晶技 (3042)-元大-北港券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
111.0
漲跌
▼1.0
漲幅
-0.89%
成交量
2,582張
產業
上市電子零組件類股
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－元大-北港券商分點個股進出

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

元大-北港券商分點個股進出
元大-北港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
2024/05/03	1	111.50	0	0.00	111.50	1	4,340	0.02%
2024/04/26	1	107.00	1	106.50	106.50	0	4,202	0.00%
2024/04/24	1	105.50	1	106.00	106.00	0	4,174	0.00%
2024/04/02	0	0.00	1	111.00	110.50	-1	3,889	-0.03%
2024/04/01	1	111.00	0	0.00	110.50	1	3,849	0.03%
2024/03/29	8	112.75	9	113.17	113.00	-1	3,797	-0.03%
2024/03/28	2	114.00	2	115.50	114.50	0	3,512	0.00%
2024/03/26	2	114.00	0	0.00	112.50	2	3,333	0.06%
2024/03/25	3	114.67	0	0.00	115.00	3	3,277	0.09%
2024/03/22	1	120.00	2	117.00	117.00	-1	3,235	-0.03%
2024/03/21	1	122.50	3	122.33	121.50	-2	3,152	-0.06%
2024/03/20	6	121.67	1	122.00	120.50	5	3,020	0.17%
2024/03/19	1	119.00	3.6	118.72	120.00	-2.6	2,829	-0.09%
2024/03/18	2	114.50	0.5	113.50	114.50	1.5	2,634	0.06%
2024/03/14	2	117.50	1	115.50	117.00	1	2,519	0.04%
2024/03/13	6.1	115.83	10.3	115.65	117.00	-4.2	2,330	-0.18%
2024/03/12	1	106.50	3	108.17	108.00	-2	1,972	-0.10%
2024/03/11	0	0.00	2	105.50	105.50	-2	1,893	-0.11%
2024/03/08	0	0.00	0.1	103.00	103.00	-0.1	1,883	0.00%
2024/03/07	2	103.50	3	104.33	105.00	-1	1,872	-0.05%
2024/03/06	0.3	107.00	2	104.01	106.50	-1.7	1,836	-0.09%
2024/03/05	1	104.50	3	106.17	105.00	-2	1,729	-0.12%
2024/03/04	2	104.50	5.3	102.98	106.00	-3.2	1,599	-0.20%
2024/02/29	0	0.00	1	100.00	99.80	-1	1,453	-0.07%
2024/02/26	1	100.00	6	100.50	100.00	-5	1,450	-0.34%
2024/02/22	3	99.90	1	100.50	100.00	2	1,430	0.14%
2024/02/21	1	97.00	2.3	99.90	98.80	-1.3	1,401	-0.09%
2024/02/20	2	97.10	0	0.00	96.20	2	1,364	0.15%
2024/02/15	0.3	96.90	0	0.00	96.90	0.3	1,483	0.02%
2024/02/05	0	0.00	1	95.40	95.30	-1	1,482	-0.07%
2024/01/25	0	0.00	1	96.10	96.30	-1	1,543	-0.06%
2024/01/19	1	95.00	0	0.00	95.00	1	1,552	0.06%
2024/01/17	2	94.10	0	0.00	94.00	2	1,565	0.13%
2024/01/09	1	95.80	0	0.00	95.50	1	1,623	0.06%
2023/12/29	3	98.60	0	0.00	98.60	3	1,768	0.17%
2023/12/21	2	97.70	0	0.00	97.00	2	1,980	0.10%
2023/12/14	0	0.00	0.2	101.00	101.50	-0.2	2,197	-0.01%
2023/12/08	2	100.50	0	0.00	100.00	2	2,413	0.08%
2023/12/07	1	102.00	0	0.00	101.50	1	2,441	0.04%
2023/12/06	1	104.00	1	103.50	104.00	0	2,475	0.00%
2023/12/05	0	0.00	3	103.00	103.00	-3	2,521	-0.12%
2023/12/04	2	103.00	2	103.00	103.00	0	2,619	0.00%
2023/11/30	0	0.00	2	103.50	103.00	-2	2,981	-0.07%
2023/11/29	0	0.00	1	102.50	102.50	-1	2,978	-0.03%
2023/11/27	0	0.00	3	101.50	100.50	-3	3,028	-0.10%
2023/11/22	2	99.85	2	100.50	100.00	0	3,047	0.00%
2023/11/17	0	0.00	1	99.80	99.70	-1	3,177	-0.03%
2023/11/15	0	0.00	7	99.70	99.70	-7	3,374	-0.21%
2023/11/14	1	99.70	0	0.00	99.70	1	3,463	0.03%
2023/11/01	0	0.00	1	95.50	96.00	-1	3,684	-0.03%
2023/10/31	0	0.00	3	97.87	95.90	-3	3,685	-0.08%
2023/10/30	0	0.00	2	96.80	97.50	-2	3,688	-0.05%
2023/10/26	1	96.70	2	97.70	96.70	-1	3,718	-0.03%
2023/10/25	2	99.80	2	99.20	98.90	0	3,722	0.00%
2023/10/24	1.2	98.01	1	99.20	99.40	0.2	3,739	0.00%
2023/10/19	1	97.90	1	98.00	97.90	0	3,801	0.00%
2023/10/17	0	0.00	3	99.70	100.00	-3	3,781	-0.08%
2023/10/16	4	97.90	2	98.45	98.50	2	3,763	0.05%
2023/10/13	1	99.00	0	0.00	100.00	1	3,733	0.03%
2023/10/12	1	97.90	1	98.50	98.50	0	3,693	0.00%
2023/10/06	0.4	96.90	0	0.00	96.60	0.4	3,689	0.01%
2023/10/04	0	0.00	1	96.50	97.00	-1	3,699	-0.03%
2023/10/03	1	98.00	0	0.00	98.00	1	3,698	0.03%
2023/10/02	3	98.03	0	0.00	98.00	3	3,711	0.08%
2023/09/28	0	0.00	2	95.40	96.80	-2	3,669	-0.05%
2023/09/27	1.1	96.61	2	96.40	97.10	-0.9	3,625	-0.02%
2023/09/26	1	99.70	0	0.00	98.30	1	3,668	0.03%
2023/09/21	12.2	99.23	15.1	98.77	99.10	-2.9	3,700	-0.08%
2023/09/20	5.1	99.86	3	100.90	99.10	2.1	3,684	0.06%
2023/09/19	6.1	104.50	9.1	104.55	103.50	-3.1	3,634	-0.08%
2023/09/15	2	101.00	0	0.00	102.50	2	3,520	0.06%
2023/09/14	3	101.00	0	0.00	101.50	3	3,503	0.09%
2023/09/13	1	99.20	10	99.30	99.20	-9	3,463	-0.26%
2023/09/12	0	0.00	5	99.90	101.00	-5	3,415	-0.15%
2023/09/11	0	0.00	3	101.17	101.00	-3	3,342	-0.09%
2023/09/08	11.1	100.72	7	101.14	101.00	4.1	3,292	0.12%
2023/09/07	4.1	101.99	2	102.50	103.00	2.1	3,226	0.06%
2023/09/06	10.1	98.52	19	100.47	103.00	-9	3,130	-0.29%
2023/09/05	1	97.90	3	96.10	97.90	-2	2,825	-0.07%
2023/09/04	1	94.60	0	0.00	95.60	1	2,749	0.04%
2023/08/30	0	0.00	1	94.30	94.50	-1	2,684	-0.04%
2023/08/29	0	0.00	1	92.60	93.90	-1	2,672	-0.04%
2023/08/28	1	92.00	0	0.00	92.50	1	2,654	0.04%
2023/08/25	4.1	93.35	1	92.90	92.90	3.1	2,660	0.12%
2023/08/24	0	0.00	5	94.80	95.00	-5	2,629	-0.19%
2023/08/23	6	93.07	2	92.80	93.10	4	2,570	0.16%
2023/08/22	3	95.17	1	93.50	93.50	2	2,549	0.08%
2023/08/21	5	94.80	0	0.00	92.00	5	2,435	0.21%
2023/08/18	2	95.85	7	95.26	94.40	-5	2,340	-0.21%
2023/08/17	13	94.98	5	95.14	95.70	8	2,208	0.36%
2023/08/16	1	90.00	0	0.00	90.00	1	1,983	0.05%
2023/08/15	1	89.80	0	0.00	90.20	1	1,973	0.05%
2023/08/10	1	89.50	5	89.10	90.30	-4	1,956	-0.20%
2023/08/07	10	93.77	0	0.00	91.70	10	1,865	0.54%
2023/08/04	3	90.43	0	0.00	91.00	3	1,833	0.16%
2023/08/01	1	90.10	1	90.10	90.00	0	1,820	0.00%
2023/07/26	0	0.00	1	90.40	90.00	-1	1,729	-0.06%
2023/07/25	0	0.00	6	90.28	90.60	-6	1,701	-0.35%
2023/07/21	5	90.10	0	0.00	90.60	5	1,649	0.30%
2023/07/20	0	0.00	2	89.40	89.00	-2	1,638	-0.12%
2023/07/19	1	88.50	0	0.00	88.50	1	1,637	0.06%
2023/07/14	0	0.00	1	90.90	91.00	-1	1,615	-0.06%
2023/07/13	2	92.00	2	92.80	92.00	0	1,602	0.00%
2023/07/12	1	91.70	1	91.70	92.00	0	1,561	0.00%
2023/07/10	0	87.60	0	0.00	87.30	0	1,519	0.00%
