晶技 (3042)-元大-汐止券商分點個股進出

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
▲4.5
漲幅
+4.23%
成交量
2,530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－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	0	0.00	2	111.25	111.00	-2	4,221	-0.05%
2024/04/26	1	106.50	0	0.00	106.50	1	4,202	0.02%
2024/04/24	2	105.50	1	106.50	106.00	1	4,174	0.02%
2024/04/22	3	105.00	0	0.00	103.50	3	4,166	0.07%
2024/04/19	1.3	107.02	0	0.00	106.50	1.3	4,145	0.03%
2024/04/18	1	110.00	0	0.00	111.00	1	4,121	0.02%
2024/04/17	0	0.00	4	110.38	110.00	-4	4,124	-0.10%
2024/04/16	1	108.00	1	111.00	109.00	0	4,121	0.00%
2024/04/15	1	112.00	1	113.00	112.00	0	4,066	0.00%
2024/04/12	0	0.00	1	113.50	113.00	-1	4,061	-0.02%
2024/04/10	1	112.50	0	0.00	112.50	1	4,030	0.02%
2024/04/09	0	0.00	1	111.50	111.00	-1	4,006	-0.02%
2024/04/08	2	109.25	0	0.00	110.00	2	3,948	0.05%
2024/04/03	1	108.50	0	0.00	109.50	1	3,918	0.03%
2024/04/02	5	110.40	1	111.00	110.50	4	3,889	0.10%
2024/04/01	3.1	110.68	4	111.13	110.50	-0.9	3,849	-0.02%
2024/03/29	15	111.27	18	111.83	113.00	-3	3,797	-0.08%
2024/03/28	8	114.56	10	115.75	114.50	-2	3,512	-0.06%
2024/03/27	5	113.00	1	113.52	113.50	4	3,365	0.12%
2024/03/26	10	113.45	1	112.50	112.50	9	3,333	0.27%
2024/03/25	10	114.35	1	115.00	115.00	9	3,277	0.27%
2024/03/22	16	118.16	3	116.67	117.00	13	3,235	0.40%
2024/03/21	2	120.25	15	122.17	121.50	-13	3,152	-0.41%
2024/03/20	6	121.42	14	122.93	120.50	-8	3,020	-0.26%
2024/03/19	6	118.67	11.2	118.53	120.00	-5.2	2,829	-0.18%
2024/03/18	3	114.00	0	0.00	114.50	3	2,634	0.11%
2024/03/15	10.2	113.85	6	114.17	114.50	4.2	2,585	0.16%
2024/03/14	19.3	116.89	16.1	116.60	117.00	3.2	2,519	0.13%
2024/03/13	1	114.00	20.8	115.22	117.00	-19.8	2,330	-0.85%
2024/03/12	2	107.24	11.3	108.06	108.00	-9.3	1,972	-0.47%
2024/03/11	1	104.50	4.1	105.26	105.50	-3.1	1,893	-0.16%
2024/03/08	2	103.50	7	105.07	103.00	-5	1,883	-0.27%
2024/03/07	2.1	104.95	2	103.50	105.00	0.1	1,872	0.01%
2024/03/06	1	107.50	6	107.58	106.50	-5	1,836	-0.27%
2024/03/05	4	104.25	3.9	104.22	105.00	0.1	1,729	0.01%
2024/03/04	5	103.70	14.4	103.24	106.00	-9.4	1,599	-0.59%
2024/03/01	1	99.80	1	99.80	98.90	0	1,440	0.00%
2024/02/29	5	100.10	0	0.00	99.80	5	1,453	0.34%
2024/02/27	3.7	98.59	1.5	99.10	98.90	2.2	1,453	0.15%
2024/02/26	0.3	100.50	0	0.00	100.00	0.3	1,450	0.02%
2024/02/23	1	100.50	2	100.00	100.00	-1	1,448	-0.07%
2024/02/22	9	100.11	1.1	100.00	100.00	7.9	1,430	0.55%
2024/02/21	0	0.00	6.2	99.72	98.80	-6.2	1,401	-0.44%
2024/02/20	2	96.66	0	0.00	96.20	2	1,364	0.15%
2024/02/19	0.1	97.30	1	97.40	97.30	-0.9	1,372	-0.07%
2024/02/16	0.2	97.70	0	0.00	97.50	0.2	1,407	0.01%
2024/02/15	0	96.70	3	96.43	96.90	-3	1,483	-0.20%
2024/02/02	0	0.00	2	95.40	95.50	-2	1,504	-0.13%
2024/02/01	1	95.50	0	0.00	95.30	1	1,519	0.07%
