10/22	1	39.20	0	0.00	39.20	1	3,100	0.03%
2019/10/17	1	39.15	0	0.00	38.95	1	3,090	0.03%
2019/10/16	26	39.98	68	39.82	39.35	-42	3,069	-1.37%
2019/10/14	0	0.00	1	39.05	39.20	-1	2,940	-0.03%
2019/10/09	0	0.00	1	38.70	38.50	-1	2,924	-0.03%
2019/10/08	2	38.90	0	0.00	39.00	2	2,927	0.07%
2019/10/07	4	39.25	0	0.00	39.15	4	2,922	0.14%
2019/10/03	41	39.21	3	39.08	39.00	38	2,912	1.30%
2019/10/02	2	39.10	1	38.85	39.40	1	2,895	0.03%
2019/10/01	3	38.65	0	0.00	39.15	3	2,886	0.10%
2019/09/27	2	39.60	5	39.43	38.95	-3	2,873	-0.10%
2019/09/25	0	0.00	4	40.20	39.90	-4	2,859	-0.14%
2019/09/24	15	41.10	2	40.93	40.55	13	2,847	0.46%
2019/09/23	5	40.75	0	0.00	40.75	5	2,810	0.18%
2019/09/20	2	40.40	1	40.75	40.60	1	2,802	0.04%
2019/09/19	5	40.08	2	40.20	40.10	3	2,764	0.11%
2019/09/18	1	39.50	8	39.79	40.05	-7	2,755	-0.25%
2019/09/17	11	39.78	8	39.90	39.45	3	2,736	0.11%
2019/09/16	2	40.30	0	0.00	40.20	2	2,700	0.07%
2019/09/12	2	40.30	0	0.00	40.35	2	2,684	0.07%
2019/09/11	0	0.00	1	40.60	40.20	-1	2,671	-0.04%
2019/09/10	1	40.20	0	0.00	40.55	1	2,655	0.04%
2019/09/09	0	0.00	43	40.41	40.50	-43	2,628	-1.64%
2019/09/06	49	40.18	1	40.05	40.00	48	2,591	1.85%
2019/09/05	1	41.30	1	41.05	40.95	0	2,517	0.00%
2019/09/04	65	41.45	66	40.89	40.90	-1	2,472	-0.04%
2019/09/03	45	41.26	31.1	41.22	40.90	13.9	2,420	0.57%
2019/09/02	0	0.00	1	40.00	41.25	-1	2,180	-0.05%
2019/08/30	1	39.85	6	40.21	39.85	-5	2,114	-0.24%
2019/08/29	1	40.00	0	0.00	39.95	1	2,089	0.05%
2019/08/28	0	0.00	1	39.75	39.70	-1	2,049	-0.05%
2019/08/27	7	40.19	7	40.34	39.45	0	2,008	0.00%
2019/08/26	13	39.40	12	39.86	39.10	1	1,855	0.05%
2019/08/23	43	40.52	53	40.83	38.60	-10	1,693	-0.59%
2019/08/22	14	39.84	17	39.96	40.45	-3	1,428	-0.21%
2019/08/21	2	38.80	2	38.93	39.00	0	1,323	0.00%
2019/08/20	1	38.10	0	0.00	38.10	1	1,279	0.08%
2019/08/19	10	38.10	0	0.00	38.70	10	1,263	0.79%
2019/08/16	3	38.98	2	38.23	38.10	1	1,244	0.08%
2019/08/15	3	37.15	2	37.30	37.85	1	1,196	0.08%
2019/08/14	4	39.89	5	39.65	39.55	-1	1,126	-0.09%
2019/08/13	0	0.00	5	39.66	39.70	-5	1,077	-0.46%
2019/08/12	2	39.63	2	39.73	39.70	0	1,050	0.00%
2019/08/08	1	39.35	2	39.25	39.35	-1	1,008	-0.10%
2019/08/07	5	38.75	5	39.15	38.65	0	971	0.00%
2019/08/06	0	0.00	1	36.75	37.90	-1	933	-0.11%
2019/08/02	5	37.45	3	37.28	37.60	2	925	0.22%
2019/07/31	1	37.90	0	0.00	38.40	1	925	0.11%
2019/07/30	0	0.00	1	39.65	38.65	-1	986	-0.10%
2019/07/29	6	39.03	9	38.85	39.25	-3	981	-0.31%
2019/07/26	9	38.22	8	38.98	38.00	1	959	0.10%
2019/07/25	2	38.00	4	38.28	38.40	-2	868	-0.23%
2019/07/23	0	0.00	1	37.45	37.10	-1	863	-0.12%
2019/07/22	8	37.26	6	37.17	37.25	2	892	0.22%
2019/07/17	0	0.00	10	36.15	36.20	-10	1,017	-0.98%
2019/07/10	0	0.00	1	35.50	35.55	-1	1,053	-0.09%
2019/07/08	10	35.60	1	35.55	35.40	9	1,083	0.83%
2019/07/02	0	0.00	1	35.10	35.10	-1	1,113	-0.09%