2023/07/07	0	0.00	4	89.90	88.60	-4	1,505	-0.27%
2023/07/06	0	0.00	2	90.40	90.10	-2	1,481	-0.13%
2023/07/05	0	0.00	6	90.10	90.10	-6	1,456	-0.41%
2023/07/04	4	88.38	0	0.00	88.90	4	1,438	0.28%
2023/07/03	1	96.30	2	96.55	96.20	-1	1,336	-0.07%
2023/06/28	3	94.33	0	0.00	93.10	3	1,248	0.24%
2023/06/27	1	96.09	1	96.50	94.50	0	1,226	0.00%
2023/06/26	0	0.00	1	97.70	97.70	-1	1,195	-0.08%
2023/06/21	3	96.00	1	95.90	96.30	2	1,137	0.18%
2023/06/20	0	0.00	1	94.30	95.60	-1	1,107	-0.09%
2023/06/19	1	93.80	0	0.00	94.50	1	1,106	0.09%
2023/06/15	1	92.20	0	0.00	92.20	1	1,087	0.09%
2023/06/13	2	93.30	0	0.00	93.10	2	1,091	0.18%
2023/06/12	1	91.70	0	0.00	93.20	1	1,099	0.09%
2023/05/31	0	90.00	0	0.00	90.30	0	1,120	0.00%
2023/05/30	0	0.00	2	89.50	89.40	-2	1,108	-0.18%
2023/05/24	1	87.70	0	0.00	87.80	1	1,073	0.09%
2023/05/12	0	0.00	1	85.00	85.40	-1	1,144	-0.09%
2023/05/10	1	84.80	0	0.00	85.10	1	1,165	0.09%
2023/05/08	1	87.00	0	0.00	87.00	1	1,178	0.08%
2023/04/28	0	0.00	4	85.60	85.20	-4	1,330	-0.30%
2023/04/21	1	85.20	0	0.00	85.00	1	1,321	0.08%
2023/04/20	1	86.60	0	0.00	86.00	1	1,342	0.07%
2023/04/19	1	87.50	0	88.10	87.20	1	1,339	0.07%
2023/04/13	2	88.20	1	88.20	87.80	1	1,322	0.08%
2023/04/07	1	87.80	0	0.00	88.90	1	1,322	0.08%
2023/04/06	3	88.57	0	0.00	88.10	3	1,313	0.23%
2023/03/31	0	0.00	3	89.40	89.00	-3	1,310	-0.23%
2023/03/29	1	88.60	0	0.00	88.60	1	1,289	0.08%
2023/03/22	1	87.80	0	0.00	87.80	1	1,289	0.08%
2023/03/15	1	86.70	0	0.00	86.10	1	1,239	0.08%
2023/03/13	0	86.20	0	0.00	86.20	0	1,243	0.00%
2023/03/08	2	87.85	0	0.00	88.10	2	1,241	0.16%
2023/03/07	3	88.60	1.2	89.51	88.70	1.8	1,203	0.15%
2023/03/06	0	0.00	1	88.90	89.40	-1	1,148	-0.09%
2023/03/02	2	88.05	0	0.00	88.30	2	1,126	0.18%
2023/03/01	0	0.00	1	86.00	87.10	-1	1,113	-0.09%
2023/02/20	0.1	87.10	0	0.00	86.20	0.1	1,121	0.01%
2023/02/16	1	86.50	0	0.00	86.60	1	1,128	0.09%
2023/02/10	0	0.00	1	87.10	86.50	-1	1,130	-0.09%
2023/02/06	0	0.00	1	89.00	89.20	-1	1,125	-0.09%
2023/02/03	0.1	89.80	0	0.00	90.00	0.1	1,107	0.01%
2023/01/31	0	87.10	2	86.60	87.10	-2	1,011	-0.20%
2023/01/30	2	84.25	0	0.00	85.10	2	984	0.20%
2023/01/10	0	0.00	3	84.50	85.40	-3	1,095	-0.27%
2023/01/09	0	0.00	10	82.60	83.30	-10	1,084	-0.92%
2023/01/05	0	0.00	0.1	82.20	81.80	-0.1	1,248	-0.01%
2022/12/29	0	0.00	1	80.90	81.40	-1	1,298	-0.08%
2022/12/20	3	82.80	0	0.00	83.00	3	1,406	0.21%
2022/12/15	2	85.00	0	0.00	85.20	2	1,401	0.14%
2022/12/05	1	85.90	0	0.00	85.80	1	1,387	0.07%
2022/12/01	0	0.00	6	85.52	85.40	-6	1,375	-0.44%
2022/11/29	0	0.00	2	81.90	82.10	-2	1,367	-0.15%
2022/11/17	0	0.00	10	83.50	83.10	-10	1,399	-0.71%
2022/11/14	12	80.80	2	80.80	81.60	10	1,413	0.71%
2022/10/31	0	0.00	1	76.00	76.30	-1	1,519	-0.07%
2022/10/26	1	74.20	1	74.40	74.20	0	1,532	0.00%
2022/10/19	0.1	76.20	1	76.00	75.70	-0.9	1,580	-0.06%
2022/10/18	0	0.00	1	75.40	75.10	-1	1,563	-0.06%
2022/10/14	2	73.55	3	73.87	73.50	-1	1,571	-0.06%
2022/10/13	2	77.20	1	75.90	71.70	1	1,546	0.06%
2022/10/12	0	0.00	1	71.00	72.40	-1	1,430	-0.07%
2022/10/11	2	70.50	0	0.00	71.00	2	1,459	0.14%
2022/09/28	0	0.00	0.1	73.40	73.00	-0.1	1,689	-0.01%
2022/09/26	0	0.00	19	78.07	76.40	-19	1,731	-1.10%
2022/09/16	0	0.00	2	84.80	85.10	-2	1,830	-0.11%
2022/09/07	2	81.95	0	0.00	82.00	2	1,990	0.10%
2022/09/06	1	83.00	0	0.00	82.30	1	2,014	0.05%
2022/09/01	1	85.90	0	0.00	85.70	1	2,138	0.05%
2022/08/26	8	87.60	0	0.00	88.40	8	2,298	0.35%
2022/08/23	0.4	88.00	0	0.00	87.10	0.4	2,329	0.02%
2022/08/17	5	90.70	0	0.00	90.80	5	2,308	0.22%
2022/08/12	10	89.96	1	89.80	90.00	9	2,281	0.39%
2022/08/02	0	0.00	2	86.60	86.70	-2	2,304	-0.09%
2022/08/01	1	88.00	5	88.20	87.60	-4	2,295	-0.17%
2022/07/28	5	85.00	0	0.00	85.00	5	2,266	0.22%
2022/07/27	1	81.90	0	0.00	84.30	1	2,261	0.04%
2022/07/20	1	87.30	0	0.00	86.80	1	2,227	0.04%
2022/07/13	1	89.70	1	90.60	90.80	0	2,190	0.00%
2022/07/05	0	0.00	1	84.50	86.30	-1	2,101	-0.05%
2022/06/30	0	0.00	1	90.50	90.70	-1	2,052	-0.05%
2022/06/29	1	93.00	1	94.00	93.20	0	2,033	0.00%
2022/06/28	2	95.65	0	0.00	95.20	2	2,026	0.10%
2022/06/27	0	0.00	0.2	98.00	98.30	-0.2	2,017	-0.01%
2022/06/24	0	0.00	1	97.60	97.10	-1	2,028	-0.05%
2022/06/23	2	96.90	0	0.00	96.80	2	2,061	0.10%
2022/06/17	0	0.00	2	98.90	99.00	-2	2,138	-0.09%
2022/06/15	0	0.00	2	100.50	100.50	-2	2,233	-0.09%
2022/06/14	1	100.00	0	0.00	100.50	1	2,279	0.04%
2022/06/10	0	0.00	3	102.50	103.00	-3	2,275	-0.13%
2022/06/09	1	101.50	2.6	101.17	102.50	-1.6	2,215	-0.07%
2022/06/08	0	0.00	2	100.50	100.50	-2	2,140	-0.09%
2022/06/01	1	97.90	10	98.10	98.10	-9	2,209	-0.41%
2022/05/27	1	93.80	1	94.00	93.90	0	2,210	0.00%
2022/05/24	5	94.20	0	0.00	92.10	5	2,373	0.21%
2022/05/20	5	93.10	0	0.00	93.10	5	2,374	0.21%
2022/05/17	0	0.00	0.1	91.30	91.60	-0.1	2,378	0.00%
2022/05/16	0.1	90.10	3	90.00	89.60	-3	2,388	-0.12%
2022/05/12	0	0.00	2	86.75	86.00	-2	2,403	-0.08%
2022/05/10	1	88.80	0	0.00	90.30	1	2,433	0.04%
2022/05/09	2	90.15	0	0.00	90.00	2	2,472	0.08%
2022/05/05	0.1	93.50	0	93.50	93.60	0.1	2,535	0.00%
2022/05/04	0	0.00	1	92.50	92.50	-1	2,663	-0.04%
2022/05/03	1	90.90	0	0.00	90.80	1	2,731	0.04%
2022/04/27	0	0.00	10	89.00	90.90	-10	2,996	-0.33%
2022/04/26	2.1	91.89	7	90.80	90.90	-5	3,019	-0.16%
2022/04/25	0	0.00	1	92.90	92.30	-1	3,037	-0.03%
2022/04/21	1	98.50	2	98.60	98.20	-1	3,060	-0.03%
2022/04/19	11	95.55	0	0.00	98.00	11	3,042	0.36%
2022/04/18	1	95.00	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%
2022/04/13	1	96.20	0	0.00	97.40	1	3,256	0.03%
2022/04/12	0	0.00	10	96.70	95.50	-10	3,329	-0.30%
2022/04/11	0	0.00	20	98.30	96.70	-20	3,403	-0.59%
2022/04/08	1	98.90	3	98.87	99.40	-2	3,430	-0.06%
2022/04/07	2	100.50	10	97.90	97.90	-8	3,493	-0.23%