2024/01/31	3	95.10	0	0.00	95.00	3	1,531	0.20%
2024/01/30	0	0.00	1	96.60	95.50	-1	1,535	-0.07%
2024/01/26	0	96.50	1	96.50	96.50	-1	1,542	-0.06%
2024/01/25	0	0.00	1	96.00	96.30	-1	1,543	-0.06%
2024/01/23	0	0.00	1	96.10	95.80	-1	1,559	-0.06%
2024/01/22	0	0.00	4	96.13	96.00	-4	1,558	-0.26%
2024/01/18	0.1	94.50	2	93.90	94.20	-1.9	1,564	-0.12%
2024/01/17	3	94.20	0	0.00	94.00	3	1,565	0.19%
2024/01/16	1	95.10	0	0.00	95.30	1	1,554	0.06%
2024/01/15	0	0.00	1	95.50	96.00	-1	1,558	-0.06%
2024/01/12	4	95.10	2	94.90	94.80	2	1,563	0.13%
2024/01/11	1	94.50	0	0.00	94.90	1	1,563	0.06%
2024/01/10	1	94.60	0	0.00	94.90	1	1,597	0.06%
2024/01/08	3.2	96.18	1	95.50	95.70	2.2	1,671	0.13%
2024/01/04	0.1	97.80	0	0.00	97.60	0.1	1,735	0.01%
2023/12/29	0	0.00	1	98.50	98.60	-1	1,768	-0.06%
2023/12/28	2	98.60	1	98.40	98.80	1	1,784	0.06%
2023/12/27	0	0.00	1	98.40	98.60	-1	1,796	-0.06%
2023/12/26	1.1	98.09	0	0.00	98.00	1.1	1,856	0.06%
2023/12/25	1	96.50	0	0.00	96.60	1	1,911	0.05%
2023/12/22	1.2	96.69	0	0.00	96.60	1.2	1,965	0.06%
2023/12/21	1.1	98.46	1	97.90	97.00	0.1	1,980	0.01%
2023/12/20	0.1	98.30	0	0.00	98.00	0.1	1,981	0.00%
2023/12/19	3.7	97.63	0	0.00	97.70	3.7	1,998	0.19%
2023/12/18	3	100.33	1	101.50	100.00	2	2,004	0.10%
2023/12/15	1	101.98	1	102.00	101.00	0	2,082	0.00%
2023/12/14	0.2	100.50	2	100.75	101.50	-1.8	2,197	-0.08%
2023/12/13	3	100.00	0	0.00	100.00	3	2,268	0.13%
2023/12/12	0	0.00	0.3	100.00	100.00	-0.3	2,298	-0.01%
2023/12/11	1.1	100.05	1	100.50	100.00	0.1	2,348	0.00%
2023/12/08	2.1	100.71	2	100.00	100.00	0.1	2,413	0.00%
2023/12/07	3	102.17	0.3	101.50	101.50	2.8	2,441	0.11%
2023/12/06	1.1	103.95	8.2	103.93	104.00	-7.1	2,475	-0.28%
2023/12/05	2.1	102.48	1	103.00	103.00	1.1	2,521	0.04%
2023/12/04	1	102.50	9.1	103.06	103.00	-8.1	2,619	-0.31%
2023/12/01	2.6	101.10	0	0.00	101.50	2.6	2,901	0.09%
2023/11/30	1	102.00	0	0.00	103.00	1	2,981	0.03%
2023/11/29	2	102.50	2	103.00	102.50	0	2,978	0.00%
2023/11/28	0	0.00	1	102.00	102.00	-1	3,012	-0.03%
2023/11/27	1	100.50	2.3	101.67	100.50	-1.3	3,028	-0.04%
2023/11/24	1	99.20	0	0.00	100.50	1	3,037	0.03%
2023/11/22	0	0.00	1	100.00	100.00	-1	3,047	-0.03%
2023/11/16	3	99.07	0	0.00	99.20	3	3,292	0.09%
2023/11/15	2	99.70	2	100.50	99.70	0	3,374	0.00%
2023/11/14	19	99.39	22	99.96	99.70	-3	3,463	-0.09%
2023/11/13	1.1	96.50	1	96.90	96.70	0.1	3,599	0.00%
2023/11/10	2.1	96.34	0	0.00	96.10	2.1	3,602	0.06%
2023/11/07	0	0.00	3	98.80	98.40	-3	3,571	-0.08%
2023/11/06	3	98.03	1	98.00	98.30	2	3,575	0.06%
2023/11/03	0	0.00	1	97.80	97.80	-1	3,604	-0.03%
2023/11/02	0	0.00	2.1	97.21	97.50	-2.1	3,640	-0.06%
2023/11/01	0	0.00	0.5	96.00	96.00	-0.5	3,684	-0.01%
2023/10/31	1	98.00	0	0.00	95.90	1	3,685	0.03%
2023/10/30	0	0.00	0	97.28	97.50	0	3,688	0.00%
