晶技 (3042)-凱基-嘉義券商分點個股進出

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
110.0
漲跌
▲2.0
漲幅
+1.85%
成交量
3,814張
產業
上市電子零組件類股
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－凱基-嘉義券商分點個股進出

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

凱基-嘉義券商分點個股進出
凱基-嘉義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
2024/05/17	0	0.00	12	109.50	108.00	-12	4,602	-0.26%
2024/05/16	0	0.00	0.2	111.50	109.50	-0.2	4,566	0.00%
2024/05/15	2	112.00	0	0.00	111.00	2	4,554	0.04%
2024/05/14	0	0.00	0.3	112.00	112.00	-0.3	4,543	-0.01%
2024/05/13	2	110.00	0	0.00	110.00	2	4,519	0.04%
2024/05/09	0	0.00	2	114.00	112.50	-2	4,471	-0.04%
2024/05/08	0	0.00	8	110.94	113.00	-8	4,445	-0.18%
2024/05/06	0	0.00	1	112.00	112.00	-1	4,380	-0.02%
2024/05/03	3	111.83	0	0.00	111.50	3	4,340	0.07%
2024/05/02	2	111.25	0	0.00	112.00	2	4,276	0.05%
2024/04/30	0	112.00	1	112.50	112.50	-1	4,246	-0.02%
2024/04/29	0	109.50	2	109.50	111.00	-2	4,221	-0.05%
2024/04/26	1	107.00	0	0.00	106.50	1	4,202	0.02%
2024/04/25	2	105.50	0	0.00	107.00	2	4,192	0.05%
2024/04/22	2	103.00	14	106.07	103.50	-12	4,166	-0.29%
2024/04/18	0	0.00	2	110.00	111.00	-2	4,121	-0.05%
2024/04/16	3	108.00	0	0.00	109.00	3	4,121	0.07%
2024/04/11	0	0.00	1.5	111.50	112.50	-1.5	4,042	-0.04%
2024/04/10	1	112.50	1.5	113.00	112.50	-0.5	4,030	-0.01%
2024/04/09	4	111.88	1	111.50	111.00	3	4,006	0.08%
2024/04/03	1	109.50	1	109.00	109.50	0	3,918	0.00%
2024/04/02	1	110.50	1	111.00	110.50	0	3,889	0.00%
2024/04/01	6	110.75	0	0.00	110.50	6	3,849	0.16%
2024/03/29	12	111.79	6	112.92	113.00	6	3,797	0.16%
2024/03/28	0	0.00	3	114.67	114.50	-3	3,512	-0.09%
2024/03/27	5	112.60	4	113.50	113.50	1	3,365	0.03%
2024/03/26	10	113.05	1	114.50	112.50	9	3,333	0.27%
2024/03/25	12	114.75	17	116.29	115.00	-5	3,277	-0.15%
2024/03/22	11	119.82	7	117.29	117.00	4	3,235	0.12%
2024/03/21	13	122.27	27	121.65	121.50	-14	3,152	-0.44%
2024/03/20	32	121.92	55	120.95	120.50	-23	3,020	-0.76%
2024/03/19	1	115.50	5.2	117.48	120.00	-4.2	2,829	-0.15%
2024/03/18	13	113.73	5	114.50	114.50	8	2,634	0.30%
2024/03/15	6	114.17	5	115.00	114.50	1	2,585	0.04%
2024/03/14	5	117.00	14	116.96	117.00	-9	2,519	-0.36%
2024/03/13	19	116.47	40	116.66	117.00	-21	2,330	-0.90%
2024/03/12	5.5	106.09	14	107.43	108.00	-8.5	1,972	-0.43%
2024/03/11	2	105.25	1	106.00	105.50	1	1,893	0.05%
2024/03/08	5	104.00	12	103.67	103.00	-7	1,883	-0.37%
2024/03/07	34.5	105.58	6.2	104.63	105.00	28.3	1,872	1.51%
2024/03/06	14	107.07	7	106.72	106.50	7	1,836	0.38%
2024/03/05	51	105.46	10	105.00	105.00	41	1,729	2.37%
2024/03/04	2	104.76	6	104.83	106.00	-4	1,599	-0.25%
2024/03/01	1	98.90	0	0.00	98.90	1	1,440	0.07%
2024/02/27	4	99.40	2	99.30	98.90	2	1,453	0.14%
2024/02/23	0	0.00	10	100.00	100.00	-10	1,448	-0.69%
2024/02/22	10.3	99.88	0	0.00	100.00	10.3	1,430	0.72%
2024/02/21	0	99.50	3	99.40	98.80	-3	1,401	-0.21%
2024/02/20	1	96.60	10.1	97.10	96.20	-9.1	1,364	-0.67%
2024/02/19	1	97.20	1	97.30	97.30	0	1,372	0.00%
2024/02/16	1	97.70	0	0.00	97.50	1	1,407	0.07%
2024/02/15	4	96.30	0	0.00	96.90	4	1,483	0.27%
2024/02/01	0	95.30	0	0.00	95.30	0	1,519	0.00%
2024/01/25	0	96.40	0	0.00	96.30	0	1,543	0.00%
2024/01/19	1	94.90	0	0.00	95.00	1	1,552	0.06%
2024/01/16	0.2	95.71	0	0.00	95.30	0.2	1,554	0.01%
2024/01/15	0	95.80	0	0.00	96.00	0	1,558	0.00%
2024/01/08	1	95.90	0	0.00	95.70	1	1,671	0.06%
2024/01/04	2	98.25	1	98.80	97.60	1	1,735	0.06%
2023/12/27	3	98.60	0	0.00	98.60	3	1,796	0.17%
2023/12/21	0	98.30	0	0.00	97.00	0	1,980	0.00%
2023/12/19	0	0.00	2	97.60	97.70	-2	1,998	-0.10%
2023/12/18	1	100.50	1	102.00	100.00	0	2,004	0.00%
2023/12/14	0	0.00	1	100.00	101.50	-1	2,197	-0.05%
2023/12/12	0	0.00	1	100.50	100.00	-1	2,298	-0.04%
2023/12/11	0	100.00	0	0.00	100.00	0	2,348	0.00%
2023/12/07	0	0.00	2	101.50	101.50	-2	2,441	-0.08%
2023/12/06	3	103.50	0	0.00	104.00	3	2,475	0.12%
2023/11/27	0.1	101.00	1	101.50	100.50	-0.9	3,028	-0.03%
2023/11/21	1	100.50	0	0.00	100.00	1	3,079	0.03%
2023/11/20	0	99.90	0	0.00	100.50	0	3,146	0.00%
2023/11/17	1	99.90	0	0.00	99.70	1	3,177	0.03%
2023/11/15	0	0.00	3	100.00	99.70	-3	3,374	-0.09%
2023/11/02	1	97.50	0	0.00	97.50	1	3,640	0.03%
2023/10/31	2	96.90	0	0.00	95.90	2	3,685	0.05%
2023/10/13	0	0.00	2	99.50	100.00	-2	3,733	-0.05%
2023/10/12	1	98.50	0	0.00	98.50	1	3,693	0.03%
2023/10/11	2	97.30	0	0.00	97.90	2	3,676	0.05%
2023/10/06	0	0.00	1	96.60	96.60	-1	3,689	-0.03%
2023/10/05	0	0.00	2	96.25	96.40	-2	3,722	-0.05%
2023/10/04	0	0.00	2	96.60	97.00	-2	3,699	-0.05%
2023/09/28	0.1	96.00	1	95.50	96.80	-0.9	3,669	-0.02%
2023/09/27	0	0.00	1	96.60	97.10	-1	3,625	-0.03%
2023/09/25	0.2	100.00	0	0.00	99.70	0.2	3,714	0.01%
2023/09/21	0	0.00	1	98.30	99.10	-1	3,700	-0.03%
2023/09/20	0	0.00	2	100.00	99.10	-2	3,684	-0.05%
2023/09/19	1	103.50	0	0.00	103.50	1	3,634	0.03%
2023/09/18	0	0.00	1	102.05	103.00	-1	3,582	-0.03%
2023/09/15	1	101.05	0	0.00	102.50	1	3,520	0.03%
2023/09/13	0	0.00	3	99.20	99.20	-3	3,463	-0.09%
2023/09/12	3	100.50	1	99.70	101.00	2	3,415	0.06%
2023/09/11	1	101.00	2	101.50	101.00	-1	3,342	-0.03%
2023/09/08	1	101.00	2	100.45	101.00	-1	3,292	-0.03%
2023/09/07	2	101.50	2	103.00	103.00	0	3,226	0.00%
2023/09/06	8	102.50	8	102.62	103.00	0	3,130	0.00%
2023/09/05	0	0.00	2	97.50	97.90	-2	2,825	-0.07%
2023/09/01	2	95.70	1	95.50	94.40	1	2,733	0.04%
2023/08/31	0	0.00	1	94.60	94.70	-1	2,686	-0.04%
2023/08/30	0	0.00	0.4	94.20	94.50	-0.4	2,684	-0.02%
2023/08/29	2	93.90	0	0.00	93.90	2	2,672	0.07%
2023/08/28	0	0.00	1	92.30	92.50	-1	2,654	-0.04%