2022/04/01	0	0.00	1	101.50	102.00	-1	3,750	-0.03%
2022/03/31	1	102.00	1	102.50	102.50	0	3,780	0.00%
2022/03/30	20	102.50	2	103.00	103.00	18	3,848	0.47%
2022/03/29	5	102.40	1	101.50	101.50	4	4,044	0.10%
2022/03/28	10	100.00	0	0.00	102.50	10	4,443	0.23%
2022/03/25	1	102.00	0	0.00	102.00	1	4,745	0.02%
2022/03/24	2	103.50	14	103.46	103.00	-12	4,738	-0.25%
2022/03/22	3	102.00	11	102.00	102.50	-8	4,763	-0.17%
2022/03/21	13	102.35	0	0.00	103.00	13	4,773	0.27%
2022/03/18	1	100.00	2	100.25	100.50	-1	4,753	-0.02%
2022/03/17	11	100.00	0.1	99.70	100.00	10.9	4,754	0.23%
2022/03/14	1	98.00	1	97.20	97.20	0	4,811	0.00%
2022/03/09	0	0.00	1	97.50	96.90	-1	5,044	-0.02%
2022/03/08	2	96.30	0	0.00	96.70	2	5,101	0.04%
2022/03/07	1	95.20	1	96.10	95.80	0	5,099	0.00%
2022/03/04	0	0.00	8	98.28	97.30	-8	5,116	-0.16%
2022/03/03	1	99.10	0	0.00	98.80	1	5,192	0.02%
2022/03/02	1	98.50	0	0.00	98.30	1	5,214	0.02%
2022/02/25	0	0.00	1	95.10	96.40	-1	5,263	-0.02%
2022/02/24	0	0.00	1	94.80	93.10	-1	5,334	-0.02%
2022/02/22	2	95.20	0	0.00	95.20	2	5,581	0.04%
2022/02/17	3	95.93	0	0.00	95.70	3	6,342	0.05%
2022/02/16	5	96.50	0	0.00	96.90	5	6,626	0.08%
2022/02/15	2	94.80	2	94.85	94.60	0	6,651	0.00%
2022/02/14	1	94.40	1	94.60	94.20	0	6,750	0.00%
2022/02/11	0.1	96.46	0	0.00	96.50	0.1	6,763	0.00%
2022/02/10	1	96.60	2	96.40	96.20	-1	6,811	-0.01%
2022/02/09	2	95.50	2	96.50	97.20	0	6,830	0.00%
2022/02/07	3.1	92.78	1	94.30	94.70	2.1	6,957	0.03%
2022/01/26	6	93.25	7	93.07	92.60	-1	6,985	-0.01%
2022/01/25	2	95.80	1	95.40	95.40	1	7,096	0.01%
2022/01/24	1	97.70	1	96.10	96.10	0	7,156	0.00%
2022/01/21	1	99.20	0	0.00	99.40	1	7,050	0.01%
2022/01/20	1	100.50	0	0.00	100.50	1	7,024	0.01%
2022/01/19	2	100.50	1	100.50	100.50	1	6,974	0.01%
2022/01/18	1	103.50	0	0.00	102.50	1	6,945	0.01%
2022/01/17	5	102.00	0	0.00	102.00	5	6,912	0.07%
2022/01/12	1	101.50	3	101.50	101.50	-2	6,922	-0.03%
2022/01/11	1	102.00	0	0.00	101.50	1	6,967	0.01%
2022/01/07	10	104.50	1	102.00	102.50	9	6,945	0.13%
2022/01/04	0	0.00	2	107.25	107.50	-2	6,801	-0.03%
2022/01/03	1	106.50	0	0.00	106.00	1	6,758	0.01%
2021/12/30	2	105.50	0	0.00	105.50	2	6,756	0.03%
2021/12/29	11	109.73	22.3	109.44	107.00	-11.3	6,754	-0.17%
2021/12/28	2	105.00	10	105.50	105.50	-8	6,643	-0.12%
2021/12/24	3	107.50	1	108.00	106.50	2	6,807	0.03%
2021/12/23	13	111.27	14	110.86	108.50	-1	6,800	-0.01%
2021/12/22	9	110.94	17	110.85	111.00	-8	6,660	-0.12%
2021/12/21	10	107.20	12	107.04	107.50	-2	6,439	-0.03%
2021/12/20	1	103.00	1	102.50	102.50	0	6,139	0.00%
2021/12/17	22	102.23	0	0.00	102.00	22	6,155	0.36%
2021/12/16	0	0.00	2	102.75	103.50	-2	6,190	-0.03%
2021/12/15	1	101.00	0	0.00	101.00	1	6,197	0.02%
2021/12/14	0	0.00	10	98.80	99.20	-10	6,174	-0.16%
2021/12/13	2	100.50	0	0.00	100.00	2	6,151	0.03%
2021/12/09	2	100.50	2	100.50	100.50	0	6,366	0.00%
2021/12/08	2	101.50	0	0.00	102.00	2	6,336	0.03%
2021/12/07	4	100.63	2	101.00	101.00	2	6,287	0.03%
2021/12/06	4	102.25	2	102.25	102.00	2	6,209	0.03%
2021/12/03	1	104.00	0	0.00	105.50	1	6,141	0.02%
2021/12/02	0	0.00	16	104.47	103.50	-16	6,153	-0.26%
2021/12/01	1	104.50	1	104.50	105.50	0	6,141	0.00%
2021/11/30	0	0.00	2	106.00	105.50	-2	6,109	-0.03%
2021/11/26	1.1	105.03	0	0.00	104.50	1.1	6,056	0.02%
2021/11/25	23	107.50	0	0.00	107.00	23	6,025	0.38%
2021/11/24	1	107.00	0	0.00	108.50	1	5,942	0.02%
2021/11/23	3	110.17	1	107.50	107.50	2	5,932	0.03%
2021/11/22	0	0.00	2	113.00	112.50	-2	5,856	-0.03%
2021/11/19	5	112.20	5	114.20	111.50	0	5,834	0.00%
2021/11/18	8	113.00	12	113.00	113.00	-4	5,740	-0.07%
2021/11/17	7	113.07	10.2	114.04	115.00	-3.2	5,633	-0.06%
2021/11/16	16	109.94	10	109.50	110.00	6	5,309	0.11%
2021/11/15	8	108.69	12	108.83	110.50	-4	5,192	-0.08%
2021/11/12	1	101.50	0	0.00	102.00	1	4,991	0.02%
2021/11/11	20	103.38	6	102.00	101.50	14	5,016	0.28%
2021/11/10	1	100.50	1	100.50	100.50	0	4,994	0.00%
2021/11/09	2	99.05	1	100.50	100.50	1	5,037	0.02%
2021/11/05	0.1	98.90	5	97.40	98.20	-4.9	5,092	-0.10%
2021/11/03	4	101.75	0	0.00	101.00	4	5,050	0.08%
2021/11/02	13.1	106.70	14	102.29	101.50	-0.9	5,022	-0.02%
2021/11/01	16	106.53	18	106.75	107.00	-2	4,814	-0.04%
2021/10/29	10	103.00	0	0.00	102.50	10	4,762	0.21%
2021/10/27	5	103.00	1	102.50	104.00	4	4,928	0.08%
2021/10/26	0.1	103.00	0	0.00	101.50	0.1	5,000	0.00%
2021/10/25	0.1	103.50	0	0.00	103.50	0.1	5,079	0.00%
2021/10/19	5	101.00	0	0.00	101.00	5	5,548	0.09%
2021/10/14	1	97.40	2	97.05	96.00	-1	6,050	-0.02%
2021/10/13	1	100.00	1	96.80	96.40	0	6,354	0.00%
2021/10/06	0.1	99.80	1	99.40	97.60	-0.9	7,620	-0.01%
2021/10/05	1	98.90	2	97.40	99.70	-1	7,824	-0.01%
2021/10/04	0	0.00	11	96.71	95.70	-11	7,768	-0.14%
2021/10/01	3	99.77	0	0.00	99.30	3	7,774	0.04%
2021/09/30	2	104.00	0	0.00	105.00	2	7,783	0.03%
2021/09/29	2	106.00	2	105.75	106.00	0	7,900	0.00%
2021/09/28	2	110.50	4	109.25	108.50	-2	8,106	-0.02%
2021/09/24	0	0.00	1	106.00	106.50	-1	8,199	-0.01%
2021/09/23	2	103.75	1	105.50	105.50	1	8,290	0.01%
2021/09/22	1	103.00	4	102.25	100.50	-3	8,497	-0.04%
2021/09/16	3	103.33	1	104.00	104.00	2	9,035	0.02%
2021/09/15	2	104.75	3	103.17	102.50	-1	9,565	-0.01%
2021/09/14	3	109.00	2	109.00	110.00	1	9,945	0.01%
2021/09/13	2.1	105.52	10	105.50	105.00	-7.9	10,025	-0.08%
2021/09/10	0	0.00	2	106.00	107.00	-2	10,276	-0.02%
2021/09/09	10	108.00	0	0.00	108.00	10	10,560	0.09%
2021/09/08	0	0.00	1.6	106.38	106.00	-1.6	11,178	-0.01%
2021/09/07	0	0.00	2.3	108.22	107.00	-2.3	11,465	-0.02%
2021/09/06	3	115.33	0	0.00	111.00	3	12,085	0.02%
2021/09/02	0	0.00	1	118.00	115.50	-1	12,322	-0.01%
2021/09/01	0	0.00	1	117.00	117.00	-1	12,352	-0.01%