2023/10/27	0	96.80	0	0.00	96.70	0	3,706	0.00%
2023/10/26	4	97.30	2	97.40	96.70	2	3,718	0.05%
2023/10/25	0.1	99.00	4	99.75	98.90	-3.9	3,722	-0.11%
2023/10/24	0	0.00	0	99.00	99.40	0	3,739	0.00%
2023/10/23	0	0.00	0.1	98.00	97.80	-0.1	3,759	0.00%
2023/10/20	2	96.80	11	96.63	97.70	-9	3,783	-0.24%
2023/10/19	1	97.90	1	97.90	97.90	0	3,801	0.00%
2023/10/18	5	98.16	1	98.00	98.30	4	3,825	0.10%
2023/10/17	0	0.00	3	100.20	100.00	-3	3,781	-0.08%
2023/10/16	4	97.48	1	98.10	98.50	3	3,763	0.08%
2023/10/13	1	97.80	4	99.25	100.00	-3	3,733	-0.08%
2023/10/12	1.2	97.98	0	0.00	98.50	1.2	3,693	0.03%
2023/10/11	0	0.00	2	97.30	97.90	-2	3,676	-0.05%
2023/10/06	1	96.80	0	0.00	96.60	1	3,689	0.03%
2023/10/05	1	97.70	0	0.00	96.40	1	3,722	0.03%
2023/10/04	1.2	96.27	1	97.50	97.00	0.2	3,699	0.01%
2023/10/03	0	0.00	13	98.85	98.00	-13	3,698	-0.35%
2023/10/02	6.1	96.90	2.1	98.15	98.00	4	3,711	0.11%
2023/09/28	7.2	96.07	2	96.25	96.80	5.2	3,669	0.14%
2023/09/27	5.2	96.48	0	0.00	97.10	5.2	3,625	0.14%
2023/09/26	2.1	100.05	5	99.36	98.30	-2.9	3,668	-0.08%
2023/09/25	1	99.70	0	0.00	99.70	1	3,714	0.03%
2023/09/22	0	98.30	1	99.60	99.60	-1	3,711	-0.03%
2023/09/21	6	99.00	3	99.80	99.10	3	3,700	0.08%
2023/09/20	15.3	100.95	15	100.22	99.10	0.3	3,684	0.01%
2023/09/19	13	104.50	7	104.22	103.50	6	3,634	0.16%
2023/09/18	1	101.96	4	102.13	103.00	-3	3,582	-0.08%
2023/09/15	1	101.00	3	101.50	102.50	-2	3,520	-0.06%
2023/09/14	3.1	101.17	4	100.75	101.50	-1	3,503	-0.03%
2023/09/13	7.2	99.69	23	99.77	99.20	-15.9	3,463	-0.46%
2023/09/12	3.2	99.79	5	99.86	101.00	-1.9	3,415	-0.05%
2023/09/11	0	0.00	1	100.50	101.00	-1	3,342	-0.03%
2023/09/08	2.1	100.52	2.1	101.52	101.00	0	3,292	0.00%
2023/09/07	3	101.83	8	102.06	103.00	-5	3,226	-0.15%
2023/09/06	15	101.29	14	102.15	103.00	1	3,130	0.03%
2023/09/05	2	97.65	9	96.66	97.90	-7	2,825	-0.25%
2023/09/04	0	0.00	1	95.60	95.60	-1	2,749	-0.04%
2023/09/01	3	95.30	4	94.88	94.40	-1	2,733	-0.04%
2023/08/30	0	0.00	2.1	94.26	94.50	-2.1	2,684	-0.08%
2023/08/29	6	92.43	10	92.49	93.90	-4	2,672	-0.15%
2023/08/28	2	91.96	0	0.00	92.50	2	2,654	0.08%
2023/08/25	11	93.01	4	92.80	92.90	7	2,660	0.26%
2023/08/24	11	93.76	16	94.96	95.00	-5	2,629	-0.19%
2023/08/23	15	93.47	5	93.04	93.10	10	2,570	0.39%
2023/08/22	3	93.77	18	94.93	93.50	-15	2,549	-0.59%
2023/08/21	29	93.13	14	91.83	92.00	15	2,435	0.62%
2023/08/18	16	95.71	17	94.83	94.40	-1	2,340	-0.04%
2023/08/17	28	94.82	12	93.98	95.70	16	2,208	0.72%
2023/08/16	1	89.80	0	0.00	90.00	1	1,983	0.05%
2023/08/15	1.3	90.33	2	91.00	90.20	-0.7	1,973	-0.03%
2023/08/10	1.1	90.07	0	0.00	90.30	1.1	1,956	0.06%
2023/08/09	1	91.50	2	90.50	90.80	-1	1,940	-0.05%
2023/08/08	0	0.00	1.5	92.78	93.00	-1.5	1,902	-0.08%
2023/08/07	1	93.20	9	92.06	91.70	-8	1,865	-0.43%