2023/08/25	0	93.60	0	0.00	92.90	0	2,660	0.00%
2023/08/24	0	94.60	0	0.00	95.00	0	2,629	0.00%
2023/08/23	0	0.00	1	93.00	93.10	-1	2,570	-0.04%
2023/08/22	2	94.40	1.1	93.87	93.50	0.9	2,549	0.04%
2023/08/21	1	91.50	0	0.00	92.00	1	2,435	0.04%
2023/08/17	15	94.81	17	94.55	95.70	-2	2,208	-0.09%
2023/08/15	0	0.00	4	90.60	90.20	-4	1,973	-0.20%
2023/08/14	0	0.00	2	89.60	89.80	-2	1,964	-0.10%
2023/08/07	0	0.00	1.1	92.45	91.70	-1.1	1,865	-0.06%
2023/08/02	0	90.00	0	0.00	89.60	0	1,827	0.00%
2023/07/31	0	90.10	0	0.00	88.40	0	1,800	0.00%
2023/07/28	1	90.10	0	0.00	90.10	1	1,781	0.06%
2023/07/26	1	88.90	0	0.00	90.00	1	1,729	0.06%
2023/07/24	1	89.80	0	0.00	89.70	1	1,668	0.06%
2023/07/19	0	0.00	1	88.80	88.50	-1	1,637	-0.06%
2023/07/13	0	0.00	1	92.40	92.00	-1	1,602	-0.06%
2023/07/06	0	0.00	1	90.10	90.10	-1	1,481	-0.07%
2023/07/05	1	90.20	0	0.00	90.10	1	1,456	0.07%
2023/07/04	2	88.70	0.4	90.10	88.90	1.6	1,438	0.11%
2023/07/03	0.4	94.95	0	0.00	96.20	0.4	1,336	0.03%
2023/06/26	0	0.00	1	98.00	97.70	-1	1,195	-0.08%
2023/06/20	0	0.00	1	95.50	95.60	-1	1,107	-0.09%
2023/06/16	0	0.00	0.1	93.90	94.30	-0.1	1,105	-0.01%
2023/06/15	0	92.10	0	0.00	92.20	0	1,087	0.00%
2023/06/14	0	0.00	6	93.00	92.70	-6	1,087	-0.55%
2023/06/12	6	92.95	1	92.50	93.20	5	1,099	0.45%
2023/06/06	0	0.00	1	91.90	92.40	-1	1,081	-0.09%
2023/06/05	1	92.29	0	0.00	92.60	1	1,095	0.09%
2023/05/29	1	89.50	0	0.00	89.40	1	1,107	0.09%
2023/05/26	0	0.00	3	89.03	88.60	-3	1,098	-0.27%
2023/05/25	1	87.90	0	0.00	88.00	1	1,081	0.09%
2023/05/24	0	0.00	2	87.10	87.80	-2	1,073	-0.19%
2023/05/22	1	87.00	0	0.00	87.10	1	1,084	0.09%
2023/05/16	0	0.00	1	86.10	86.20	-1	1,125	-0.09%
2023/05/10	1	85.10	0	0.00	85.10	1	1,165	0.09%
2023/04/28	1	85.10	0	0.00	85.20	1	1,330	0.08%
2023/04/27	0	0.00	1	84.80	84.90	-1	1,328	-0.08%
2023/04/26	1	83.20	0	0.00	84.70	1	1,328	0.08%
2023/04/20	1	86.50	0	0.00	86.00	1	1,342	0.07%
2023/04/13	0	0.00	0.1	88.50	87.80	-0.1	1,322	-0.01%
2023/03/28	1	87.70	1	87.80	87.70	0	1,301	0.00%
2023/03/24	0	0.00	4	88.70	88.20	-4	1,314	-0.30%
2023/03/23	0	0.00	1	88.50	88.40	-1	1,299	-0.08%
2023/03/22	0	0.00	3	88.13	87.80	-3	1,289	-0.23%
2023/03/21	0	0.00	3	88.20	88.50	-3	1,265	-0.24%
2023/03/15	0	86.60	0	0.00	86.10	0	1,239	0.00%
2023/03/14	2	85.80	0	0.00	86.00	2	1,243	0.16%
2023/03/13	2	85.85	0	0.00	86.20	2	1,243	0.16%
2023/03/10	1	86.60	0	0.00	86.60	1	1,240	0.08%
2023/03/09	1	87.80	0	0.00	87.90	1	1,247	0.08%
2023/03/08	3	87.33	2	87.70	88.10	1	1,241	0.08%
2023/03/07	2	88.90	13	89.43	88.70	-11	1,203	-0.91%
2023/03/06	2	88.90	0	0.00	89.40	2	1,148	0.17%
2023/03/03	1	89.10	2	89.10	88.30	-1	1,132	-0.09%
2023/03/02	0	88.20	1	88.10	88.30	-1	1,126	-0.09%
2023/02/24	0	86.60	0	0.00	86.20	0	1,105	0.00%
2023/02/23	0	0.00	6	86.60	86.50	-6	1,099	-0.55%
2023/02/21	2	87.20	0	0.00	87.20	2	1,110	0.18%
2023/02/20	1	86.80	0	0.00	86.20	1	1,121	0.09%
2023/02/17	2	86.30	0	0.00	86.50	2	1,119	0.18%
2023/02/15	2	85.25	0	0.00	85.20	2	1,135	0.18%
2023/02/10	0	87.80	0	0.00	86.50	0	1,130	0.00%
2023/02/07	0	88.90	0	0.00	88.60	0	1,122	0.00%
2023/02/02	0	0.00	0	88.90	90.50	0	1,083	0.00%
2023/02/01	0.1	88.60	0	0.00	88.70	0.1	1,040	0.01%
2023/01/31	2	85.70	2.2	87.09	87.10	-0.2	1,011	-0.02%
2023/01/30	0	84.80	1	84.70	85.10	-1	984	-0.10%
2023/01/17	5	82.68	3	82.73	82.50	2	979	0.20%
2023/01/16	0	83.50	0	0.00	83.00	0	996	0.00%
2023/01/12	0	0.00	0	85.80	84.60	0	1,061	0.00%
2023/01/06	0	0.00	1	81.90	82.50	-1	1,119	-0.09%
2022/12/19	0	0.00	1	85.90	85.50	-1	1,429	-0.07%
2022/12/15	1	85.40	0	0.00	85.20	1	1,401	0.07%
2022/12/14	0	0.00	1	85.30	85.40	-1	1,403	-0.07%
2022/12/01	0.3	85.30	0	0.00	85.40	0.3	1,375	0.02%
2022/11/21	0	0.00	1	81.70	81.60	-1	1,398	-0.07%
2022/11/18	0	0.00	3	83.23	82.00	-3	1,398	-0.21%
2022/11/16	6	83.00	3	82.50	82.90	3	1,406	0.21%
2022/11/15	1	82.20	0	0.00	82.10	1	1,400	0.07%
2022/11/11	0	0.00	2	81.00	81.00	-2	1,442	-0.14%
2022/11/09	0	0.00	0.2	79.70	80.10	-0.2	1,480	-0.01%
2022/11/03	0	0.00	2	78.25	78.40	-2	1,521	-0.13%
2022/11/02	1	77.50	0	0.00	77.50	1	1,526	0.07%
2022/10/25	0	76.30	12	75.91	75.10	-12	1,537	-0.78%
2022/10/24	13	77.13	0	0.00	75.60	13	1,567	0.83%
2022/10/20	0	0.00	1	76.60	76.20	-1	1,608	-0.06%
2022/10/19	2	75.90	0	0.00	75.70	2	1,580	0.13%
2022/10/18	0	0.00	2	75.05	75.10	-2	1,563	-0.13%
2022/10/17	1	74.20	0	0.00	74.20	1	1,567	0.06%
2022/10/14	2	73.75	1	73.50	73.50	1	1,571	0.06%
2022/10/13	0	0.00	1	77.20	71.70	-1	1,546	-0.06%
2022/10/12	1	70.80	1	72.40	72.40	0	1,430	0.00%
2022/10/07	0.2	72.30	0	0.00	72.00	0.2	1,517	0.01%
2022/09/28	1	73.10	1	73.20	73.00	0	1,689	0.00%
2022/09/27	1	76.50	0	0.00	76.00	1	1,694	0.06%
2022/09/16	1	85.00	1	85.10	85.10	0	1,830	0.00%
2022/09/12	0	0.00	1	84.40	84.00	-1	1,920	-0.05%
2022/09/08	1	83.30	0	0.00	84.00	1	1,951	0.05%
2022/09/01	1	85.80	0	0.00	85.70	1	2,138	0.05%
2022/08/31	1	86.80	0	0.00	86.90	1	2,226	0.04%
2022/08/29	1	85.80	0	0.00	85.80	1	2,307	0.04%
2022/08/26	0	0.00	1	88.30	88.40	-1	2,298	-0.04%
2022/08/24	1	87.20	0	0.00	86.10	1	2,332	0.04%
2022/08/22	0	0.00	1	89.40	89.00	-1	2,355	-0.04%
2022/08/18	2	88.70	1	89.70	89.40	1	2,343	0.04%
2022/08/17	10	90.75	1	90.80	90.80	9	2,308	0.39%
2022/08/16	0	0.00	1	91.10	90.80	-1	2,320	-0.04%
2022/08/15	1	89.80	1	89.60	89.80	0	2,283	0.00%
2022/08/12	2	89.45	3	90.23	90.00	-1	2,281	-0.04%
2022/08/11	2	88.95	0	0.00	88.50	2	2,257	0.09%
2022/08/02	2	86.80	0	0.00	86.70	2	2,304	0.09%
2022/08/01	1	87.40	0	0.00	87.60	1	2,295	0.04%
2022/07/29	1	87.40	7	87.40	87.40	-6	2,288	-0.26%
2022/07/28	1	84.90	1.1	84.35	85.00	-0.1	2,266	0.00%