2021/08/30	0.1	114.50	0	0.00	114.00	0.1	12,505	0.00%
2021/08/26	1	115.00	0	0.00	116.00	1	12,646	0.01%
2021/08/25	0.1	114.00	0	0.00	115.50	0.1	12,808	0.00%
2021/08/24	0.1	112.00	0	0.00	112.00	0.1	12,993	0.00%
2021/08/23	0	0.00	2	110.50	114.00	-2	13,333	-0.02%
2021/08/20	0.1	107.00	0	0.00	106.50	0.1	13,424	0.00%
2021/08/19	1	115.00	0	0.00	111.50	1	13,562	0.01%
2021/08/18	5	112.00	6	112.58	116.00	-1	13,751	-0.01%
2021/08/13	1	119.50	0	0.00	118.00	1	13,892	0.01%
2021/08/12	0	0.00	2.3	122.57	123.00	-2.3	13,908	-0.02%
2021/08/09	1	122.00	0	0.00	122.00	1	14,081	0.01%
2021/08/05	4	124.38	0	0.00	124.00	4	14,264	0.03%
2021/08/04	11	125.45	4.1	126.50	125.50	6.9	14,533	0.05%
2021/08/03	4	126.50	5	126.20	126.50	-1	14,698	-0.01%
2021/08/02	0.2	122.50	100	120.23	123.00	-99.8	14,781	-0.68%
2021/07/30	5	122.70	3	124.00	120.00	2	14,875	0.01%
2021/07/29	12	118.71	14	119.29	121.50	-2	14,921	-0.01%
2021/07/28	4	117.88	2	118.75	118.00	2	15,080	0.01%
2021/07/27	3	122.17	3	125.33	122.00	0	15,144	0.00%
2021/07/26	103	130.69	1	130.50	128.00	102	15,160	0.67%	大買/鉅額交易
2021/07/23	2.2	127.59	0	0.00	128.00	2.2	15,236	0.01%
2021/07/22	3	131.00	1	130.00	129.00	2	15,528	0.01%
2021/07/21	4	128.38	4	126.00	126.50	0	15,502	0.00%
2021/07/20	4	131.13	15	132.93	129.00	-11	15,427	-0.07%
2021/07/19	7	139.07	55	136.15	137.00	-48	15,285	-0.31%
2021/07/16	321	137.51	375	138.78	138.50	-54	15,115	-0.36%	大買/大賣/
2021/07/15	10	132.05	2	130.50	134.00	8	14,640	0.05%
2021/07/14	13	128.50	7	127.71	131.00	6	14,768	0.04%
2021/07/13	12	132.25	9	130.89	128.00	3	14,836	0.02%
2021/07/12	105	129.97	16	129.00	129.50	89	14,661	0.61%	大買/
2021/07/09	1	124.50	1	124.00	124.00	0	14,678	0.00%
2021/07/08	11	126.68	8	128.00	125.50	3	15,415	0.02%
2021/07/07	5	125.70	18	127.31	125.50	-13	16,004	-0.08%
2021/07/06	17	125.50	1	125.50	126.00	16	15,989	0.10%
2021/07/05	11	129.36	4	130.38	131.00	7	15,922	0.04%
2021/07/02	5	126.40	4	125.00	129.00	1	15,715	0.01%
2021/07/01	1.2	122.83	3	123.00	122.00	-1.8	15,683	-0.01%
2021/06/30	6	126.50	1	126.00	126.00	5	15,637	0.03%
2021/06/29	10	126.10	17	126.00	125.00	-7	15,576	-0.04%
2021/06/28	7	131.50	31	131.50	131.50	-24	15,423	-0.16%
2021/06/25	15	136.30	45	135.83	132.00	-30	15,338	-0.20%
2021/06/24	14	130.86	5.2	129.38	132.00	8.8	15,053	0.06%
2021/06/23	59	125.68	14	127.07	126.50	45	14,737	0.31%
2021/06/22	7.2	120.94	2	122.75	119.00	5.2	14,266	0.04%
2021/06/21	9.2	120.18	1	123.00	119.00	8.2	14,163	0.06%
2021/06/18	7	122.86	13	122.73	121.00	-6	13,911	-0.04%
2021/06/17	17	120.18	5	120.60	119.00	12	13,634	0.09%
2021/06/16	3	114.50	1	115.00	114.00	2	13,051	0.02%
2021/06/15	8	113.19	10	114.00	116.00	-2	12,759	-0.02%
2021/06/11	1.2	108.92	1	107.00	107.00	0.2	12,191	0.00%
2021/06/10	1.2	108.08	3	108.33	109.00	-1.8	12,177	-0.01%
2021/06/09	1.2	103.92	2	106.50	104.50	-0.8	12,088	-0.01%
2021/06/07	3.2	105.53	8	103.94	107.50	-4.8	12,238	-0.04%
2021/06/04	0.2	106.00	0	0.00	105.50	0.2	12,201	0.00%
2021/06/03	5	107.30	3	107.33	107.50	2	12,258	0.02%
2021/06/02	3	109.34	13	108.27	105.50	-10	12,254	-0.08%
2021/06/01	8	112.00	2	111.00	111.00	6	12,196	0.05%
2021/05/31	15	105.17	12	108.92	110.50	3	12,099	0.02%
2021/05/28	8	102.63	0	0.00	103.00	8	11,802	0.07%
2021/05/27	2	103.25	0	0.00	104.00	2	11,748	0.02%
2021/05/26	1	106.00	6	103.17	105.00	-5	11,683	-0.04%
2021/05/25	0	0.00	13	97.11	99.30	-13	11,596	-0.11%
2021/05/24	11	93.73	1	93.90	94.10	10	11,609	0.09%
2021/05/21	3	92.23	0	0.00	92.30	3	11,720	0.03%
2021/05/20	0	0.00	1	92.80	92.20	-1	11,886	-0.01%
2021/05/19	2	92.25	0	0.00	92.20	2	12,207	0.02%
2021/05/18	2	93.65	3	93.53	94.90	-1	12,418	-0.01%
2021/05/17	0	0.00	5	86.90	88.30	-5	12,800	-0.04%
2021/05/13	0	0.00	2	88.55	92.40	-2	13,025	-0.02%
2021/05/12	2	92.90	3	92.83	91.40	-1	12,988	-0.01%
2021/05/11	4.2	100.29	1	100.00	99.20	3.2	12,839	0.02%
2021/05/10	5	105.40	1	103.00	103.00	4	12,721	0.03%
2021/05/07	2	110.00	10	109.50	110.00	-8	12,624	-0.06%
2021/05/06	2.2	107.55	7	109.57	108.00	-4.8	12,630	-0.04%
2021/05/05	10.1	113.09	2	115.50	108.00	8.1	13,355	0.06%
2021/05/04	9	109.39	0	0.00	111.00	9	13,658	0.07%
2021/05/03	3	118.17	1	119.00	116.00	2	13,475	0.01%
2021/04/29	1	126.00	0	0.00	127.50	1	13,328	0.01%
2021/04/28	1	127.00	13.3	126.21	127.50	-12.3	13,283	-0.09%
2021/04/27	5	118.00	1	117.50	117.50	4	13,151	0.03%
2021/04/26	6	114.58	5	116.20	116.00	1	13,150	0.01%
2021/04/23	3	112.67	2	112.50	114.00	1	13,240	0.01%
2021/04/22	3	114.50	1	109.50	108.50	2	13,317	0.02%
2021/04/21	5	115.50	4	114.75	113.00	1	13,471	0.01%
2021/04/20	1	107.50	12	111.71	113.50	-11	14,059	-0.08%
2021/04/19	2	108.00	5	110.10	109.00	-3	13,917	-0.02%
2021/04/16	5	108.50	9	109.22	109.00	-4	13,986	-0.03%
2021/04/15	2	106.00	10	106.60	108.00	-8	13,968	-0.06%
2021/04/14	25.1	106.19	20.3	105.64	103.50	4.9	13,741	0.04%
2021/04/13	3	110.50	26.3	108.77	110.50	-23.3	13,046	-0.18%
2021/04/12	3	100.50	1	100.00	100.50	2	12,409	0.02%
2021/04/09	20.1	102.78	18	104.25	102.00	2.1	12,361	0.02%
2021/04/08	1	103.00	11	103.05	103.50	-10	12,299	-0.08%
2021/04/07	20.1	103.72	14	105.46	103.50	6.1	12,286	0.05%
2021/04/06	1	103.50	1	104.00	104.00	0	12,160	0.00%
2021/04/01	6	101.92	17	101.50	102.00	-11	12,121	-0.09%
2021/03/31	11	103.55	16.1	104.00	102.50	-5.1	12,079	-0.04%
2021/03/30	1	103.50	5	103.10	104.00	-4	11,983	-0.03%
2021/03/29	9	101.44	11	102.00	101.00	-2	11,903	-0.02%
2021/03/26	12	100.00	8	99.83	100.00	4	11,787	0.03%
2021/03/25	0	0.00	1	95.00	95.30	-1	11,555	-0.01%
2021/03/24	1.1	95.82	12	95.70	95.00	-10.9	11,552	-0.09%
2021/03/23	0	0.00	1	99.40	98.00	-1	11,515	-0.01%
2021/03/22	1	98.10	1	97.90	98.20	0	11,591	0.00%