2023/08/04	0	0.00	3	90.73	91.00	-3	1,833	-0.16%
2023/08/02	3	90.10	0	0.00	89.60	3	1,827	0.16%
2023/08/01	0	0.00	4	90.13	90.00	-4	1,820	-0.22%
2023/07/31	4	89.10	0	0.00	88.40	4	1,800	0.22%
2023/07/28	0	0.00	4	90.20	90.10	-4	1,781	-0.22%
2023/07/27	8	88.75	1	88.70	89.00	7	1,756	0.40%
2023/07/26	1	89.61	1	89.90	90.00	0	1,729	0.00%
2023/07/24	0.1	89.80	0	0.00	89.70	0.1	1,668	0.01%
2023/07/21	1	89.60	0	0.00	90.60	1	1,649	0.06%
2023/07/20	1	89.00	0	0.00	89.00	1	1,638	0.06%
2023/07/19	4	88.88	0	0.00	88.50	4	1,637	0.24%
2023/07/17	2	91.15	0	0.00	91.50	2	1,617	0.12%
2023/07/14	0	0.00	2	91.20	91.00	-2	1,615	-0.12%
2023/07/13	2	92.80	2	93.70	92.00	0	1,602	0.00%
2023/07/12	0	0.00	9.1	91.45	92.00	-9.1	1,561	-0.58%
2023/07/10	2.1	87.11	0	0.00	87.30	2.1	1,519	0.14%
2023/07/07	2.1	88.07	2	89.00	88.60	0.1	1,505	0.01%
2023/07/06	1	90.10	2.1	90.20	90.10	-1.1	1,481	-0.07%
2023/07/05	3	88.50	2	89.00	90.10	1	1,456	0.07%
2023/07/04	7.2	88.95	1	88.20	88.90	6.2	1,438	0.43%
2023/07/03	1	96.20	9.9	95.29	96.20	-8.9	1,336	-0.67%
2023/06/30	0	0.00	1	94.10	93.80	-1	1,265	-0.08%
2023/06/28	3	94.23	1	94.69	93.10	2	1,248	0.16%
2023/06/27	0.1	96.00	1	96.00	94.50	-1	1,226	-0.08%
2023/06/26	1	98.20	2.1	97.95	97.70	-1.1	1,195	-0.09%
2023/06/21	0	0.00	2	96.50	96.30	-2	1,137	-0.18%
2023/06/19	0	0.00	1	93.80	94.50	-1	1,106	-0.09%
2023/06/16	1	92.60	4	94.15	94.30	-3	1,105	-0.27%
2023/06/15	0.1	92.40	3	92.27	92.20	-2.9	1,087	-0.27%
2023/06/14	0	0.00	2	93.00	92.70	-2	1,087	-0.18%
2023/06/12	1	92.50	0	0.00	93.20	1	1,099	0.09%
2023/06/09	4	92.70	0	0.00	92.50	4	1,088	0.37%
2023/06/08	0	93.80	0	0.00	93.30	0	1,087	0.00%
2023/06/05	0	0.00	3	92.57	92.60	-3	1,095	-0.27%
2023/06/02	2	91.10	2	91.80	90.90	0	1,123	0.00%
2023/06/01	1	90.70	1.2	90.78	90.70	-0.2	1,116	-0.02%
2023/05/31	1	90.40	3	89.87	90.30	-2	1,120	-0.18%
2023/05/30	0	0.00	1	89.50	89.40	-1	1,108	-0.09%
2023/05/29	2	89.05	0	0.00	89.40	2	1,107	0.18%
2023/05/26	0	0.00	1	89.20	88.60	-1	1,098	-0.09%
2023/05/25	1	88.00	0	0.00	88.00	1	1,081	0.09%
2023/05/24	0.3	87.50	0	0.00	87.80	0.3	1,073	0.03%
2023/05/23	0	87.30	0	0.00	87.30	0	1,074	0.00%
2023/05/19	1	86.90	2	86.80	86.70	-1	1,083	-0.09%
2023/05/17	0.8	86.50	0	0.00	86.40	0.8	1,099	0.07%
2023/05/16	0	0.00	0.1	85.90	86.20	-0.1	1,125	0.00%
2023/05/15	0	85.30	0	0.00	85.20	0	1,128	0.00%
2023/05/11	0	84.80	0	0.00	84.70	0	1,154	0.00%
2023/05/10	1.2	84.66	4	84.70	85.10	-2.9	1,165	-0.24%
2023/05/05	4	86.00	0	0.00	86.00	4	1,200	0.33%
2023/05/02	0	0.00	0.2	86.20	85.90	-0.2	1,321	-0.01%
2023/04/25	4.2	84.54	0	0.00	83.90	4.2	1,329	0.32%
2023/04/24	0.1	86.00	0	0.00	86.00	0.1	1,311	0.01%
2023/04/21	1.1	85.16	7.1	85.83	85.00	-6	1,321	-0.46%
2023/04/20	2.1	86.22	0	0.00	86.00	2.1	1,342	0.16%
2023/04/19	2	87.61	0	0.00	87.20	2	1,339	0.15%