2022/07/27	2.1	82.07	1	83.10	84.30	1.1	2,261	0.05%
2022/07/26	2	84.75	0	0.00	83.70	2	2,201	0.09%
2022/07/25	1	86.60	1	86.40	86.40	0	2,178	0.00%
2022/07/22	1	87.30	0	0.00	86.10	1	2,188	0.05%
2022/07/20	0	0.00	2	87.20	86.80	-2	2,227	-0.09%
2022/07/18	1	87.20	1	87.30	87.50	0	2,276	0.00%
2022/07/15	2	86.05	1	86.00	86.00	1	2,269	0.04%
2022/07/14	2	89.00	0	0.00	90.90	2	2,244	0.09%
2022/07/12	1	86.70	1	87.20	86.90	0	2,169	0.00%
2022/07/07	0	0.00	2	81.80	84.00	-2	2,120	-0.09%
2022/07/05	0	0.00	0.1	86.00	86.30	-0.1	2,101	0.00%
2022/07/04	1	84.80	3	84.60	84.60	-2	2,090	-0.10%
2022/06/30	0	0.00	2	91.20	90.70	-2	2,052	-0.10%
2022/06/29	0	0.00	1	92.90	93.20	-1	2,033	-0.05%
2022/06/28	1	93.70	0	0.00	95.20	1	2,026	0.05%
2022/06/27	1	98.30	0	0.00	98.30	1	2,017	0.05%
2022/06/22	0	0.00	1	99.20	97.30	-1	2,081	-0.05%
2022/06/20	0	0.00	0.2	97.50	97.00	-0.2	2,135	-0.01%
2022/06/17	0.2	99.20	0	0.00	99.00	0.2	2,138	0.01%
2022/06/16	0	0.00	1	102.00	99.10	-1	2,221	-0.05%
2022/06/15	0	0.00	2	101.50	100.50	-2	2,233	-0.09%
2022/06/14	1	100.00	2	100.25	100.50	-1	2,279	-0.04%
2022/06/13	1	101.50	2.2	101.23	101.00	-1.2	2,296	-0.05%
2022/06/09	0.2	101.48	1	102.50	102.50	-0.8	2,215	-0.04%
2022/06/08	0	0.00	0.1	100.00	100.50	-0.1	2,140	0.00%
2022/06/07	0	0.00	2.1	99.55	99.10	-2.1	2,123	-0.10%
2022/06/06	0	0.00	1	98.50	98.70	-1	2,116	-0.05%
2022/05/30	0	0.00	1	95.70	96.80	-1	2,220	-0.05%
2022/05/27	0	0.00	4	93.40	93.90	-4	2,210	-0.18%
2022/05/25	2	91.95	0	0.00	93.00	2	2,335	0.09%
2022/05/24	1	93.40	3	94.90	92.10	-2	2,373	-0.08%
2022/05/23	2	93.30	0	0.00	93.10	2	2,347	0.09%
2022/05/20	1	93.30	0	0.00	93.10	1	2,374	0.04%
2022/05/19	0	0.00	2	91.50	92.70	-2	2,376	-0.08%
2022/05/18	1	92.80	0	0.00	93.50	1	2,376	0.04%
2022/05/16	2	89.90	3	89.90	89.60	-1	2,388	-0.04%
2022/05/12	1	88.70	0	0.00	86.00	1	2,403	0.04%
2022/05/10	2	89.65	0	0.00	90.30	2	2,433	0.08%
2022/05/06	0	0.00	2	91.75	92.30	-2	2,502	-0.08%
2022/05/05	0	0.00	2.1	93.50	93.60	-2.1	2,535	-0.08%
2022/05/04	0	0.00	1	92.40	92.50	-1	2,663	-0.04%
2022/04/28	1	90.80	1	91.30	90.10	0	2,924	0.00%
2022/04/27	1	89.40	1	88.10	90.90	0	2,996	0.00%
2022/04/26	3.1	92.37	0	0.00	90.90	3.1	3,019	0.10%
2022/04/22	2	96.15	0	0.00	96.00	2	3,038	0.07%
2022/04/20	0	0.00	1	98.40	99.40	-1	3,064	-0.03%
2022/04/19	0	0.00	2	96.75	98.00	-2	3,042	-0.07%
2022/04/18	1	95.20	0	0.00	94.60	1	3,058	0.03%
2022/04/15	1	95.90	0	0.00	95.80	1	3,083	0.03%
2022/04/14	0	97.60	0	0.00	97.20	0	3,185	0.00%
2022/04/13	1	97.20	1	96.70	97.40	0	3,256	0.00%
2022/04/12	1	95.80	0	0.00	95.50	1	3,329	0.03%
2022/04/07	1	99.00	0	0.00	97.90	1	3,493	0.03%
2022/04/01	1	101.00	0	0.00	102.00	1	3,750	0.03%
2022/03/31	0	0.00	1	101.50	102.50	-1	3,780	-0.03%
2022/03/30	2	103.00	5	102.60	103.00	-3	3,848	-0.08%
2022/03/29	1	101.50	0	0.00	101.50	1	4,044	0.02%
2022/03/28	1	100.51	1	101.50	102.50	0	4,443	0.00%
2022/03/25	0	103.50	0	0.00	102.00	0	4,745	0.00%
2022/03/24	12	103.00	0	0.00	103.00	12	4,738	0.25%
2022/03/22	0.1	101.50	0	0.00	102.50	0.1	4,763	0.00%
2022/03/21	2	104.00	16.1	102.25	103.00	-14.1	4,773	-0.29%
2022/03/17	15	99.95	2	100.00	100.00	13	4,754	0.27%
2022/03/16	0	0.00	2	97.70	98.30	-2	4,718	-0.04%
2022/03/15	2	96.45	2	96.20	96.50	0	4,742	0.00%
2022/03/11	0	0.00	2	98.70	98.30	-2	4,912	-0.04%
2022/03/10	1	99.40	0	0.00	98.70	1	5,020	0.02%
2022/03/09	1	97.20	1	97.80	96.90	0	5,044	0.00%
2022/03/08	1	96.40	0	0.00	96.70	1	5,101	0.02%
2022/03/07	0	0.00	1	93.80	95.80	-1	5,099	-0.02%
2022/03/01	0	0.00	3.1	98.94	98.80	-3.1	5,293	-0.06%
2022/02/25	0	0.00	2	94.50	96.40	-2	5,263	-0.04%
2022/02/24	4	93.73	2	95.05	93.10	2	5,334	0.04%
2022/02/23	0	0.00	1	95.60	95.40	-1	5,393	-0.02%
2022/02/22	1	95.30	0	0.00	95.20	1	5,581	0.02%
2022/02/16	1	96.20	1	96.20	96.90	0	6,626	0.00%
2022/02/15	1	94.80	1.1	95.21	94.60	-0.1	6,651	0.00%
2022/02/14	0.1	94.30	0	0.00	94.20	0.1	6,750	0.00%
2022/02/10	0.1	97.00	0	0.00	96.20	0.1	6,811	0.00%
2022/02/09	2	96.25	1	96.90	97.20	1	6,830	0.01%
2022/02/08	0	0.00	1.1	95.10	95.20	-1.1	6,935	-0.02%
2022/02/07	0	0.00	1	94.50	94.70	-1	6,957	-0.01%
2022/01/26	1.1	92.55	1.1	94.02	92.60	0.1	6,985	0.00%
2022/01/25	2	95.35	1	95.80	95.40	1	7,096	0.01%
2022/01/24	9.1	96.37	6	96.62	96.10	3.1	7,156	0.04%
2022/01/21	0.1	100.01	0	0.00	99.40	0.1	7,050	0.00%
2022/01/20	9	100.13	1	100.50	100.50	8	7,024	0.11%
2022/01/19	2.1	101.00	0	0.00	100.50	2.1	6,974	0.03%
2022/01/18	1	103.50	1.1	103.50	102.50	-0.1	6,945	0.00%
2022/01/14	0	0.00	1	102.00	102.50	-1	6,903	-0.01%
2022/01/13	1	101.00	3	102.00	102.00	-2	6,915	-0.03%
2022/01/12	2	101.75	0	0.00	101.50	2	6,922	0.03%
2022/01/11	0	0.00	1	101.50	101.50	-1	6,967	-0.01%
2022/01/10	4	102.75	1	102.50	103.00	3	6,949	0.04%
2022/01/07	5	104.30	3	102.67	102.50	2	6,945	0.03%
2022/01/06	2	105.00	1	104.50	105.50	1	6,861	0.01%
2022/01/05	1	105.50	0	0.00	106.00	1	6,844	0.01%
2022/01/04	5	107.00	5	107.70	107.50	0	6,801	0.00%
2022/01/03	1	106.00	0	0.00	106.00	1	6,758	0.01%
2021/12/30	6	106.50	0	0.00	105.50	6	6,756	0.09%
2021/12/29	9	108.06	2	109.25	107.00	7	6,754	0.10%
2021/12/28	1	105.50	0	0.00	105.50	1	6,643	0.02%
2021/12/27	0.1	107.00	0	0.00	106.50	0.1	6,718	0.00%
2021/12/24	1	107.00	5	106.80	106.50	-4	6,807	-0.06%
2021/12/23	7	109.29	3	110.00	108.50	4	6,800	0.06%
2021/12/22	4	110.25	14	110.61	111.00	-10	6,660	-0.15%
2021/12/21	4	107.00	5	107.10	107.50	-1	6,439	-0.02%
2021/12/20	1	103.00	0	0.00	102.50	1	6,139	0.02%
2021/12/15	1	99.50	2.1	100.47	101.00	-1.1	6,197	-0.02%