2021/03/19	0	0.00	4.5	98.41	99.00	-4.5	11,695	-0.04%
2021/03/18	5	98.20	0	0.00	98.80	5	11,733	0.04%
2021/03/17	1	97.70	0	0.00	97.50	1	11,791	0.01%
2021/03/16	1	98.80	1	98.20	98.30	0	11,767	0.00%
2021/03/15	12	97.36	5	98.50	96.90	7	11,766	0.06%
2021/03/12	10	99.98	6	99.67	99.00	4	11,760	0.03%
2021/03/11	7	99.24	9	98.61	99.80	-2	11,676	-0.02%
2021/03/10	5	95.10	5.2	95.06	95.10	-0.2	11,584	0.00%
2021/03/09	8	91.88	7	92.60	92.80	1	11,714	0.01%
2021/03/08	4	95.53	3	95.97	94.80	1	11,729	0.01%
2021/03/05	2	97.30	1	97.50	96.00	1	11,706	0.01%
2021/03/04	2	95.90	3.5	95.86	94.80	-1.5	11,645	-0.01%
2021/03/03	4	97.90	4	97.20	98.40	0	11,588	0.00%
2021/03/02	12	98.38	3	96.93	96.00	9	11,550	0.08%
2021/02/26	6	97.95	2	98.25	98.50	4	11,613	0.03%
2021/02/25	15	99.91	4	99.85	99.40	11	11,529	0.10%
2021/02/24	18	101.39	5	100.50	99.90	13	11,423	0.11%
2021/02/23	13	102.31	5	103.20	104.00	8	11,214	0.07%
2021/02/22	4	105.13	5	107.10	105.00	-1	11,064	-0.01%
2021/02/19	15	106.17	17	105.97	109.00	-2	10,826	-0.02%
2021/02/18	20	99.56	19	100.04	99.90	1	10,482	0.01%
2021/02/17	23	95.43	24	96.01	99.00	-1	10,223	-0.01%
2021/02/05	7	90.26	34	90.84	92.50	-27	9,910	-0.27%
2021/02/04	3	87.37	26.2	87.90	87.20	-23.2	9,619	-0.24%
2021/02/03	4	86.78	7.1	87.09	87.80	-3.1	9,657	-0.03%
2021/02/02	6	85.17	9	86.80	86.90	-3	9,768	-0.03%
2021/02/01	5	81.28	3	83.63	83.70	2	9,827	0.02%
2021/01/29	5.2	84.14	1.1	83.59	83.50	4.1	9,762	0.04%
2021/01/28	4.1	84.33	3	84.74	85.00	1	9,704	0.01%
2021/01/27	30	90.62	16	91.83	86.60	14	9,607	0.15%
2021/01/26	5	88.78	35	88.53	88.90	-30	8,815	-0.34%
2021/01/25	25	83.33	0	0.00	83.00	25	8,410	0.30%
2021/01/22	5	84.78	1	85.10	85.40	4	8,974	0.04%
2021/01/21	2	84.80	10	84.67	84.70	-8	9,076	-0.09%
2021/01/20	8	83.09	0	0.00	83.50	8	8,986	0.09%
2021/01/19	14	85.24	14	85.71	86.10	0	8,808	0.00%
2021/01/18	9	85.49	0	0.00	85.00	9	8,757	0.10%
2021/01/15	23	83.99	3	84.17	85.60	20	8,604	0.23%
2021/01/14	31	85.80	29	85.74	84.50	2	8,485	0.02%
2021/01/13	41	85.28	39	85.65	85.00	2	8,287	0.02%
2021/01/12	0	80.70	0	0.00	80.40	0	7,614	0.00%
2021/01/11	6	81.75	6	81.62	81.20	0	7,571	0.00%
2021/01/08	10	78.60	5	78.76	79.30	5	7,442	0.07%
2021/01/07	0	0.00	4	77.30	76.60	-4	7,268	-0.06%
2021/01/06	1	76.00	11	77.84	77.10	-10	7,283	-0.14%
2021/01/05	1	75.80	18	77.10	77.00	-17	7,245	-0.23%
2020/12/30	1	74.70	1	74.10	74.30	0	7,275	0.00%
2020/12/28	1	73.60	0	0.00	74.40	1	7,436	0.01%
2020/12/25	3	74.00	0	0.00	73.80	3	7,473	0.04%
2020/12/23	3	72.93	0	0.00	73.90	3	7,514	0.04%
2020/12/22	4	74.03	9	73.58	72.90	-5	7,618	-0.07%
2020/12/21	8	72.41	1	73.30	73.20	7	7,670	0.09%
2020/12/18	4	73.60	2	73.30	73.90	2	7,722	0.03%
2020/12/17	10	74.00	0	0.00	74.80	10	7,753	0.13%
2020/12/16	0	0.00	5	75.00	75.50	-5	7,721	-0.06%
2020/12/15	1	71.90	0	0.00	72.20	1	7,670	0.01%
2020/12/14	10.5	74.27	0	0.00	74.00	10.5	7,662	0.14%
2020/12/11	2	75.95	5	78.00	75.90	-3	7,701	-0.04%
2020/12/10	7	76.91	2	76.20	76.90	5	7,848	0.06%
2020/12/09	7	78.01	0	0.00	78.10	7	8,191	0.09%
2020/12/08	6	78.00	2	77.95	77.90	4	8,321	0.05%
2020/12/07	2	78.80	8	79.41	78.70	-6	8,501	-0.07%
2020/12/04	0	0.00	2	80.20	80.00	-2	8,575	-0.02%
2020/12/03	2	82.10	1	81.00	79.40	1	8,852	0.01%
2020/12/01	1	79.50	2	81.05	81.20	-1	8,685	-0.01%
2020/11/30	1	80.30	0	0.00	80.00	1	8,704	0.01%
2020/11/27	4	80.30	0	0.00	80.50	4	8,900	0.04%
2020/11/26	5	79.70	5	80.50	79.70	0	8,874	0.00%
2020/11/25	0	0.00	3	80.07	78.80	-3	8,844	-0.03%
2020/11/24	2	78.70	9	78.60	78.20	-7	8,696	-0.08%
2020/11/23	7	77.63	1	77.50	77.90	6	8,686	0.07%
2020/11/20	2	78.15	0	0.00	78.10	2	8,725	0.02%
2020/11/19	2	78.35	1	78.60	78.30	1	8,769	0.01%
2020/11/18	1	78.60	1	78.40	79.00	0	8,792	0.00%
2020/11/17	2	78.85	0	0.00	78.40	2	8,856	0.02%
2020/11/13	4	79.43	2	80.15	80.00	2	8,977	0.02%
2020/11/12	1	78.30	0	0.00	77.90	1	8,812	0.01%
2020/11/11	10	79.95	2	80.50	79.30	8	8,769	0.09%
2020/11/10	0	0.00	11	82.76	81.50	-11	8,721	-0.13%
2020/11/09	2	80.80	6	79.75	81.20	-4	8,581	-0.05%
2020/11/06	0	0.00	5	76.02	76.40	-5	8,480	-0.06%
2020/11/05	0	0.00	9	76.37	76.20	-9	8,621	-0.10%
2020/11/04	9	74.24	0	0.00	74.50	9	8,669	0.10%
2020/11/03	1	74.70	7	74.64	74.40	-6	8,715	-0.07%
2020/11/02	9	76.32	1	75.00	74.40	8	8,952	0.09%
2020/10/30	11	83.36	19	83.13	77.00	-8	9,210	-0.09%
2020/10/29	1	81.00	4	80.23	82.20	-3	8,724	-0.03%
2020/10/28	3	79.77	1	79.20	79.70	2	8,906	0.02%
2020/10/26	6	79.88	5	79.90	79.80	1	9,134	0.01%
2020/10/22	4	79.10	2	78.95	78.20	2	9,255	0.02%
2020/10/21	8	79.10	5	80.60	79.30	3	9,303	0.03%
2020/10/20	5	77.60	7	78.84	79.00	-2	9,350	-0.02%
2020/10/19	7	77.17	12	76.49	77.40	-5	9,395	-0.05%
2020/10/16	2	76.05	17	75.99	74.60	-15	9,616	-0.16%
2020/10/14	2	75.00	3	74.37	74.00	-1	9,700	-0.01%
2020/10/13	8	74.51	0	0.00	74.60	8	9,771	0.08%
2020/10/12	3	73.60	1	73.60	73.70	2	9,904	0.02%
2020/10/08	3	72.93	10	73.20	73.30	-7	10,358	-0.07%
2020/10/07	3	72.50	2	72.20	72.50	1	10,564	0.01%
2020/10/06	18	71.89	5	72.18	71.60	13	10,551	0.12%
2020/10/05	1	70.90	1	70.40	70.30	0	10,596	0.00%
2020/09/30	2	71.10	0	0.00	72.20	2	10,813	0.02%
2020/09/29	1	72.50	5	74.30	71.60	-4	10,897	-0.04%
2020/09/25	15	74.10	14	74.04	73.50	1	11,383	0.01%
2020/09/24	5	77.00	10	76.07	77.00	-5	11,378	-0.04%
2020/09/23	2	77.20	0	0.00	77.10	2	11,523	0.02%
2020/09/21	5	80.20	0	0.00	80.20	5	12,041	0.04%
2020/09/17	13	81.54	2	81.05	81.20	11	12,176	0.09%
2020/09/16	5	82.70	11	83.01	82.50	-6	12,142	-0.05%
2020/09/15	16	82.79	10	82.75	81.80	6	12,032	0.05%
2020/09/14	29	83.78	15	82.78	82.30	14	11,863	0.12%
2020/09/11	8	82.04	31	82.34	82.60	-23	11,536	-0.20%
2020/09/10	26	81.65	25	81.78	80.60	1	11,447	0.01%