2019/07/01	3	35.85	3	35.67	35.50	0	1,114	0.00%
2019/06/27	1	34.95	1	34.55	35.00	0	1,119	0.00%
2019/06/26	0	0.00	1	34.25	34.50	-1	1,116	-0.09%
2019/06/25	1	35.00	0	0.00	34.40	1	1,123	0.09%
2019/06/24	1	35.10	0	0.00	35.10	1	1,125	0.09%
2019/06/21	2	34.70	0	0.00	34.25	2	1,122	0.18%
2019/06/19	1	33.95	1	33.75	33.95	0	1,113	0.00%
2019/06/18	1	33.60	0	0.00	33.60	1	1,113	0.09%
2019/06/17	0	0.00	1	33.60	33.55	-1	1,123	-0.09%
2019/06/13	1	33.55	0	0.00	33.55	1	1,122	0.09%
2019/06/12	1	33.70	0	0.00	33.70	1	1,121	0.09%
2019/06/06	1	33.35	2	33.35	33.40	-1	1,117	-0.09%
2019/06/03	0	0.00	3	33.25	33.55	-3	1,098	-0.27%
2019/05/31	5	33.60	0	0.00	33.55	5	1,095	0.46%
2019/05/29	1	32.50	0	0.00	32.80	1	1,088	0.09%
2019/05/27	1	33.25	2	33.05	33.20	-1	1,077	-0.09%
2019/05/23	2	33.20	0	0.00	33.20	2	1,067	0.19%
2019/05/17	1	35.00	0	0.00	34.70	1	1,021	0.10%
2019/05/14	4	35.00	8	34.73	35.50	-4	995	-0.40%
2019/05/13	5	35.62	0	0.00	35.50	5	980	0.51%
2019/05/10	1	36.50	3	36.55	36.45	-2	970	-0.21%
2019/05/09	4	36.33	2	36.85	36.10	2	953	0.21%
2019/05/08	3	38.30	3	37.85	37.45	0	928	0.00%
2019/05/07	9	37.68	15	37.85	38.20	-6	910	-0.66%
2019/05/06	3	36.32	0	0.00	36.55	3	824	0.36%
2019/05/03	2	36.98	1	37.00	36.75	1	793	0.13%
2019/05/02	1	36.50	2	36.33	36.65	-1	764	-0.13%
2019/04/30	4	36.09	9	36.16	36.00	-5	747	-0.67%
2019/04/29	5	36.13	13	36.32	35.60	-8	726	-1.10%
2019/04/26	2	36.83	6	36.78	36.35	-4	695	-0.58%
2019/04/25	23	36.53	19	36.42	36.60	4	658	0.61%
2019/04/24	29	36.70	10	36.93	36.95	19	614	3.09%
2019/04/23	0	0.00	1	34.70	34.70	-1	503	-0.20%
2019/04/19	5	35.15	2	35.20	35.20	3	478	0.63%
2019/04/15	2	35.00	0	0.00	34.60	2	406	0.49%
2019/04/11	3	33.95	0	0.00	34.05	3	359	0.83%
2019/04/10	0	0.00	2	33.80	33.85	-2	344	-0.58%
2019/03/29	1	32.15	0	0.00	32.25	1	259	0.39%
2019/03/28	1	32.20	0	0.00	32.30	1	248	0.40%
2019/03/26	2	33.20	0	0.00	33.40	2	223	0.90%
2019/03/22	1	34.05	0	0.00	34.10	1	214	0.47%
2019/03/13	0	0.00	5	33.90	34.00	-5	208	-2.40%
2019/03/05	1	33.90	0	0.00	33.90	1	229	0.44%
2019/01/28	0	0.00	2	33.78	34.10	-2	224	-0.89%
2019/01/25	1	33.20	3	33.30	33.15	-2	218	-0.92%
2019/01/21	1	33.35	1	33.35	33.35	0	231	0.00%
2019/01/18	2	33.48	3	33.18	33.30	-1	239	-0.42%
2019/01/17	3	33.12	3	32.95	33.20	0	240	0.00%
2019/01/16	0	0.00	1	32.70	32.50	-1	234	-0.43%
2019/01/07	2	32.05	0	0.00	31.95	2	256	0.78%
2019/01/02	1	32.60	0	0.00	32.20	1	279	0.36%
2018/12/26	0.5	31.85	0	0.00	31.85	0.5	286	0.19%
2018/12/14	3	33.23	0	0.00	33.10	3	295	1.01%
2018/12/03	1	34.65	0	0.00	34.60	1	290	0.34%
2018/11/21	0	0.00	2	32.90	33.25	-2	285	-0.70%
2018/11/02	1	31.80	0	0.00	31.90	1	328	0.30%
2018/10/31	1	31.00	0	0.00	30.90	1	330	0.30%
2018/10/18	0	31.90	0	0.00	31.75	0	330	0.00%
2018/10/16	0	0.00	1	32.15	32.40	-1	323	-0.31%
2018/10/12	0	0.00	1	32.90	32.80	-1	320	-0.31%