2021/12/14	8.1	99.60	1	99.20	99.20	7.1	6,174	0.11%
2021/12/13	2	100.75	0	0.00	100.00	2	6,151	0.03%
2021/12/10	3	101.33	1	101.50	101.00	2	6,263	0.03%
2021/12/09	0	101.50	0	0.00	100.50	0	6,366	0.00%
2021/12/08	2	102.50	1	101.00	102.00	1	6,336	0.02%
2021/12/07	1	100.50	0	0.00	101.00	1	6,287	0.02%
2021/12/06	3	102.00	0	0.00	102.00	3	6,209	0.05%
2021/12/03	1	104.50	0	0.00	105.50	1	6,141	0.02%
2021/12/02	0	0.00	1	105.00	103.50	-1	6,153	-0.02%
2021/12/01	1	105.00	0	0.00	105.50	1	6,141	0.02%
2021/11/30	3	106.50	1	106.00	105.50	2	6,109	0.03%
2021/11/29	1	103.00	2	103.00	104.00	-1	6,109	-0.02%
2021/11/26	0	0.00	1.2	104.75	104.50	-1.2	6,056	-0.02%
2021/11/25	3	106.33	0	0.00	107.00	3	6,025	0.05%
2021/11/24	3	107.67	0	0.00	108.50	3	5,942	0.05%
2021/11/23	4	108.75	2	107.75	107.50	2	5,932	0.03%
2021/11/22	3	112.50	1	112.50	112.50	2	5,856	0.03%
2021/11/19	5	113.40	6	113.50	111.50	-1	5,834	-0.02%
2021/11/18	18	112.69	1	114.00	113.00	17	5,740	0.30%
2021/11/17	2	112.50	5	112.40	115.00	-3	5,633	-0.05%
2021/11/16	18	108.67	6	109.08	110.00	12	5,309	0.23%
2021/11/15	5	109.50	6	109.92	110.50	-1	5,192	-0.02%
2021/11/12	0	0.00	5	101.70	102.00	-5	4,991	-0.10%
2021/11/11	9	101.56	2	101.50	101.50	7	5,016	0.14%
2021/11/10	2	101.00	1	101.00	100.50	1	4,994	0.02%
2021/11/09	1	99.10	2	100.50	100.50	-1	5,037	-0.02%
2021/11/08	2	97.90	0	0.00	97.90	2	5,061	0.04%
2021/11/05	1	98.30	0	0.00	98.20	1	5,092	0.02%
2021/11/04	0	0.00	5	101.01	100.00	-5	5,018	-0.10%
2021/11/03	5	102.00	0	0.00	101.00	5	5,050	0.10%
2021/11/02	1	105.00	1	110.50	101.50	0	5,022	0.00%
2021/11/01	1	107.00	0	0.00	107.00	1	4,814	0.02%
2021/10/29	1	103.00	3	102.83	102.50	-2	4,762	-0.04%
2021/10/22	0	0.00	1	102.00	102.00	-1	5,257	-0.02%
2021/10/20	0	0.00	1	100.50	101.00	-1	5,478	-0.02%
2021/10/19	0	0.00	2	100.40	101.00	-2	5,548	-0.04%
2021/10/15	1	97.80	0	0.00	97.70	1	5,820	0.02%
2021/10/13	1	100.00	0	0.00	96.40	1	6,354	0.02%
2021/10/07	0	0.00	0.1	101.00	100.50	-0.1	7,265	0.00%
2021/10/06	2	100.00	1	98.50	97.60	1	7,620	0.01%
2021/10/05	3	99.20	4	97.85	99.70	-1	7,824	-0.01%
2021/10/04	2	96.60	1	99.70	95.70	1	7,768	0.01%
2021/10/01	3	99.80	2	100.25	99.30	1	7,774	0.01%
2021/09/29	1	106.00	0	0.00	106.00	1	7,900	0.01%
2021/09/28	5	109.70	4	109.75	108.50	1	8,106	0.01%
2021/09/24	1	105.50	2.1	106.76	106.50	-1.1	8,199	-0.01%
2021/09/23	0.6	106.00	1	105.00	105.50	-0.4	8,290	0.00%
2021/09/22	2	100.75	1	102.00	100.50	1	8,497	0.01%
2021/09/17	0.1	104.50	1	104.50	104.50	-0.9	8,609	-0.01%
2021/09/16	3	103.33	2.1	103.55	104.00	0.9	9,035	0.01%
2021/09/15	2.1	103.83	4	104.25	102.50	-1.9	9,565	-0.02%
2021/09/14	2	110.00	0	0.00	110.00	2	9,945	0.02%
2021/09/13	2	105.50	5	106.40	105.00	-3	10,025	-0.03%
2021/09/10	4	106.88	0	0.00	107.00	4	10,276	0.04%
2021/09/08	0	0.00	1.1	107.59	106.00	-1.1	11,178	-0.01%
2021/09/06	0.1	111.00	1	116.00	111.00	-0.9	12,085	-0.01%
2021/09/03	1	115.50	0	0.00	115.50	1	12,114	0.01%
2021/09/02	2	116.50	0	0.00	115.50	2	12,322	0.02%
2021/08/31	0	0.00	1	114.00	114.00	-1	12,393	-0.01%
2021/08/25	0	0.00	1	113.00	115.50	-1	12,808	-0.01%
2021/08/20	2	107.50	0	0.00	106.50	2	13,424	0.01%
2021/08/19	1	113.00	0	0.00	111.50	1	13,562	0.01%
2021/08/18	3	111.67	3	114.33	116.00	0	13,751	0.00%
2021/08/17	1	114.50	0	0.00	112.00	1	13,868	0.01%
2021/08/13	2	118.50	1	118.00	118.00	1	13,892	0.01%
2021/08/11	1	117.50	1	119.00	119.00	0	13,958	0.00%
2021/08/10	1	119.00	1	122.00	122.00	0	14,020	0.00%
2021/08/09	0	0.00	1	123.00	122.00	-1	14,081	-0.01%
2021/08/06	1	122.50	1	121.50	121.50	0	14,159	0.00%
2021/08/05	1	125.00	1	124.50	124.00	0	14,264	0.00%
2021/08/04	1	125.50	1	126.00	125.50	0	14,533	0.00%
2021/08/03	4	125.25	0	0.00	126.50	4	14,698	0.03%
2021/08/02	1	122.50	1	122.50	123.00	0	14,781	0.00%
2021/07/30	2	122.00	3	123.17	120.00	-1	14,875	-0.01%
2021/07/29	2	117.50	1	122.00	121.50	1	14,921	0.01%
2021/07/28	1	118.00	1	118.00	118.00	0	15,080	0.00%
2021/07/27	2	125.75	0	0.00	122.00	2	15,144	0.01%
2021/07/26	1	129.50	0	0.00	128.00	1	15,160	0.01%
2021/07/23	0.1	131.00	0	0.00	128.00	0.1	15,236	0.00%
2021/07/22	0.3	129.50	12	129.08	129.00	-11.7	15,528	-0.08%
2021/07/21	2	125.75	35	126.71	126.50	-33	15,502	-0.21%
2021/07/20	4	131.50	1	132.50	129.00	3	15,427	0.02%
2021/07/19	2	139.75	3	137.83	137.00	-1	15,285	-0.01%
2021/07/16	61	141.02	23	140.37	138.50	38	15,115	0.25%
2021/07/15	7	129.57	1	134.00	134.00	6	14,640	0.04%
2021/07/14	0	0.00	2	130.00	131.00	-2	14,768	-0.01%
2021/07/13	4	131.63	7	128.93	128.00	-3	14,836	-0.02%
2021/07/12	3	129.67	3	128.17	129.50	0	14,661	0.00%
2021/07/09	1	124.00	1	124.00	124.00	0	14,678	0.00%
2021/07/08	2	128.25	7	128.07	125.50	-5	15,415	-0.03%
2021/07/07	3	125.00	4	126.13	125.50	-1	16,004	-0.01%
2021/07/06	3	126.00	2.2	126.23	126.00	0.8	15,989	0.01%
2021/07/05	8.5	129.71	2	129.50	131.00	6.5	15,922	0.04%
2021/07/02	2	123.75	5	126.20	129.00	-3	15,715	-0.02%
2021/07/01	1	122.50	2.6	123.10	122.00	-1.6	15,683	-0.01%
2021/06/30	1	126.00	1	125.50	126.00	0	15,637	0.00%
2021/06/29	10	126.70	1	125.50	125.00	9	15,576	0.06%
2021/06/28	5	131.40	1	135.00	131.50	4	15,423	0.03%
2021/06/25	11	135.77	22	133.86	132.00	-11	15,338	-0.07%
2021/06/24	21.4	129.90	75.2	129.90	132.00	-53.8	15,053	-0.36%
2021/06/23	64.2	126.77	17.3	126.14	126.50	46.9	14,737	0.32%
2021/06/22	4	119.88	42	118.07	119.00	-38	14,266	-0.27%
2021/06/21	7.3	121.38	6	119.42	119.00	1.3	14,163	0.01%
2021/06/18	15	122.63	13	122.15	121.00	2	13,911	0.01%
2021/06/17	56	120.53	12	121.38	119.00	44	13,634	0.32%