2020/09/09	9	79.31	2	79.60	80.00	7	11,298	0.06%
2020/09/08	17	80.71	31	81.18	80.40	-14	11,185	-0.13%
2020/09/07	7	80.51	6	77.27	76.50	1	10,925	0.01%
2020/09/04	8	79.11	1	79.00	80.00	7	10,888	0.06%
2020/09/03	19	79.88	0	0.00	78.80	19	10,853	0.18%
2020/09/02	8	81.94	8	82.90	81.00	0	10,827	0.00%
2020/09/01	0	0.00	9	78.93	79.30	-9	10,659	-0.08%
2020/08/31	4	77.08	7	77.29	77.30	-3	10,699	-0.03%
2020/08/28	5	75.92	4	76.10	75.70	1	10,724	0.01%
2020/08/27	1	77.60	8	77.50	77.50	-7	10,847	-0.06%
2020/08/26	15	79.00	8	78.64	77.80	7	11,057	0.06%
2020/08/25	13	78.66	4	78.68	78.60	9	11,147	0.08%
2020/08/24	6	76.02	3	76.20	77.40	3	11,216	0.03%
2020/08/21	1	76.50	0	0.00	76.30	1	11,306	0.01%
2020/08/20	13	79.29	22	76.97	76.10	-9	11,481	-0.08%
2020/08/19	6	81.88	4	80.00	80.10	2	11,606	0.02%
2020/08/18	1	81.40	2	81.50	81.80	-1	11,833	-0.01%
2020/08/17	0	0.00	11	81.79	81.30	-11	11,855	-0.09%
2020/08/14	12	82.67	6	82.75	82.50	6	11,961	0.05%
2020/08/13	2	80.75	5	81.00	81.40	-3	11,960	-0.03%
2020/08/12	15	83.69	13	82.50	82.40	2	11,965	0.02%
2020/08/11	6	83.95	2	84.00	83.70	4	11,990	0.03%
2020/08/10	0	0.00	9	83.39	81.70	-9	11,937	-0.08%
2020/08/07	9	83.56	3	83.30	83.30	6	12,036	0.05%
2020/08/06	10	85.44	8	86.14	84.80	2	12,091	0.02%
2020/08/05	8	83.45	9	84.13	84.60	-1	11,944	-0.01%
2020/08/04	7	78.51	5	79.00	78.30	2	11,782	0.02%
2020/08/03	9	77.86	25	78.96	79.10	-16	11,873	-0.13%
2020/07/31	4	75.40	26	74.58	75.00	-22	11,984	-0.18%
2020/07/30	7	72.06	5	71.12	71.60	2	12,137	0.02%
2020/07/29	8	74.50	2	73.40	74.50	6	12,215	0.05%
2020/07/28	7	74.31	16	75.35	73.50	-9	12,280	-0.07%
2020/07/27	6	74.45	9	75.43	75.00	-3	12,325	-0.02%
2020/07/24	23	76.16	12	74.95	75.10	11	12,340	0.09%
2020/07/23	7	75.27	9	76.01	76.20	-2	12,447	-0.02%
2020/07/22	13	75.22	7	75.60	75.20	6	12,515	0.05%
2020/07/21	3	71.67	22	71.68	72.60	-19	12,633	-0.15%
2020/07/20	4	69.93	25	69.67	70.80	-21	12,703	-0.17%
2020/07/17	11	69.11	3	69.33	68.00	8	12,915	0.06%
2020/07/16	9	70.02	15	70.35	69.50	-6	13,172	-0.05%
2020/07/15	35	71.78	36	72.21	71.00	-1	13,437	-0.01%
2020/07/14	24	70.25	26	70.29	69.20	-2	13,526	-0.01%
2020/07/13	4	68.28	1	67.80	67.80	3	13,692	0.02%
2020/07/10	11	68.11	8	67.44	67.60	3	13,861	0.02%
2020/07/09	26	70.02	25	70.87	70.30	1	14,017	0.01%
2020/07/08	12	67.05	17	67.01	68.40	-5	13,902	-0.04%
2020/07/07	10	66.44	10	67.10	65.20	0	13,792	0.00%
2020/07/06	22	67.73	20	68.04	67.10	2	13,694	0.01%
2020/07/03	18	65.63	8	65.48	65.00	10	13,380	0.07%
2020/07/02	10	65.94	16	65.78	66.10	-6	13,427	-0.04%
2020/07/01	13	64.14	12	65.70	64.40	1	13,283	0.01%
2020/06/30	10	61.90	12.5	62.45	63.60	-2.5	12,952	-0.02%
2020/06/29	15	60.57	0	0.00	60.50	15	12,820	0.12%
2020/06/24	7	60.30	11	60.29	60.30	-4	12,768	-0.03%
2020/06/23	3	60.60	0	0.00	60.30	3	12,731	0.02%
2020/06/22	8	59.60	10	59.30	59.40	-2	12,684	-0.02%
2020/06/19	3	59.50	8	59.50	59.20	-5	12,767	-0.04%
2020/06/18	21	60.68	11	60.74	60.30	10	12,779	0.08%
2020/06/17	3	59.43	2	60.30	60.00	1	12,742	0.01%
2020/06/16	24	60.21	10	59.94	59.60	14	12,743	0.11%
2020/06/15	4	57.60	1	58.00	57.00	3	12,766	0.02%
2020/06/12	4	56.25	3	57.33	57.80	1	12,908	0.01%
2020/06/11	2	58.00	23	58.44	57.80	-21	13,006	-0.16%
2020/06/10	5	59.54	13	60.15	59.90	-8	13,216	-0.06%
2020/06/09	4	60.70	12	60.50	59.70	-8	13,447	-0.06%
2020/06/08	15	60.29	13	59.79	59.60	2	13,808	0.01%
2020/06/05	5	61.30	21	61.40	60.90	-16	14,205	-0.11%
2020/06/04	13	61.17	6	61.15	60.70	7	14,240	0.05%
2020/06/03	10	61.01	30	61.55	60.60	-20	14,281	-0.14%
2020/06/02	27	60.62	23	60.52	60.20	4	14,234	0.03%
2020/06/01	12	60.54	17	61.03	61.50	-5	14,121	-0.04%
2020/05/29	6	58.02	12	59.18	58.70	-6	14,067	-0.04%
2020/05/28	9	59.32	9	59.40	58.50	0	14,288	0.00%
2020/05/27	26	59.28	10	59.30	59.80	16	14,419	0.11%
2020/05/26	30	59.28	17	59.20	58.50	13	14,268	0.09%
2020/05/25	30	57.86	35	56.11	58.80	-5	14,013	-0.04%
2020/05/22	0	0.00	8	55.29	55.00	-8	13,773	-0.06%
2020/05/21	21	55.09	3	55.83	56.00	18	13,804	0.13%
2020/05/20	3	54.87	8	54.79	54.50	-5	13,746	-0.04%
2020/05/19	19	55.71	4	55.48	55.30	15	13,766	0.11%
2020/05/18	2	56.25	1	55.60	55.60	1	13,818	0.01%
2020/05/15	13	56.44	2	56.65	57.00	11	13,803	0.08%
2020/05/14	27	58.17	27	56.49	55.90	0	13,718	0.00%
2020/05/13	8	58.40	4	58.45	58.00	4	13,535	0.03%
2020/05/12	2	59.30	3	59.50	59.70	-1	13,396	-0.01%
2020/05/11	15	58.24	2	58.30	58.70	13	13,232	0.10%
2020/05/08	14	56.93	14	56.99	56.80	0	12,971	0.00%
2020/05/07	27	56.75	26	56.67	58.30	1	12,729	0.01%
2020/05/06	44	59.04	19	60.24	58.20	25	12,280	0.20%
2020/05/05	2	60.90	6	60.90	61.00	-4	11,905	-0.03%
2020/05/04	7	62.03	0	0.00	62.10	7	11,699	0.06%
2020/04/30	7	65.80	1	65.20	64.70	6	11,530	0.05%
2020/04/29	0	0.00	11	64.82	65.20	-11	11,381	-0.10%
2020/04/28	27	65.88	20	64.98	64.60	7	11,278	0.06%
2020/04/27	10	63.71	11	63.91	63.30	-1	11,074	-0.01%
2020/04/24	9	64.40	13	64.74	63.10	-4	10,867	-0.04%
2020/04/23	1	61.80	1	62.50	63.20	0	10,455	0.00%
2020/04/22	2	63.10	4	62.68	62.80	-2	10,301	-0.02%
2020/04/21	10	64.23	5	63.60	62.70	5	9,967	0.05%
2020/04/20	9	65.16	14	65.51	67.50	-5	9,620	-0.05%
2020/04/17	32	64.22	37	63.43	62.60	-5	9,177	-0.05%
2020/04/16	7	56.81	10	58.48	60.50	-3	8,585	-0.03%
2020/04/15	4	53.65	10	53.85	55.00	-6	8,142	-0.07%
2020/04/14	11	52.53	9	52.34	53.60	2	7,906	0.03%
2020/04/13	10	49.74	7	49.46	49.75	3	7,571	0.04%
2020/04/10	1	48.10	7	47.81	48.00	-6	7,409	-0.08%
2020/04/09	0	0.00	3	47.45	47.35	-3	7,446	-0.04%
2020/04/08	2	48.00	9	47.94	47.75	-7	7,427	-0.09%
2020/04/07	4	47.35	2	46.83	48.00	2	7,403	0.03%
2020/04/06	1	44.55	7	43.94	44.55	-6	7,292	-0.08%