2023/04/18	1	88.20	0	0.00	88.10	1	1,329	0.08%
2023/04/17	0	0.00	2	87.80	87.90	-2	1,323	-0.15%
2023/04/14	5.1	87.76	0	0.00	87.70	5.1	1,323	0.38%
2023/04/13	1	88.00	0	0.00	87.80	1	1,322	0.08%
2023/04/12	2	88.75	0	0.00	88.60	2	1,323	0.15%
2023/04/11	0	88.80	1	88.60	89.00	-1	1,317	-0.07%
2023/04/10	0	0.00	1.3	88.88	88.60	-1.3	1,316	-0.10%
2023/04/07	0	0.00	11	88.86	88.90	-11	1,322	-0.83%
2023/04/06	6	88.27	2	88.70	88.10	4	1,313	0.30%
2023/03/31	1	89.00	3	89.23	89.00	-2	1,310	-0.15%
2023/03/30	1	89.00	0	0.00	88.90	1	1,299	0.08%
2023/03/29	1	88.50	5	88.56	88.60	-4	1,289	-0.31%
2023/03/28	1.2	87.84	1	88.10	87.70	0.2	1,301	0.02%
2023/03/27	1.1	88.59	0	0.00	88.40	1.1	1,303	0.08%
2023/03/22	3.2	87.69	1	87.70	87.80	2.2	1,289	0.17%
2023/03/21	0	0.00	1	88.00	88.50	-1	1,265	-0.08%
2023/03/20	1	87.30	0	0.00	87.80	1	1,251	0.08%
2023/03/17	0	0.00	1	86.50	86.90	-1	1,244	-0.08%
2023/03/15	1.1	86.01	0	0.00	86.10	1.1	1,239	0.09%
2023/03/14	0	0.00	2	85.80	86.00	-2	1,243	-0.16%
2023/03/13	3	85.73	5	86.00	86.20	-2	1,243	-0.16%
2023/03/10	5.1	86.92	2	87.00	86.60	3.1	1,240	0.25%
2023/03/09	1	88.39	0	0.00	87.90	1	1,247	0.08%
2023/03/08	2.1	87.43	3	87.83	88.10	-0.9	1,241	-0.07%
2023/03/07	16.1	88.83	0	0.00	88.70	16.1	1,203	1.34%
2023/03/06	2	89.45	12	89.43	89.40	-10	1,148	-0.87%
2023/03/03	1	88.70	0	0.00	88.30	1	1,132	0.09%
2023/03/02	18	88.04	4	87.78	88.30	14	1,126	1.24%
2023/02/24	0	0.00	0.2	86.40	86.20	-0.2	1,105	-0.01%
2023/02/23	2	86.75	0	0.00	86.50	2	1,099	0.18%
2023/02/22	1	86.50	0	0.00	86.80	1	1,104	0.09%
2023/02/20	3	86.63	1	86.20	86.20	2	1,121	0.18%
2023/02/17	4	86.30	0	0.00	86.50	4	1,119	0.36%
2023/02/16	0	0.00	1.1	86.60	86.60	-1.1	1,128	-0.09%
2023/02/14	2	85.85	0	0.00	85.20	2	1,134	0.18%
2023/02/10	4.1	86.32	0	0.00	86.50	4.1	1,130	0.36%
2023/02/09	1	88.10	0	0.00	88.00	1	1,125	0.09%
2023/02/08	3	89.30	0	0.00	89.10	3	1,125	0.27%
2023/02/07	0	88.70	1	88.60	88.60	-1	1,122	-0.09%
2023/02/06	3	88.60	1	89.50	89.20	2	1,125	0.18%
2023/02/02	3.2	89.96	1	89.10	90.50	2.2	1,083	0.21%
2023/01/31	1	87.09	2	86.80	87.10	-1	1,011	-0.10%
2023/01/30	0	0.00	4	84.28	85.10	-4	984	-0.41%
2023/01/17	0	82.60	0	0.00	82.50	0	979	0.00%
2023/01/16	0	0.00	2	83.20	83.00	-2	996	-0.20%
2023/01/12	0	0.00	0.1	84.90	84.60	-0.1	1,061	-0.01%
2023/01/11	0	85.30	0	0.00	85.80	0	1,087	0.00%
2023/01/06	0	0.00	2	82.10	82.50	-2	1,119	-0.18%
2023/01/03	0	0.00	1	82.70	82.20	-1	1,279	-0.08%
2022/12/30	1	81.00	5	81.02	82.70	-4	1,306	-0.31%
2022/12/29	2	80.75	0	0.00	81.40	2	1,298	0.15%
2022/12/22	0	0.00	2	82.70	82.40	-2	1,378	-0.15%
2022/12/21	7	82.54	2	81.80	81.80	5	1,402	0.36%
2022/12/20	0.1	85.30	0	0.00	83.00	0.1	1,406	0.01%
2022/12/16	1	84.90	0.1	85.60	86.20	0.9	1,418	0.06%
2022/12/15	1	84.90	1	85.30	85.20	0	1,401	0.00%