2021/06/16	4	115.13	3	114.50	114.00	1	13,051	0.01%
2021/06/15	4.1	113.33	18.1	115.37	116.00	-14	12,759	-0.11%
2021/06/11	1	109.00	2	107.50	107.00	-1	12,191	-0.01%
2021/06/10	2	107.46	3	107.67	109.00	-1	12,177	-0.01%
2021/06/09	4	105.25	4	106.38	104.50	0	12,088	0.00%
2021/06/08	2	106.50	2	106.00	106.00	0	12,152	0.00%
2021/06/07	5	105.10	4	106.13	107.50	1	12,238	0.01%
2021/06/04	1	105.50	1	105.50	105.50	0	12,201	0.00%
2021/06/03	4	107.25	2	107.75	107.50	2	12,258	0.02%
2021/06/02	7.3	106.76	166	110.76	105.50	-158.7	12,254	-1.30%	大賣/鉅額交易
2021/06/01	8	111.25	7	111.29	111.00	1	12,196	0.01%
2021/05/31	163.1	111.21	16	107.25	110.50	147.1	12,099	1.22%	大買/鉅額交易
2021/05/28	9	103.17	2	102.50	103.00	7	11,802	0.06%
2021/05/27	5	102.30	1	104.00	104.00	4	11,748	0.03%
2021/05/26	4	104.13	8	104.06	105.00	-4	11,683	-0.03%
2021/05/25	11	99.05	4	98.50	99.30	7	11,596	0.06%
2021/05/24	0	0.00	3	92.77	94.10	-3	11,609	-0.03%
2021/05/21	4	92.43	0	0.00	92.30	4	11,720	0.03%
2021/05/20	1	93.40	5	93.54	92.20	-4	11,886	-0.03%
2021/05/19	9	92.47	1	91.60	92.20	8	12,207	0.07%
2021/05/18	8	93.41	1	94.70	94.90	7	12,418	0.06%
2021/05/17	1	88.10	1	91.60	88.30	0	12,800	0.00%
2021/05/14	3	93.13	5	95.52	93.30	-2	13,072	-0.02%
2021/05/13	0	0.00	1	91.10	92.40	-1	13,025	-0.01%
2021/05/12	6	89.80	34	93.51	91.40	-28	12,988	-0.22%
2021/05/11	4	98.98	5	100.76	99.20	-1	12,839	-0.01%
2021/05/10	3	106.50	0	0.00	103.00	3	12,721	0.02%
2021/05/07	5	110.40	5	109.50	110.00	0	12,624	0.00%
2021/05/06	11.5	107.98	2	111.00	108.00	9.5	12,630	0.07%
2021/05/05	8	115.00	6	111.92	108.00	2	13,355	0.01%
2021/05/04	14	108.82	4	113.38	111.00	10	13,658	0.07%
2021/04/29	0	0.00	1	124.50	127.50	-1	13,328	-0.01%
2021/04/28	8	121.25	15	125.00	127.50	-7	13,283	-0.05%
2021/04/27	0	0.00	2.7	116.43	117.50	-2.7	13,151	-0.02%
2021/04/26	2	116.00	4	115.75	116.00	-2	13,150	-0.02%
2021/04/23	0.2	109.00	1	109.50	114.00	-0.9	13,240	-0.01%
2021/04/22	3	112.33	4	111.50	108.50	-1	13,317	-0.01%
2021/04/21	10.2	114.53	7	114.57	113.00	3.2	13,471	0.02%
2021/04/20	6.2	109.65	22	108.84	113.50	-15.8	14,059	-0.11%
2021/04/19	14	108.71	5	108.90	109.00	9	13,917	0.06%
2021/04/16	5	109.20	7	108.79	109.00	-2	13,986	-0.01%
2021/04/15	4.2	107.05	5	107.60	108.00	-0.8	13,968	-0.01%
2021/04/14	38	104.47	8	101.13	103.50	30	13,741	0.22%
2021/04/13	5	107.80	12.3	109.22	110.50	-7.3	13,046	-0.06%
2021/04/12	1	102.00	0	0.00	100.50	1	12,409	0.01%
2021/04/09	2	103.25	16	104.19	102.00	-14	12,361	-0.11%
2021/04/08	18	103.33	1	103.50	103.50	17	12,299	0.14%
2021/04/07	1	103.50	0	0.00	103.50	1	12,286	0.01%
2021/04/06	0	0.00	1	104.00	104.00	-1	12,160	-0.01%
2021/04/01	0	0.00	2	101.25	102.00	-2	12,121	-0.02%
2021/03/31	1	102.50	1	103.52	102.50	0	12,079	0.00%
2021/03/30	1	102.50	4	103.25	104.00	-3	11,983	-0.03%
2021/03/29	6	101.83	4	101.63	101.00	2	11,903	0.02%
2021/03/26	3	99.67	3	100.50	100.00	0	11,787	0.00%
2021/03/25	2	94.30	0	0.00	95.30	2	11,555	0.02%
2021/03/24	0	0.00	2	95.10	95.00	-2	11,552	-0.02%
2021/03/23	2	98.40	0	0.00	98.00	2	11,515	0.02%
2021/03/19	1.1	99.24	0	0.00	99.00	1.1	11,695	0.01%
2021/03/17	1	98.80	0	0.00	97.50	1	11,791	0.01%
2021/03/16	0	0.00	1	98.30	98.30	-1	11,767	-0.01%
2021/03/15	1	97.00	0	0.00	96.90	1	11,766	0.01%
2021/03/12	0	0.00	4	99.53	99.00	-4	11,760	-0.03%
2021/03/11	3	98.73	1	98.70	99.80	2	11,676	0.02%
2021/03/10	0	0.00	2.4	95.16	95.10	-2.4	11,584	-0.02%
2021/03/09	2	92.15	12	91.82	92.80	-10	11,714	-0.09%
2021/03/08	0	0.00	1	97.00	94.80	-1	11,729	-0.01%
2021/03/05	2	96.40	1	97.80	96.00	1	11,706	0.01%
2021/03/04	3	95.40	1	95.00	94.80	2	11,645	0.02%
2021/03/03	6	96.72	10	97.31	98.40	-4	11,588	-0.03%
2021/03/02	8	98.44	6	96.03	96.00	2	11,550	0.02%
2021/02/26	9.3	98.00	10	98.33	98.50	-0.7	11,613	-0.01%
2021/02/25	4	100.18	0	0.00	99.40	4	11,529	0.03%
2021/02/24	4	101.63	2	100.20	99.90	2	11,423	0.02%
2021/02/23	11	103.36	7	104.57	104.00	4	11,214	0.04%
2021/02/22	10	106.10	19	104.76	105.00	-9	11,064	-0.08%
2021/02/19	6	106.00	15	106.63	109.00	-9	10,826	-0.08%
2021/02/18	6	100.17	8	100.26	99.90	-2	10,482	-0.02%
2021/02/17	23	97.35	19.3	97.73	99.00	3.7	10,223	0.04%
2021/02/05	23	91.87	38	90.64	92.50	-15	9,910	-0.15%
2021/02/04	7	87.63	4	87.78	87.20	3	9,619	0.03%
2021/02/03	12	86.88	9.1	86.81	87.80	2.9	9,657	0.03%
2021/02/02	0	0.00	5	86.82	86.90	-5	9,768	-0.05%
2021/02/01	3	83.47	7	81.89	83.70	-4	9,827	-0.04%
2021/01/29	3.5	83.37	0	0.00	83.50	3.5	9,762	0.04%
2021/01/28	6	85.00	4	84.10	85.00	2	9,704	0.02%
2021/01/27	27	91.07	15	89.14	86.60	12	9,607	0.12%
2021/01/26	18.2	87.30	26	87.54	88.90	-7.8	8,815	-0.09%
2021/01/25	0	0.00	1	83.00	83.00	-1	8,410	-0.01%
2021/01/22	12.1	85.25	1	84.80	85.40	11.1	8,974	0.12%
2021/01/21	5	84.62	17	84.35	84.70	-12	9,076	-0.13%
2021/01/20	10	83.77	5.4	85.96	83.50	4.7	8,986	0.05%
2021/01/19	3	86.10	4	85.85	86.10	-1	8,808	-0.01%
2021/01/18	5	85.84	3	84.80	85.00	2	8,757	0.02%
2021/01/15	8	84.10	4	84.93	85.60	4	8,604	0.05%
2021/01/14	30	86.23	32	86.06	84.50	-2	8,485	-0.02%
2021/01/13	27	86.01	30	86.85	85.00	-3	8,287	-0.04%
2021/01/12	8	81.29	7	80.33	80.40	1	7,614	0.01%
2021/01/11	7	81.41	6.3	81.44	81.20	0.7	7,571	0.01%
2021/01/08	7	78.99	7	79.16	79.30	0	7,442	0.00%
2021/01/07	0	0.00	4	77.30	76.60	-4	7,268	-0.06%
2021/01/06	2	77.60	3	77.03	77.10	-1	7,283	-0.01%
2021/01/05	1	77.20	7	76.44	77.00	-6	7,245	-0.08%
2020/12/31	0	0.00	10	74.60	74.90	-10	7,241	-0.14%
2020/12/30	1	73.80	0	0.00	74.30	1	7,275	0.01%
2020/12/29	1	74.90	0	0.00	74.30	1	7,390	0.01%