2020/04/01	3	44.00	3	43.78	44.00	0	7,271	0.00%
2020/03/31	9	43.23	4	43.24	44.00	5	7,377	0.07%
2020/03/27	5	42.87	1	42.65	41.65	4	7,201	0.06%
2020/03/26	3	41.70	4	42.09	42.75	-1	7,160	-0.01%
2020/03/25	1	42.80	1	42.85	42.25	0	7,277	0.00%
2020/03/24	2	40.90	1	41.10	41.10	1	7,223	0.01%
2020/03/23	1	38.20	6	38.83	38.65	-5	7,214	-0.07%
2020/03/20	1	37.65	2	37.80	38.65	-1	7,303	-0.01%
2020/03/19	8	37.18	8	37.39	36.15	0	7,286	0.00%
2020/03/18	19	41.20	12	41.33	40.10	7	7,214	0.10%
2020/03/17	21	43.40	24	42.35	42.50	-3	7,254	-0.04%
2020/03/16	29	45.19	38	44.96	44.00	-9	7,283	-0.12%
2020/03/13	25	43.49	17	44.33	43.00	8	7,539	0.11%
2020/03/12	65	51.00	53	48.41	47.35	12	7,367	0.16%
2020/03/11	36	52.04	36	52.17	52.60	0	7,030	0.00%
2020/03/10	4	48.05	6	47.84	48.50	-2	6,674	-0.03%
2020/03/09	2	49.03	7	49.30	47.55	-5	6,638	-0.08%
2020/03/06	22	49.53	13	49.79	49.85	9	6,833	0.13%
2020/03/05	12	49.13	12	49.45	49.60	0	7,229	0.00%
2020/03/04	6	48.49	10	48.61	48.50	-4	7,213	-0.06%
2020/03/03	8	48.73	1	49.80	47.90	7	7,165	0.10%
2020/03/02	9	48.27	14	49.22	50.50	-5	6,855	-0.07%
2020/02/27	0	0.00	3	47.98	47.45	-3	6,627	-0.05%
2020/02/26	6	47.32	2	47.48	46.80	4	6,515	0.06%
2020/02/25	2	47.80	5	47.88	48.45	-3	6,464	-0.05%
2020/02/21	4	47.99	6	48.22	47.50	-2	6,327	-0.03%
2020/02/20	2	47.85	5	48.05	48.00	-3	6,224	-0.05%
2020/02/19	6	47.28	2	47.05	47.15	4	6,098	0.07%
2020/02/18	2	46.53	5	46.66	47.00	-3	5,964	-0.05%
2020/02/17	1	45.25	10	44.94	45.50	-9	5,836	-0.15%
2020/02/13	1	43.95	1	43.10	43.10	0	5,723	0.00%
2020/02/12	0	0.00	1	43.20	43.20	-1	5,698	-0.02%
2020/02/11	0	0.00	4	42.60	42.75	-4	5,724	-0.07%
2020/02/07	2	43.35	0	0.00	42.90	2	5,749	0.03%
2020/02/06	2	44.20	0	0.00	44.40	2	5,733	0.03%
2020/02/05	0	0.00	1	43.85	43.95	-1	5,740	-0.02%
2020/02/04	7	43.81	1	43.80	44.05	6	5,734	0.10%
2020/02/03	1	43.05	0	0.00	43.80	1	5,756	0.02%
2020/01/31	1	43.05	0	0.00	43.65	1	5,725	0.02%
2020/01/30	2	43.25	1	43.00	43.10	1	5,689	0.02%
2020/01/17	1	45.85	0	0.00	46.00	1	5,626	0.02%
2020/01/16	1	45.75	0	0.00	46.65	1	5,574	0.02%
2020/01/14	6	47.38	0	0.00	47.15	6	5,475	0.11%
2020/01/09	1	47.05	0	0.00	46.90	1	5,394	0.02%
2020/01/07	5	46.46	0	0.00	46.70	5	5,491	0.09%
2020/01/02	0	0.00	1	48.00	48.25	-1	5,338	-0.02%
2019/12/27	0	0.00	16	47.23	48.20	-16	5,152	-0.31%
2019/12/26	18	47.36	3	48.55	47.15	15	5,074	0.30%
2019/12/25	0	0.00	1	47.30	47.60	-1	4,899	-0.02%
2019/12/24	0	0.00	2	47.15	47.25	-2	4,880	-0.04%
2019/12/20	6	47.22	19	47.14	46.50	-13	4,800	-0.27%
2019/12/19	7	47.76	0	0.00	47.90	7	4,662	0.15%
2019/12/18	0	0.00	5	48.35	47.30	-5	4,607	-0.11%
2019/12/17	10	47.83	7	48.09	48.00	3	4,553	0.07%
2019/12/16	0	0.00	5	47.75	47.55	-5	4,401	-0.11%
2019/12/13	8	47.24	21	47.47	46.90	-13	4,309	-0.30%
2019/12/12	3	48.47	7	47.94	47.80	-4	4,222	-0.09%
2019/12/11	12	47.17	7	47.40	47.90	5	4,013	0.12%
2019/12/10	25	46.80	14	47.32	47.80	11	3,795	0.29%
2019/12/09	11	44.88	11	44.31	44.05	0	3,261	0.00%
2019/12/06	2	43.90	0	0.00	43.95	2	3,164	0.06%
2019/12/05	0	0.00	5	44.15	44.80	-5	3,070	-0.16%
2019/12/04	9	43.76	2	44.05	44.20	7	2,978	0.24%
2019/12/03	10	44.30	16	44.36	44.05	-6	2,899	-0.21%
2019/12/02	22	43.16	18	43.79	44.30	4	2,609	0.15%
2019/11/29	1	40.90	2	40.55	40.95	-1	2,316	-0.04%
2019/11/28	3	40.18	8	40.20	40.10	-5	2,249	-0.22%
2019/11/27	16	39.29	2	39.20	39.55	14	2,165	0.65%
2019/11/05	2	38.25	0	0.00	38.45	2	2,999	0.07%
2019/10/31	1	38.25	2	37.55	37.40	-1	3,003	-0.03%
2019/10/29	0	0.00	1	38.50	38.25	-1	2,973	-0.03%
2019/10/28	2	38.75	0	0.00	38.30	2	2,990	0.07%
2019/10/23	1	39.35	1	39.00	39.00	0	3,103	0.00%
2019/10/16	1	39.50	0	0.00	39.35	1	3,069	0.03%
2019/09/27	0	0.00	8	38.95	38.95	-8	2,873	-0.28%
2019/09/24	0	0.00	4	40.75	40.55	-4	2,847	-0.14%
2019/09/20	0	0.00	1	40.50	40.60	-1	2,802	-0.04%
2019/09/12	1	40.25	0	0.00	40.35	1	2,684	0.04%
2019/09/10	7	40.65	0	0.00	40.55	7	2,655	0.26%
2019/09/03	1	42.00	12	41.99	40.90	-11	2,420	-0.45%
2019/09/02	6	41.13	1	40.30	41.25	5	2,180	0.23%
2019/08/28	1	39.55	3	39.77	39.70	-2	2,049	-0.10%
2019/08/27	1	39.85	1	39.45	39.45	0	2,008	0.00%
2019/08/23	1	38.50	10	39.23	38.60	-9	1,693	-0.53%
2019/08/22	10	39.45	1	40.00	40.45	9	1,428	0.63%
2019/08/19	1	38.10	10	38.10	38.70	-9	1,263	-0.71%
2019/08/16	0	0.00	2	38.60	38.10	-2	1,244	-0.16%
2019/08/14	0	0.00	30	39.56	39.55	-30	1,126	-2.66%
2019/08/12	30	39.53	0	0.00	39.70	30	1,050	2.86%
2019/08/08	12	39.13	0	0.00	39.35	12	1,008	1.19%
2019/08/07	0	0.00	3	38.95	38.65	-3	971	-0.31%
2019/08/02	2	37.60	1	37.10	37.60	1	925	0.11%
2019/07/29	1	39.35	1	38.70	39.25	0	981	0.00%
2019/07/26	2	38.85	1	39.45	38.00	1	959	0.10%
2019/07/23	0	0.00	3	37.35	37.10	-3	863	-0.35%
2019/07/22	2	37.25	0	0.00	37.25	2	892	0.22%
2019/07/18	0	0.00	2	36.25	36.20	-2	1,015	-0.20%
2019/07/16	1	36.25	0	0.00	36.25	1	1,022	0.10%
2019/07/12	1	36.10	1	36.15	36.05	0	1,040	0.00%
2019/07/10	0	0.00	1	35.50	35.55	-1	1,053	-0.09%
2019/07/08	1	35.80	0	0.00	35.40	1	1,083	0.09%
2019/07/01	11	35.50	1	35.30	35.50	10	1,114	0.90%
2019/06/25	8	34.71	2	35.00	34.40	6	1,123	0.53%
2019/06/24	2	34.75	0	0.00	35.10	2	1,125	0.18%
2019/06/10	1	33.65	0	0.00	33.70	1	1,118	0.09%
2019/05/21	0	0.00	3	33.05	33.65	-3	1,049	-0.29%
2019/05/15	0	0.00	2	35.80	36.15	-2	1,000	-0.20%
2019/05/14	2	34.70	0	0.00	35.50	2	995	0.20%
2019/05/13	2	35.55	4	35.55	35.50	-2	980	-0.20%
2019/05/10	2	36.30	0	0.00	36.45	2	970	0.21%
2019/05/08	0	0.00	2	38.30	37.45	-2	928	-0.22%
2019/05/07	3	37.65	3	37.87	38.20	0	910	0.00%
2019/05/03	2	36.95	2	37.10	36.75	0	793	0.00%
2019/05/02	1	36.45	13	36.62	36.65	-12	764	-1.57%
2019/04/30	0	0.00	15	36.19	36.00	-15	747	-2.01%