2022/12/14	0	84.60	0	0.00	85.40	0	1,403	0.00%
2022/12/12	1	83.50	1	85.10	85.20	0	1,395	0.00%
2022/12/09	0.1	84.00	2	84.20	84.30	-2	1,402	-0.14%
2022/12/08	0	0.00	1	84.10	84.40	-1	1,401	-0.07%
2022/12/07	1	82.30	1	82.90	83.30	0	1,403	0.00%
2022/12/06	1	84.30	1	83.00	83.00	0	1,401	0.00%
2022/12/02	1.1	85.72	0	0.00	86.00	1.1	1,384	0.08%
2022/12/01	0.1	84.90	17	85.39	85.40	-17	1,375	-1.23%
2022/11/29	0	0.00	1	82.00	82.10	-1	1,367	-0.07%
2022/11/25	1	81.90	0	0.00	81.60	1	1,375	0.07%
2022/11/24	1	81.50	2	82.50	82.50	-1	1,380	-0.07%
2022/11/22	1	81.00	1.1	81.22	81.20	-0.1	1,388	0.00%
2022/11/21	1.1	82.00	1	81.60	81.60	0.1	1,398	0.01%
2022/11/17	5	82.66	0	0.00	83.10	5	1,399	0.36%
2022/11/16	3	82.33	0	0.00	82.90	3	1,406	0.21%
2022/11/15	8	81.60	1	82.00	82.10	7	1,400	0.50%
2022/11/14	0	81.30	0	0.00	81.60	0	1,413	0.00%
2022/11/09	1	80.00	1	80.10	80.10	0	1,480	0.00%
2022/11/08	0	0.00	7.1	80.40	79.40	-7.1	1,480	-0.48%
2022/11/07	1	79.00	3	79.27	79.50	-2	1,501	-0.13%
2022/11/03	0	0.00	1	78.60	78.40	-1	1,521	-0.07%
2022/11/02	0	0.00	0	77.80	77.50	0	1,526	0.00%
2022/11/01	1	76.50	0	0.00	76.90	1	1,517	0.07%
2022/10/31	0	0.00	3	76.03	76.30	-3	1,519	-0.20%
2022/10/27	0	0.00	2	74.60	75.50	-2	1,523	-0.13%
2022/10/26	1	74.80	1	75.10	74.20	0	1,532	0.00%
2022/10/25	2	75.65	7	76.16	75.10	-5	1,537	-0.33%
2022/10/24	5.8	75.95	3	75.83	75.60	2.8	1,567	0.18%
2022/10/21	1	76.50	1	76.00	76.00	0	1,562	0.00%
2022/10/20	1	76.00	7	76.00	76.20	-6	1,608	-0.37%
2022/10/19	1	76.30	1	75.80	75.70	0	1,580	0.00%
2022/10/17	7	72.30	0	0.00	74.20	7	1,567	0.45%
2022/10/14	2	74.00	1	74.00	73.50	1	1,571	0.06%
2022/10/13	2	76.20	3	75.97	71.70	-1	1,546	-0.06%
2022/10/11	0.2	71.02	0	0.00	71.00	0.2	1,459	0.02%
2022/10/07	1	72.40	1	72.80	72.00	0	1,517	0.00%
2022/10/05	0	0.00	1	75.20	75.00	-1	1,612	-0.06%
2022/10/04	0	0.00	2	73.65	73.90	-2	1,620	-0.12%
2022/10/03	0.1	71.60	1	72.00	71.50	-0.9	1,630	-0.06%
2022/09/29	1.1	72.44	3	74.20	72.30	-2	1,693	-0.12%
2022/09/28	1.2	73.83	0	0.00	73.00	1.2	1,689	0.07%
2022/09/27	0.2	75.96	2	76.05	76.00	-1.8	1,694	-0.11%
2022/09/26	6	75.93	3	78.80	76.40	3	1,731	0.17%
2022/09/23	1.1	81.33	0	0.00	81.30	1.1	1,734	0.06%
2022/09/22	2	82.40	0	0.00	82.50	2	1,755	0.11%
2022/09/20	0	0.00	5	85.20	85.00	-5	1,803	-0.28%
2022/09/16	1	84.80	0	0.00	85.10	1	1,830	0.05%
2022/09/15	0	0.00	1	84.40	85.10	-1	1,842	-0.05%
2022/09/14	1	83.80	0	0.00	84.40	1	1,863	0.05%
2022/09/13	2	85.25	1	85.00	85.10	1	1,887	0.05%
2022/09/12	1	84.00	2.5	84.18	84.00	-1.5	1,920	-0.08%
2022/09/07	0	0.00	1	82.20	82.00	-1	1,990	-0.05%
2022/09/06	2.1	82.60	0	0.00	82.30	2.1	2,014	0.10%
2022/09/05	0.1	84.90	0	0.00	84.20	0.1	2,030	0.00%
2022/09/02	1	85.60	10	85.50	85.50	-9	2,065	-0.44%