2020/12/28	1	73.70	0	0.00	74.40	1	7,436	0.01%
2020/12/24	0	0.00	0.2	74.60	74.10	-0.2	7,507	0.00%
2020/12/23	0	0.00	1	73.90	73.90	-1	7,514	-0.01%
2020/12/22	2.2	73.03	0	0.00	72.90	2.2	7,618	0.03%
2020/12/21	6	72.32	0	0.00	73.20	6	7,670	0.08%
2020/12/18	3	73.83	2	73.90	73.90	1	7,722	0.01%
2020/12/17	9	74.28	1	74.80	74.80	8	7,753	0.10%
2020/12/16	8	74.64	6	75.43	75.50	2	7,721	0.03%
2020/12/15	4.6	72.87	3	73.90	72.20	1.6	7,670	0.02%
2020/12/14	2.1	74.20	0	0.00	74.00	2.1	7,662	0.03%
2020/12/11	13	77.52	1	75.90	75.90	12	7,701	0.16%
2020/12/10	2	77.30	0	0.00	76.90	2	7,848	0.03%
2020/12/09	5.5	77.93	1	78.10	78.10	4.5	8,191	0.05%
2020/12/08	3	78.00	0	0.00	77.90	3	8,321	0.04%
2020/12/07	1	78.60	0	0.00	78.70	1	8,501	0.01%
2020/12/03	9	81.96	6	81.02	79.40	3	8,852	0.03%
2020/12/02	4	82.08	0	0.00	81.40	4	8,743	0.05%
2020/12/01	0	0.00	3	80.73	81.20	-3	8,685	-0.03%
2020/11/30	0	0.00	1	80.00	80.00	-1	8,704	-0.01%
2020/11/27	1	81.00	0	0.00	80.50	1	8,900	0.01%
2020/11/26	1	79.60	2	80.15	79.70	-1	8,874	-0.01%
2020/11/25	4.2	79.10	4	80.25	78.80	0.2	8,844	0.00%
2020/11/24	2	78.30	2	79.00	78.20	0	8,696	0.00%
2020/11/23	1	77.30	0	0.00	77.90	1	8,686	0.01%
2020/11/19	2	78.30	0	0.00	78.30	2	8,769	0.02%
2020/11/18	1	78.40	0	0.00	79.00	1	8,792	0.01%
2020/11/17	0	0.00	1	79.40	78.40	-1	8,856	-0.01%
2020/11/16	0	0.00	4	80.90	80.00	-4	8,982	-0.04%
2020/11/13	6	79.65	3	79.13	80.00	3	8,977	0.03%
2020/11/12	1	77.30	0	0.00	77.90	1	8,812	0.01%
2020/11/11	5	80.14	1	79.30	79.30	4	8,769	0.05%
2020/11/10	2	81.75	2	82.10	81.50	0	8,721	0.00%
2020/11/09	4.4	81.20	9	80.38	81.20	-4.6	8,581	-0.05%
2020/11/06	4	76.68	4	76.45	76.40	0	8,480	0.00%
2020/11/04	0	0.00	1	74.50	74.50	-1	8,669	-0.01%
2020/11/03	1	74.00	0	0.00	74.40	1	8,715	0.01%
2020/11/02	0	0.00	3	77.40	74.40	-3	8,952	-0.03%
2020/10/30	46	82.46	51	79.74	77.00	-5	9,210	-0.05%
2020/10/29	0	0.00	3	80.80	82.20	-3	8,724	-0.03%
2020/10/28	0	0.00	2	79.90	79.70	-2	8,906	-0.02%
2020/10/27	13	80.08	2	79.40	79.20	11	9,084	0.12%
2020/10/22	0	0.00	2	79.50	78.20	-2	9,255	-0.02%
2020/10/21	2	80.50	0	0.00	79.30	2	9,303	0.02%
2020/10/20	2	77.40	2	78.80	79.00	0	9,350	0.00%
2020/10/19	7	76.39	7	77.14	77.40	0	9,395	0.00%
2020/10/15	1	73.10	1	74.10	74.00	0	9,602	0.00%
2020/10/14	1	74.30	2	74.50	74.00	-1	9,700	-0.01%
2020/10/13	0	0.00	1	74.60	74.60	-1	9,771	-0.01%
2020/10/12	1	72.80	2	73.70	73.70	-1	9,904	-0.01%
2020/10/08	2	72.95	15	73.09	73.30	-13	10,358	-0.13%
2020/10/07	12	72.32	0	0.00	72.50	12	10,564	0.11%
2020/10/06	12	72.68	8	72.58	71.60	4	10,551	0.04%
2020/10/05	2	70.25	0	0.00	70.30	2	10,596	0.02%
2020/09/30	4	71.05	2	70.70	72.20	2	10,813	0.02%
2020/09/28	1	74.00	0	0.00	73.60	1	11,013	0.01%
2020/09/25	3	75.37	1	76.60	73.50	2	11,383	0.02%
2020/09/24	1	75.50	0	0.00	77.00	1	11,378	0.01%
2020/09/23	3	77.90	0	0.00	77.10	3	11,523	0.03%
2020/09/22	6	78.40	3	78.23	78.40	3	11,824	0.03%
2020/09/21	1	80.90	0	0.00	80.20	1	12,041	0.01%
2020/09/17	1	81.50	3	81.93	81.20	-2	12,176	-0.02%
2020/09/16	2	82.50	2	82.80	82.50	0	12,142	0.00%
2020/09/15	5	82.56	2	82.25	81.80	3	12,032	0.02%
2020/09/14	5	83.66	8	83.56	82.30	-3	11,863	-0.03%
2020/09/11	2	81.65	11	82.48	82.60	-9	11,536	-0.08%
2020/09/10	18	81.82	11	82.43	80.60	7	11,447	0.06%
2020/09/09	1	78.00	0	0.00	80.00	1	11,298	0.01%
2020/09/08	1	81.60	5	81.92	80.40	-4	11,185	-0.04%
2020/09/04	1	79.50	1	80.00	80.00	0	10,888	0.00%
2020/09/03	4	80.00	3	79.93	78.80	1	10,853	0.01%
2020/09/02	9	82.51	17	82.61	81.00	-8	10,827	-0.07%
2020/09/01	1	76.50	1	79.10	79.30	0	10,659	0.00%
2020/08/27	1	77.60	0	0.00	77.50	1	10,847	0.01%
2020/08/26	2	78.85	1	77.40	77.80	1	11,057	0.01%
2020/08/25	2	78.65	1	79.30	78.60	1	11,147	0.01%
2020/08/21	2	76.30	0	0.00	76.30	2	11,306	0.02%
2020/08/20	0	0.00	3	80.00	76.10	-3	11,481	-0.03%
2020/08/19	2	81.05	0	0.00	80.10	2	11,606	0.02%
2020/08/18	1	81.70	15	81.30	81.80	-14	11,833	-0.12%
2020/08/17	1	83.20	0	0.00	81.30	1	11,855	0.01%
2020/08/14	3	80.83	1	82.50	82.50	2	11,961	0.02%
2020/08/13	1	82.60	1	80.90	81.40	0	11,960	0.00%
2020/08/12	3	82.33	0	0.00	82.40	3	11,965	0.03%
2020/08/11	7	84.26	10	84.43	83.70	-3	11,990	-0.03%
2020/08/10	4	81.45	1	81.90	81.70	3	11,937	0.03%
2020/08/07	6	85.58	0	0.00	83.30	6	12,036	0.05%
2020/08/06	9	85.41	7	85.33	84.80	2	12,091	0.02%
2020/08/05	41	82.46	47	82.57	84.60	-6	11,944	-0.05%
2020/08/04	5	78.54	2.6	78.30	78.30	2.4	11,782	0.02%
2020/08/03	14	77.58	5	79.10	79.10	9	11,873	0.08%
2020/07/31	0	0.00	4.5	75.33	75.00	-4.5	11,984	-0.04%
2020/07/30	1	71.60	8	72.00	71.60	-7	12,137	-0.06%
2020/07/29	1	73.20	0	0.00	74.50	1	12,215	0.01%
2020/07/28	1	73.80	0	0.00	73.50	1	12,280	0.01%
2020/07/27	1	75.40	4	75.08	75.00	-3	12,325	-0.02%
2020/07/24	2	75.80	2	75.10	75.10	0	12,340	0.00%
2020/07/23	10	76.26	3.1	75.48	76.20	6.9	12,447	0.06%
2020/07/22	34	76.62	38	75.39	75.20	-4	12,515	-0.03%
2020/07/21	3	72.30	2	72.10	72.60	1	12,633	0.01%
2020/07/20	1	70.80	4	70.10	70.80	-3	12,703	-0.02%
2020/07/17	0	0.00	3	68.37	68.00	-3	12,915	-0.02%
2020/07/16	1	69.60	0	0.00	69.50	1	13,172	0.01%
2020/07/15	10	72.33	10	72.04	71.00	0	13,437	0.00%
2020/07/14	2	69.40	2	69.80	69.20	0	13,526	0.00%
2020/07/13	2	68.00	1	68.20	67.80	1	13,692	0.01%
2020/07/10	4	68.05	3	66.73	67.60	1	13,861	0.01%
2020/07/09	3	70.90	5	70.16	70.30	-2	14,017	-0.01%
2020/07/08	0	0.00	2	67.15	68.40	-2	13,902	-0.01%
2020/07/07	3	66.53	2	66.55	65.20	1	13,792	0.01%
2020/07/06	6	70.70	16	68.95	67.10	-10	13,694	-0.07%
2020/07/02	11	65.55	2	65.90	66.10	9	13,427	0.07%