2019/04/26	2	36.80	0	0.00	36.35	2	695	0.29%
2019/04/25	0	0.00	1	36.70	36.60	-1	658	-0.15%
2019/04/24	18	36.75	3	36.72	36.95	15	614	2.44%
2019/04/23	0	0.00	17	34.60	34.70	-17	503	-3.38%
2019/04/19	3	34.75	3	34.75	35.20	0	478	0.00%
2019/04/18	1	35.00	0	0.00	34.50	1	457	0.22%
2019/04/17	11	34.59	0	0.00	34.80	11	443	2.48%
2019/04/15	7	34.87	9	35.05	34.60	-2	406	-0.49%
2019/04/11	1	34.00	0	0.00	34.05	1	359	0.28%
2019/04/08	1	33.10	0	0.00	33.00	1	313	0.32%
2019/03/29	1	32.10	0	0.00	32.25	1	259	0.39%
2019/03/21	1	33.90	0	0.00	34.05	1	216	0.46%
2019/02/26	1	34.40	0	0.00	34.20	1	230	0.43%
2019/02/25	6	33.92	0	0.00	33.95	6	221	2.71%
2019/02/22	2	33.95	0	0.00	34.00	2	222	0.90%
2019/02/21	2	34.15	0	0.00	34.05	2	223	0.89%
2019/02/19	1	34.05	0	0.00	33.95	1	229	0.44%
2019/02/13	0	0.00	1	33.50	33.55	-1	231	-0.43%
2019/02/11	1	33.15	0	0.00	33.10	1	230	0.43%
2019/01/17	1	33.10	0	0.00	33.20	1	240	0.42%
2019/01/16	0	0.00	1	31.75	32.50	-1	234	-0.43%
2019/01/07	0	0.00	3	32.10	31.95	-3	256	-1.17%
2018/12/26	0	0.00	1	31.85	31.85	-1	286	-0.35%
2018/12/18	1	32.30	0	0.00	32.30	1	293	0.34%
2018/12/14	1	33.20	0	0.00	33.10	1	295	0.34%
2018/12/10	3	32.00	0	0.00	32.25	3	291	1.03%
2018/12/06	0	0.00	3	32.60	32.20	-3	291	-1.03%
2018/12/03	1	35.05	0	0.00	34.60	1	290	0.34%
2018/11/15	0	0.00	1	32.00	32.40	-1	273	-0.36%
2018/11/09	1	31.20	1	31.50	31.50	0	277	0.00%
2018/11/08	3	31.50	1	31.60	31.65	2	290	0.69%
2018/11/06	1	31.05	0	0.00	31.20	1	315	0.32%
2018/11/01	1	31.00	1	31.35	31.60	0	329	0.00%
2018/10/30	0	0.00	2	30.00	30.10	-2	333	-0.60%
2018/10/25	1	31.25	0	0.00	31.10	1	329	0.30%
2018/10/19	1	31.25	3	32.45	32.90	-2	336	-0.59%
2018/10/18	1	31.55	0	0.00	31.75	1	330	0.30%
2018/10/17	1	32.20	0	0.00	32.00	1	328	0.30%
2018/10/15	2	32.38	1	33.00	32.25	1	322	0.31%
2018/10/12	0	0.00	2	32.23	32.80	-2	320	-0.62%
2018/10/11	2	32.83	1	33.00	32.50	1	317	0.31%
2018/10/09	1	34.00	0	0.00	34.15	1	301	0.33%
2018/10/08	1	33.90	2	34.30	34.00	-1	299	-0.33%
2018/10/05	1	34.10	0	0.00	33.95	1	297	0.34%
2018/10/04	1	34.10	2	34.43	34.40	-1	293	-0.34%
2018/10/01	0	0.00	1	34.60	34.60	-1	294	-0.34%
2018/09/27	0	0.00	1	34.35	34.35	-1	300	-0.33%
2018/09/26	1	34.10	0	0.00	34.15	1	306	0.33%
2018/09/20	1	34.10	0	0.00	34.05	1	367	0.27%
2018/09/13	0	0.00	2	34.23	34.35	-2	387	-0.52%
2018/09/12	1	33.80	0	0.00	33.80	1	392	0.25%
2018/09/11	2	33.83	4	33.94	34.60	-2	394	-0.51%
2018/09/07	2	34.95	0	0.00	34.90	2	400	0.50%
2018/08/29	0	0.00	5	36.05	36.00	-5	443	-1.13%
2018/08/28	1	35.70	2	35.65	35.70	-1	440	-0.23%
2018/08/27	0	0.00	1	35.25	35.00	-1	435	-0.23%
2018/08/21	0	0.00	2	34.70	34.50	-2	459	-0.44%
2018/08/20	1	34.75	0	0.00	34.75	1	471	0.21%
2018/08/17	0	0.00	1	35.30	35.15	-1	475	-0.21%
2018/08/16	0	0.00	1	35.15	35.00	-1	475	-0.21%
2018/08/15	0	0.00	3	34.75	34.80	-3	473	-0.63%
2018/08/14	2	37.23	0	0.00	37.50	2	460	0.43%
2018/08/13	0	37.80	0	0.00	37.50	0	444	0.00%
2018/08/09	1	38.05	0	0.00	38.15	1	426	0.23%
2018/08/06	1	38.30	0	0.00	38.20	1	422	0.24%
2018/08/02	2	37.78	0	0.00	37.55	2	425	0.47%
2018/07/27	0	0.00	1	37.60	37.50	-1	425	-0.23%
2018/07/26	1	37.35	0	0.00	37.45	1	425	0.23%
2018/07/23	1	37.10	0	0.00	37.10	1	436	0.23%
2018/07/19	1	37.45	0	0.00	37.60	1	445	0.22%
2018/07/12	0	0.00	1	36.65	36.70	-1	479	-0.21%
2018/07/11	0	0.00	1	36.65	36.55	-1	489	-0.20%
2018/07/10	1	36.20	0	0.00	36.30	1	500	0.20%
2018/07/09	0	0.00	1	36.15	36.15	-1	504	-0.20%
2018/07/02	1	38.40	0	0.00	37.80	1	500	0.20%
2018/06/29	3	39.10	4	38.38	38.15	-1	496	-0.20%
2018/06/27	0	0.00	1	36.85	36.80	-1	431	-0.23%
2018/06/26	1	36.45	0	0.00	36.40	1	433	0.23%
2018/06/15	0	0.00	2	37.80	37.15	-2	429	-0.47%
2018/06/14	2	38.50	0	0.00	37.90	2	417	0.48%
2018/06/13	1	37.85	1	37.80	37.80	0	382	0.00%
2018/06/11	0	0.00	11	37.60	37.50	-11	385	-2.85%
2018/06/08	2	37.90	1	37.80	37.80	1	388	0.26%
2018/06/04	1	38.10	0	0.00	38.25	1	407	0.25%
2018/06/01	1	37.95	0	0.00	38.00	1	416	0.24%
2018/05/31	2	38.80	1	38.30	37.45	1	418	0.24%
2018/05/29	0	0.00	4	38.40	38.40	-4	417	-0.96%
2018/05/28	3	37.97	0	0.00	37.95	3	410	0.73%
2018/05/23	0	0.00	1	36.65	36.65	-1	403	-0.25%
2018/05/22	0	0.00	1	36.65	36.65	-1	409	-0.24%
2018/05/08	1	37.20	0	0.00	37.20	1	517	0.19%
2018/03/31	1	39.30	0	0.00	39.10	1	883	0.11%
2018/03/30	1	39.35	3	39.25	39.40	-2	882	-0.23%
2018/03/29	1	38.85	0	0.00	39.15	1	882	0.11%
2018/03/27	2	38.95	0	0.00	39.10	2	883	0.23%
2018/03/16	0	0.00	4	39.13	38.95	-4	905	-0.44%
2018/03/15	1	39.25	0	0.00	39.15	1	902	0.11%
2018/03/14	0	0.00	3	39.40	39.35	-3	901	-0.33%
2018/03/12	2	38.85	0	0.00	38.95	2	897	0.22%
2018/03/09	5	38.40	0	0.00	38.75	5	901	0.55%
2018/03/08	1	38.80	0	0.00	38.80	1	892	0.11%
2018/02/26	1	39.55	0	0.00	39.50	1	977	0.10%
2018/02/22	0	0.00	1	39.35	39.25	-1	979	-0.10%
2018/02/09	0	0.00	4	38.45	38.95	-4	964	-0.41%
2018/02/06	2	39.25	1	39.60	39.10	1	940	0.11%
2018/02/05	0	0.00	1	40.15	40.80	-1	916	-0.11%
2018/01/30	1	40.80	0	0.00	40.65	1	905	0.11%
2018/01/29	1	41.30	0	0.00	40.95	1	896	0.11%
2018/01/26	1	42.10	0	0.00	41.30	1	886	0.11%
2018/01/25	1	41.70	20	41.75	41.70	-19	888	-2.14%
2018/01/24	1	42.35	0	0.00	42.25	1	875	0.11%
2018/01/23	1	42.50	0	0.00	42.00	1	869	0.11%
2018/01/22	1	42.95	3	42.30	42.20	-2	863	-0.23%
2018/01/19	4	42.80	13	42.74	42.55	-9	839	-1.07%
2018/01/18	22	43.91	12	43.93	43.00	10	802	1.25%
2018/01/17	0	0.00	9	41.12	41.75	-9	596	-1.51%
2018/01/16	1	40.20	1	40.55	40.55	0	548	0.00%
2018/01/11	0	0.00	1	39.75	39.85	-1	568	-0.18%
2018/01/05	1	40.10	0	0.00	40.15	1	591	0.17%
2018/01/04	2	39.95	1	40.40	40.30	1	602	0.17%
2018/01/03	1	39.75	0	0.00	39.75	1	601	0.17%
2018/01/02	1	39.55	0	0.00	39.70	1	615	0.16%