2022/09/01	2.3	86.04	0	0.00	85.70	2.3	2,138	0.11%
2022/08/31	0	0.00	1	87.20	86.90	-1	2,226	-0.04%
2022/08/30	1.5	86.33	0	0.00	86.30	1.5	2,272	0.07%
2022/08/29	2	85.90	1	85.90	85.80	1	2,307	0.04%
2022/08/19	1.1	89.67	1	90.20	89.40	0.1	2,361	0.00%
2022/08/18	2	88.85	2	89.35	89.40	0	2,343	0.00%
2022/08/16	2	90.70	1	90.80	90.80	1	2,320	0.04%
2022/08/15	2	90.05	1	90.30	89.80	1	2,283	0.04%
2022/08/12	1.5	90.00	3	90.33	90.00	-1.5	2,281	-0.07%
2022/08/11	5	89.16	1	89.30	88.50	4	2,257	0.18%
2022/08/10	0	0.00	10	87.90	87.80	-10	2,260	-0.44%
2022/08/09	2	87.55	0	0.00	88.00	2	2,261	0.09%
2022/08/08	2	85.75	8	86.45	86.90	-6	2,267	-0.26%
2022/08/05	0	0.00	0	86.60	86.70	0	2,279	0.00%
2022/08/04	2	84.95	1	84.50	86.00	1	2,303	0.04%
2022/08/03	5	86.52	7	86.06	86.10	-2	2,295	-0.09%
2022/08/02	5	87.10	0	0.00	86.70	5	2,304	0.22%
2022/08/01	0	0.00	2	88.00	87.60	-2	2,295	-0.09%
2022/07/29	13	87.37	1	87.80	87.40	12	2,288	0.52%
2022/07/27	1	83.70	0	0.00	84.30	1	2,261	0.04%
2022/07/26	1	84.20	20	83.74	83.70	-19	2,201	-0.86%
2022/07/22	4	86.75	0	0.00	86.10	4	2,188	0.18%
2022/07/20	1	87.40	0	0.00	86.80	1	2,227	0.04%
2022/07/19	1	86.70	0	0.00	86.90	1	2,255	0.04%
2022/07/18	22	87.87	2	87.95	87.50	20	2,276	0.88%
2022/07/15	3	85.83	1	86.40	86.00	2	2,269	0.09%
2022/07/14	2	90.90	3.1	91.01	90.90	-1.1	2,244	-0.05%
2022/07/13	0.2	90.00	1	89.30	90.80	-0.8	2,190	-0.04%
2022/07/12	0	0.00	1	87.10	86.90	-1	2,169	-0.05%
2022/07/11	0	0.00	4	88.70	89.60	-4	2,172	-0.18%
2022/07/08	1	87.50	0	0.00	88.40	1	2,158	0.05%
2022/07/07	5	82.54	6	83.73	84.00	-1	2,120	-0.05%
2022/07/06	5	84.92	0	0.00	83.70	5	2,083	0.24%
2022/07/05	1	85.70	0	0.00	86.30	1	2,101	0.05%
2022/07/04	2	86.95	10	84.70	84.60	-8	2,090	-0.38%
2022/07/01	2.1	90.04	1	88.50	87.60	1.1	2,089	0.05%
2022/06/30	0.4	90.89	0	0.00	90.70	0.4	2,052	0.02%
2022/06/29	0	93.20	17	92.99	93.20	-17	2,033	-0.84%
2022/06/28	1.3	95.71	3	95.20	95.20	-1.8	2,026	-0.09%
2022/06/24	0.1	97.90	0	0.00	97.10	0.1	2,028	0.00%
2022/06/23	0	0.00	12	96.27	96.80	-12	2,061	-0.58%
2022/06/22	0.1	97.20	0	0.00	97.30	0.1	2,081	0.00%
2022/06/21	0.2	96.98	0	0.00	99.10	0.2	2,132	0.01%
2022/06/20	0	0.00	4	98.50	97.00	-4	2,135	-0.19%
2022/06/17	1.2	99.08	6	100.50	99.00	-4.8	2,138	-0.22%
2022/06/16	9.5	100.28	5	100.00	99.10	4.5	2,221	0.20%
2022/06/15	0	0.00	8	101.00	100.50	-8	2,233	-0.36%
2022/06/14	4	99.65	1	100.00	100.50	3	2,279	0.13%
2022/06/13	8.5	101.65	2	100.50	101.00	6.5	2,296	0.28%
2022/06/10	11	102.45	5	103.00	103.00	6	2,275	0.26%
2022/06/09	7	100.00	23	101.72	102.50	-16	2,215	-0.72%
2022/06/08	0	0.00	12	100.08	100.50	-12	2,140	-0.56%
2022/06/07	1	98.70	1	99.70	99.10	0	2,123	0.00%
2022/06/06	0.1	98.50	0	0.00	98.70	0.1	2,116	0.00%
2022/06/02	1	97.80	0	0.00	98.00	1	2,170	0.05%
2022/06/01	4	98.00	1.1	97.54	98.10	2.9	2,209	0.13%