2020/07/01	5	64.98	4.2	64.52	64.40	0.8	13,283	0.01%
2020/06/30	2	62.55	5	61.82	63.60	-3	12,952	-0.02%
2020/06/29	0	0.00	6	60.50	60.50	-6	12,820	-0.05%
2020/06/24	5	59.02	1	60.50	60.30	4	12,768	0.03%
2020/06/23	1.1	60.21	4	60.10	60.30	-2.9	12,731	-0.02%
2020/06/22	1	59.50	1	59.40	59.40	0	12,684	0.00%
2020/06/19	4	59.70	6	59.60	59.20	-2	12,767	-0.02%
2020/06/18	7	61.20	7	60.56	60.30	0	12,779	0.00%
2020/06/17	1	59.00	0	0.00	60.00	1	12,742	0.01%
2020/06/16	3	59.20	1	60.00	59.60	2	12,743	0.02%
2020/06/12	1	56.40	0	0.00	57.80	1	12,908	0.01%
2020/06/11	1	60.20	5	60.26	57.80	-4	13,006	-0.03%
2020/06/10	0	0.00	1	59.80	59.90	-1	13,216	-0.01%
2020/06/08	2	59.90	0	0.00	59.60	2	13,808	0.01%
2020/06/05	1	61.30	0	0.00	60.90	1	14,205	0.01%
2020/06/04	1	60.90	0	0.00	60.70	1	14,240	0.01%
2020/06/03	2	60.90	1	60.70	60.60	1	14,281	0.01%
2020/06/02	0	0.00	2	60.10	60.20	-2	14,234	-0.01%
2020/06/01	0	0.00	4	61.05	61.50	-4	14,121	-0.03%
2020/05/29	2	57.90	0	0.00	58.70	2	14,067	0.01%
2020/05/28	3	59.30	2	58.50	58.50	1	14,288	0.01%
2020/05/27	4	59.58	10	59.97	59.80	-6	14,419	-0.04%
2020/05/26	9	59.37	11	60.04	58.50	-2	14,268	-0.01%
2020/05/25	8	58.06	18	57.53	58.80	-10	14,013	-0.07%
2020/05/22	2	55.30	15.1	55.16	55.00	-13.1	13,773	-0.09%
2020/05/21	13	55.68	3	55.70	56.00	10	13,804	0.07%
2020/05/20	7	55.13	7	55.06	54.50	0	13,746	0.00%
2020/05/19	2	55.60	4	55.40	55.30	-2	13,766	-0.01%
2020/05/18	6	55.57	2	56.15	55.60	4	13,818	0.03%
2020/05/15	4	56.73	5	56.80	57.00	-1	13,803	-0.01%
2020/05/14	2	57.30	1	56.00	55.90	1	13,718	0.01%
2020/05/13	7	58.50	4	58.05	58.00	3	13,535	0.02%
2020/05/12	2	58.80	6	59.70	59.70	-4	13,396	-0.03%
2020/05/11	4	57.93	57	57.72	58.70	-53	13,232	-0.40%
2020/05/08	2	57.20	6	57.00	56.80	-4	12,971	-0.03%
2020/05/07	67	56.77	4	58.20	58.30	63	12,729	0.49%
2020/05/06	12	59.79	13	60.98	58.20	-1	12,280	-0.01%
2020/05/05	22	61.85	6	61.00	61.00	16	11,905	0.13%
2020/05/04	8	62.38	2	62.25	62.10	6	11,699	0.05%
2020/04/30	6.1	65.19	7	64.89	64.70	-0.9	11,530	-0.01%
2020/04/29	2	64.70	12	64.91	65.20	-10	11,381	-0.09%
2020/04/28	1	64.60	9	64.74	64.60	-8	11,278	-0.07%
2020/04/27	7	63.56	8	64.56	63.30	-1	11,074	-0.01%
2020/04/24	34	64.06	22	63.94	63.10	12	10,867	0.11%
2020/04/23	9	62.62	1	62.80	63.20	8	10,455	0.08%
2020/04/22	3	62.40	1	62.70	62.80	2	10,301	0.02%
2020/04/21	11	64.23	7	63.46	62.70	4	9,967	0.04%
2020/04/20	3	67.00	8	65.63	67.50	-5	9,620	-0.05%
2020/04/17	23	63.61	9	64.43	62.60	14	9,177	0.15%
2020/04/16	7	57.77	21.1	58.08	60.50	-14.1	8,585	-0.16%
2020/04/15	24	54.10	28	54.12	55.00	-4	8,142	-0.05%
2020/04/14	16	52.08	21	51.70	53.60	-5	7,906	-0.06%
2020/04/13	7	49.37	1	49.00	49.75	6	7,571	0.08%
2020/04/10	0	0.00	1	48.20	48.00	-1	7,409	-0.01%
2020/04/08	1	48.00	0	0.00	47.75	1	7,427	0.01%
2020/04/07	6	47.61	7	47.49	48.00	-1	7,403	-0.01%
2020/03/31	5	43.20	6	43.32	44.00	-1	7,377	-0.01%
2020/03/27	8	42.00	0	0.00	41.65	8	7,201	0.11%
2020/03/26	0	0.00	6	42.50	42.75	-6	7,160	-0.08%
2020/03/25	4	42.84	4	43.03	42.25	0	7,277	0.00%
2020/03/24	5	41.10	5	41.15	41.10	0	7,223	0.00%
2020/03/23	2	38.93	2	37.35	38.65	0	7,214	0.00%
2020/03/19	0	0.00	6	36.39	36.15	-6	7,286	-0.08%
2020/03/18	1	41.90	1	43.00	40.10	0	7,214	0.00%
2020/03/17	7	42.75	4	42.50	42.50	3	7,254	0.04%
2020/03/16	34	44.95	28	45.12	44.00	6	7,283	0.08%
2020/03/13	13	43.33	9	43.44	43.00	4	7,539	0.05%
2020/03/12	7	51.75	6	51.77	47.35	1	7,367	0.01%
2020/03/11	2	51.75	7	52.79	52.60	-5	7,030	-0.07%
2020/03/10	12	48.35	13	48.56	48.50	-1	6,674	-0.01%
2020/03/06	5	48.70	8	49.50	49.85	-3	6,833	-0.04%
2020/03/05	8	49.50	8	49.60	49.60	0	7,229	0.00%
2020/03/04	4	48.38	0	0.00	48.50	4	7,213	0.06%
2020/03/03	10	48.99	9	48.04	47.90	1	7,165	0.01%
2020/03/02	21	49.10	12.2	49.34	50.50	8.8	6,855	0.13%
2020/02/27	0	0.00	1	48.00	47.45	-1	6,627	-0.02%
2020/02/26	0	0.00	8	46.71	46.80	-8	6,515	-0.12%
2020/02/25	21	48.25	15	48.28	48.45	6	6,464	0.09%
2020/02/20	0	0.00	5	47.61	48.00	-5	6,224	-0.08%
2020/02/19	9	47.46	9	47.03	47.15	0	6,098	0.00%
2020/02/18	6	46.55	15	46.66	47.00	-9	5,964	-0.15%
2020/02/14	0	0.00	5	43.12	44.00	-5	5,766	-0.09%
2020/02/12	0	0.00	1	43.20	43.20	-1	5,698	-0.02%
2020/02/07	1	43.65	0	0.00	42.90	1	5,749	0.02%
2020/02/06	1	44.05	0	0.00	44.40	1	5,733	0.02%
2020/01/30	2	42.98	0	0.00	43.10	2	5,689	0.04%
2020/01/17	2	46.10	1	46.95	46.00	1	5,626	0.02%
2020/01/16	0	0.00	2	46.55	46.65	-2	5,574	-0.04%
2020/01/15	0	0.00	2	46.75	46.55	-2	5,494	-0.04%
2020/01/14	9.3	47.36	3	47.15	47.15	6.3	5,475	0.12%
2020/01/10	0	0.00	5	47.30	47.35	-5	5,402	-0.09%
2020/01/03	2	47.90	3	47.00	47.30	-1	5,427	-0.02%
2019/12/31	1	48.20	1	48.50	47.30	0	5,272	0.00%
2019/12/30	4	48.10	0	0.00	48.35	4	5,204	0.08%
2019/12/27	0	0.00	1	47.90	48.20	-1	5,152	-0.02%
2019/12/26	10	47.72	19	48.03	47.15	-9	5,074	-0.18%
2019/12/24	0	0.00	4	47.20	47.25	-4	4,880	-0.08%
2019/12/20	4	46.88	2	48.00	46.50	2	4,800	0.04%
2019/12/19	21	47.52	0	0.00	47.90	21	4,662	0.45%
2019/12/17	13	48.42	12	48.44	48.00	1	4,553	0.02%
2019/12/13	1	46.80	0	0.00	46.90	1	4,309	0.02%
2019/12/12	2	47.80	0	0.00	47.80	2	4,222	0.05%
2019/12/11	4	47.15	6	47.90	47.90	-2	4,013	-0.05%
2019/12/10	21	46.35	32	46.92	47.80	-11	3,795	-0.29%
2019/12/09	1	44.10	2	44.30	44.05	-1	3,261	-0.03%
2019/12/06	11	44.31	9	44.35	43.95	2	3,164	0.06%
2019/12/03	23	44.37	10	44.12	44.05	13	2,899	0.45%
2019/12/02	17	43.31	28	43.00	44.30	-11	2,609	-0.42%
2019/11/29	0	0.00	22	40.57	40.95	-22	2,316	-0.95%
2019/11/28	15	39.77	0	0.00	40.10	15	2,249	0.67%