2018/10/05	0	0.00	1	34.00	33.95	-1	297	-0.34%
2018/09/27	0	0.00	3	34.30	34.35	-3	300	-1.00%
2018/09/19	1	34.30	0	0.00	34.10	1	383	0.26%
2018/09/18	0	0.00	2	34.45	34.10	-2	380	-0.53%
2018/09/04	5	35.96	0	0.00	35.95	5	437	1.14%
2018/08/29	1	36.00	0	0.00	36.00	1	443	0.23%
2018/08/28	1	35.70	1	35.75	35.70	0	440	0.00%
2018/08/15	0	0.00	3	34.85	34.80	-3	473	-0.63%
2018/08/14	5	37.20	0	0.00	37.50	5	460	1.09%
2018/08/13	2	37.45	0	0.00	37.50	2	444	0.45%
2018/08/06	2	38.20	1	38.10	38.20	1	422	0.24%
2018/07/31	0	0.00	3	37.40	38.50	-3	430	-0.70%
2018/07/25	0	0.00	1	37.30	37.30	-1	429	-0.23%
2018/07/20	0	0.00	1	37.20	37.50	-1	441	-0.23%
2018/07/16	1	37.10	0	0.00	37.00	1	468	0.21%
2018/07/13	1	36.85	0	0.00	36.90	1	472	0.21%
2018/07/10	0	0.00	1	36.45	36.30	-1	500	-0.20%
2018/07/04	1	36.60	0	0.00	36.70	1	507	0.20%
2018/07/02	0	0.00	1	38.15	37.80	-1	500	-0.20%
2018/06/29	6	38.93	1	38.90	38.15	5	496	1.01%
2018/06/22	0	0.00	1	36.85	36.70	-1	432	-0.23%
2018/06/14	2	38.80	2	38.50	37.90	0	417	0.00%
2018/06/05	0	0.00	1	38.30	38.00	-1	409	-0.24%
2018/05/30	1	38.00	4	38.10	38.40	-3	418	-0.72%
2018/05/29	0	0.00	1	38.95	38.40	-1	417	-0.24%
2018/05/09	0	36.90	0	0.00	36.90	0	507	0.00%
2018/04/30	0	0.00	2	36.20	35.65	-2	570	-0.35%
2018/04/23	1	36.85	0	0.00	36.85	1	889	0.11%
2018/04/17	0	0.00	10	37.50	37.60	-10	881	-1.13%
2018/04/16	2	38.13	0	0.00	38.05	2	872	0.23%
2018/03/28	0	0.00	1	38.85	38.85	-1	882	-0.11%
2018/03/27	0	0.00	5	38.90	39.10	-5	883	-0.57%
2018/03/21	0	0.00	4	39.00	39.10	-4	894	-0.45%
2018/03/20	0	39.45	0	0.00	38.90	0	898	0.00%
2018/03/13	0	0.00	3	39.25	39.30	-3	899	-0.33%
2018/03/12	3	38.92	10	38.95	38.95	-7	897	-0.78%
2018/03/09	11	38.25	0	0.00	38.75	11	901	1.22%
2018/03/07	0	0.00	8	38.65	38.60	-8	893	-0.90%
2018/03/06	1	38.90	0	0.00	38.85	1	891	0.11%
2018/03/05	0	0.00	4	38.94	38.80	-4	925	-0.43%
2018/03/01	1	39.15	0	0.00	39.20	1	972	0.10%
2018/02/27	1	39.35	0	0.00	39.50	1	976	0.10%
2018/02/26	1	39.45	0	0.00	39.50	1	977	0.10%
2018/02/21	8	39.25	0	0.00	39.75	8	977	0.82%
2018/02/12	0	39.10	0	0.00	39.10	0	970	0.00%
2018/02/08	0	0.00	3	39.15	39.20	-3	953	-0.31%
2018/02/07	0	0.00	1	39.15	39.10	-1	954	-0.10%
2018/02/06	8	39.59	5	39.30	39.10	3	940	0.32%
2018/02/02	2	40.40	3	40.40	40.40	-1	912	-0.11%
2018/02/01	5	40.90	5	40.80	40.80	0	913	0.00%
2018/01/25	0	0.00	2	41.65	41.70	-2	888	-0.23%
2018/01/24	4	42.25	0	0.00	42.25	4	875	0.46%
2018/01/22	3	42.17	1	42.05	42.20	2	863	0.23%
2018/01/19	2	42.90	11	42.69	42.55	-9	839	-1.07%
2018/01/18	22	44.03	11	44.32	43.00	11	802	1.37%
2018/01/17	1	41.60	1	41.75	41.75	0	596	0.00%
2018/01/11	0	0.00	1	39.55	39.85	-1	568	-0.18%
2018/01/09	0	0.00	6	39.85	40.00	-6	579	-1.04%
2018/01/08	2	40.00	0	0.00	39.90	2	586	0.34%
2018/01/04	1	40.25	2	40.30	40.30	-1	602	-0.17%
2018/01/02	6	39.45	1	39.70	39.70	5	615	0.81%