2019/11/27	2	39.25	0	0.00	39.55	2	2,165	0.09%
2019/11/26	0	0.00	2	38.90	38.90	-2	2,150	-0.09%
2019/11/22	0	0.00	1	38.25	38.30	-1	2,265	-0.04%
2019/11/19	0	0.00	1	38.90	38.35	-1	2,730	-0.04%
2019/11/18	1	38.35	0	0.00	38.35	1	2,742	0.04%
2019/11/15	0	0.00	1	38.35	38.35	-1	2,753	-0.04%
2019/11/13	0	0.00	2	38.65	38.70	-2	2,823	-0.07%
2019/11/11	0	0.00	1	39.60	38.45	-1	2,952	-0.03%
2019/11/08	0	0.00	1	39.15	39.40	-1	2,966	-0.03%
2019/11/06	17	38.69	16	38.84	38.55	1	2,981	0.03%
2019/10/31	2	37.70	0	0.00	37.40	2	3,003	0.07%
2019/10/30	1	38.30	0	0.00	38.40	1	2,962	0.03%
2019/10/28	2	38.35	0	0.00	38.30	2	2,990	0.07%
2019/10/22	3	39.22	0	0.00	39.20	3	3,100	0.10%
2019/10/17	1	38.95	1	39.00	38.95	0	3,090	0.00%
2019/10/16	6	40.50	0	0.00	39.35	6	3,069	0.20%
2019/10/14	1	38.90	1	39.25	39.20	0	2,940	0.00%
2019/10/04	2	38.93	0	0.00	38.90	2	2,917	0.07%
2019/09/27	1	39.30	0	0.00	38.95	1	2,873	0.03%
2019/09/26	1	39.90	1	39.90	39.95	0	2,859	0.00%
2019/09/25	2	40.00	18	39.95	39.90	-16	2,859	-0.56%
2019/09/24	3	40.87	0	0.00	40.55	3	2,847	0.11%
2019/09/23	2	40.75	2	40.75	40.75	0	2,810	0.00%
2019/09/19	3	40.20	4	40.09	40.10	-1	2,764	-0.04%
2019/09/12	0	0.00	2	40.28	40.35	-2	2,684	-0.07%
2019/09/10	2	40.65	0	0.00	40.55	2	2,655	0.08%
2019/09/09	1	40.65	1	40.60	40.50	0	2,628	0.00%
2019/09/06	0	0.00	2	40.45	40.00	-2	2,591	-0.08%
2019/09/05	1	41.20	1	41.30	40.95	0	2,517	0.00%
2019/09/04	10	41.01	2	40.90	40.90	8	2,472	0.32%
2019/09/03	27	41.61	1	41.75	40.90	26	2,420	1.07%
2019/09/02	3	40.08	9	40.74	41.25	-6	2,180	-0.28%
2019/08/29	0	0.00	2	39.95	39.95	-2	2,089	-0.10%
2019/08/28	6	39.41	5	39.58	39.70	1	2,049	0.05%
2019/08/27	1	40.05	0	0.00	39.45	1	2,008	0.05%
2019/08/26	5	39.23	3	39.55	39.10	2	1,855	0.11%
2019/08/23	0	0.00	9	40.87	38.60	-9	1,693	-0.53%
2019/08/22	7	39.73	0	0.00	40.45	7	1,428	0.49%
2019/08/21	0	0.00	2	38.95	39.00	-2	1,323	-0.15%
2019/08/19	0	0.00	5	38.28	38.70	-5	1,263	-0.40%
2019/08/16	2	38.10	2	38.60	38.10	0	1,244	0.00%
2019/08/14	2	39.60	3	40.00	39.55	-1	1,126	-0.09%
2019/08/13	0	0.00	1	39.70	39.70	-1	1,077	-0.09%
2019/08/12	0	0.00	1	39.70	39.70	-1	1,050	-0.10%
2019/08/08	1	39.15	0	0.00	39.35	1	1,008	0.10%
2019/08/07	8	38.94	6	39.09	38.65	2	971	0.21%
2019/07/30	0	0.00	1	40.00	38.65	-1	986	-0.10%
2019/07/29	0	0.00	10	39.30	39.25	-10	981	-1.02%
2019/07/26	0	0.00	1	39.40	38.00	-1	959	-0.10%
2019/07/25	0	0.00	1	37.80	38.40	-1	868	-0.12%
2019/07/23	1	37.25	0	0.00	37.10	1	863	0.12%
2019/07/22	0	0.00	3	37.08	37.25	-3	892	-0.34%
2019/07/08	2	35.55	0	0.00	35.40	2	1,083	0.18%
2019/06/28	0	0.00	3	34.95	34.80	-3	1,111	-0.27%
2019/06/24	3	34.80	0	0.00	35.10	3	1,125	0.27%
2019/06/12	0	0.00	0.1	34.00	33.70	-0.1	1,121	0.00%
2019/05/24	1	33.00	0	0.00	33.00	1	1,074	0.09%
2019/05/23	1	33.20	0	0.00	33.20	1	1,067	0.09%
2019/05/21	4	33.30	4	33.35	33.65	0	1,049	0.00%
2019/05/17	1	34.70	1	34.60	34.70	0	1,021	0.00%
2019/05/15	3	35.77	1	36.15	36.15	2	1,000	0.20%
2019/05/07	0	0.00	2	38.00	38.20	-2	910	-0.22%
2019/04/30	0	0.00	3	36.60	36.00	-3	747	-0.40%
2019/04/29	1	35.75	0	0.00	35.60	1	726	0.14%
2019/04/26	2	36.38	0	0.00	36.35	2	695	0.29%
2019/04/25	0	0.00	4	36.35	36.60	-4	658	-0.61%
2019/04/24	25	36.67	31	36.72	36.95	-6	614	-0.98%
2019/04/22	5	34.90	0	0.00	34.80	5	494	1.01%
2019/04/19	0	0.00	1	35.00	35.20	-1	478	-0.21%
2019/04/12	0	0.00	1	34.25	34.30	-1	378	-0.26%
2019/04/10	0	0.00	2	33.90	33.85	-2	344	-0.58%
2019/03/29	2	32.05	0	0.00	32.25	2	259	0.77%
2019/03/18	0	33.80	0	0.00	33.55	0	200	0.00%
2019/03/14	0	0.00	1	33.85	33.85	-1	201	-0.50%
2019/03/11	0	34.95	0	0.00	34.00	0	215	0.00%
2019/03/05	0	34.05	0	0.00	33.90	0	229	0.00%
2019/01/28	0	0.00	2	34.10	34.10	-2	224	-0.89%
2018/10/23	2	32.40	0	0.00	32.40	2	338	0.59%
2018/09/13	0	0.00	0	34.40	34.35	0	387	0.00%
2018/09/12	1	33.80	0	0.00	33.80	1	392	0.25%
2018/09/04	0	0.00	1	36.00	35.95	-1	437	-0.23%
2018/08/30	2	36.00	1	35.95	36.05	1	441	0.23%
2018/08/28	1	35.70	2	35.60	35.70	-1	440	-0.23%
2018/08/21	2	34.65	0	0.00	34.50	2	459	0.44%
2018/08/20	1	34.80	0	0.00	34.75	1	471	0.21%
2018/08/17	1	35.15	0	0.00	35.15	1	475	0.21%
2018/08/15	0	0.00	1	34.70	34.80	-1	473	-0.21%
2018/08/14	2	37.23	0	0.00	37.50	2	460	0.43%
2018/08/13	5	37.40	0	0.00	37.50	5	444	1.13%
2018/08/10	5	37.95	0	0.00	37.70	5	435	1.15%
2018/08/02	1	37.60	0	0.00	37.55	1	425	0.23%
2018/07/31	0	0.00	1	37.35	38.50	-1	430	-0.23%
2018/07/30	1	37.60	0	0.00	37.60	1	425	0.23%
2018/06/29	3	38.85	0	0.00	38.15	3	496	0.60%
2018/06/26	1	36.45	0	0.00	36.40	1	433	0.23%
2018/05/29	0	0.00	4	38.90	38.40	-4	417	-0.96%
2018/05/28	0	0.00	2	38.00	37.95	-2	410	-0.49%
2018/05/21	0	0.00	5	36.40	36.65	-5	416	-1.20%
2018/05/15	2	37.03	0	0.00	36.90	2	460	0.43%
2018/05/14	3	37.08	0	0.00	37.20	3	488	0.61%
2018/04/26	2	36.18	0	0.00	36.00	2	606	0.33%
2018/04/23	0	0.00	6	36.85	36.85	-6	889	-0.67%
2018/04/16	0	0.00	1	38.10	38.05	-1	872	-0.11%
2018/04/02	1	39.15	0	0.00	39.15	1	881	0.11%
2018/03/29	2	38.85	0	0.00	39.15	2	882	0.23%
2018/03/23	0	0.00	4	38.63	38.80	-4	889	-0.45%
2018/03/19	1	38.90	0	0.00	38.85	1	905	0.11%
2018/03/15	3	39.15	0	0.00	39.15	3	902	0.33%
2018/03/05	1	38.90	0	0.00	38.80	1	925	0.11%
2018/02/21	1	39.50	0	0.00	39.75	1	977	0.10%
2018/02/06	1	39.90	2	39.10	39.10	-1	940	-0.11%
2018/02/05	1	39.95	0	0.00	40.80	1	916	0.11%
2018/02/02	7	40.49	0	0.00	40.40	7	912	0.77%
2018/01/22	1	42.00	0	0.00	42.20	1	863	0.12%
2018/01/19	0	0.00	7	42.65	42.55	-7	839	-0.83%
2018/01/18	22	44.19	14	44.18	43.00	8	802	1.00%
2018/01/08	1	40.00	0	0.00	39.90	1	586	0.17%