2022/05/31	1.1	96.79	0	0.00	96.90	1.1	2,200	0.05%
2022/05/30	0	0.00	1	95.30	96.80	-1	2,220	-0.05%
2022/05/27	0	0.00	4	93.55	93.90	-4	2,210	-0.18%
2022/05/24	1	92.50	1	93.30	92.10	0	2,373	0.00%
2022/05/23	2	93.35	1	93.80	93.10	1	2,347	0.04%
2022/05/19	0	0.00	3	92.40	92.70	-3	2,376	-0.13%
2022/05/17	0	0.00	1	91.60	91.60	-1	2,378	-0.04%
2022/05/16	3	89.63	1	90.40	89.60	2	2,388	0.08%
2022/05/13	0	0.00	1	88.10	88.10	-1	2,391	-0.04%
2022/05/12	3.2	87.59	0	0.00	86.00	3.2	2,403	0.13%
2022/05/11	0	0.00	1	90.00	89.30	-1	2,393	-0.04%
2022/05/09	1	90.00	2	91.50	90.00	-1	2,472	-0.04%
2022/05/06	2	91.55	0	0.00	92.30	2	2,502	0.08%
2022/05/05	0	0.00	1	93.40	93.60	-1	2,535	-0.04%
2022/05/04	3	92.43	1	91.90	92.50	2	2,663	0.08%
2022/04/29	2	91.20	1	91.50	91.00	1	2,871	0.03%
2022/04/28	0	0.00	5	90.74	90.10	-5	2,924	-0.17%
2022/04/27	1.1	89.68	3	89.17	90.90	-1.9	2,996	-0.06%
2022/04/26	6.1	91.02	0.1	91.51	90.90	6	3,019	0.20%
2022/04/25	6	93.13	2	93.45	92.30	4	3,037	0.13%
2022/04/22	1	96.70	0	0.00	96.00	1	3,038	0.03%
2022/04/21	0	0.00	6	98.80	98.20	-6	3,060	-0.20%
2022/04/20	1	98.50	2	99.39	99.40	-1	3,064	-0.03%
2022/04/19	0	0.00	4	97.50	98.00	-4	3,042	-0.13%
2022/04/18	7	94.56	4	95.20	94.60	3	3,058	0.10%
2022/04/15	0	0.00	2	97.25	95.80	-2	3,083	-0.06%
2022/04/12	2	95.55	0	0.00	95.50	2	3,329	0.06%
2022/04/11	3	97.07	1	97.00	96.70	2	3,403	0.06%
2022/04/07	26	98.97	4	98.10	97.90	22	3,493	0.63%
2022/04/06	0	0.00	3	101.50	101.50	-3	3,693	-0.08%
2022/04/01	4	101.25	5	101.50	102.00	-1	3,750	-0.03%
2022/03/31	5	101.90	0	0.00	102.50	5	3,780	0.13%
2022/03/30	5	102.50	4	102.50	103.00	1	3,848	0.03%
2022/03/29	1	101.50	0	0.00	101.50	1	4,044	0.02%
2022/03/28	10	100.00	11	102.05	102.50	-1	4,443	-0.02%
2022/03/25	3	101.50	0	0.00	102.00	3	4,745	0.06%
2022/03/24	4	103.00	15	103.00	103.00	-11	4,738	-0.23%
2022/03/23	0	0.00	1	102.50	103.00	-1	4,709	-0.02%
2022/03/22	1	102.00	1	102.00	102.50	0	4,763	0.00%
2022/03/21	5.2	103.21	18	103.17	103.00	-12.8	4,773	-0.27%
2022/03/18	0	0.00	10	100.50	100.50	-10	4,753	-0.21%
2022/03/17	3	99.80	5	99.94	100.00	-2	4,754	-0.04%
2022/03/16	2	98.10	3.1	98.45	98.30	-1.1	4,718	-0.02%
2022/03/15	1	95.50	1	96.50	96.50	0	4,742	0.00%
2022/03/14	4	97.78	0	0.00	97.20	4	4,811	0.08%
2022/03/11	0	0.00	4	98.73	98.30	-4	4,912	-0.08%
2022/03/10	6	98.18	5	98.80	98.70	1	5,020	0.02%
2022/03/09	1.1	97.53	5	98.00	96.90	-3.9	5,044	-0.08%
2022/03/08	9	95.87	7	97.70	96.70	2	5,101	0.04%
2022/03/07	11	94.83	9	95.91	95.80	2	5,099	0.04%
2022/03/04	1	97.50	0	0.00	97.30	1	5,116	0.02%
2022/03/03	0	0.00	1	98.40	98.80	-1	5,192	-0.02%
2022/03/02	0	0.00	3	98.20	98.30	-3	5,214	-0.06%
2022/03/01	2	98.95	9	98.51	98.80	-7	5,293	-0.13%
2022/02/25	0	0.00	13.1	95.44	96.40	-13.1	5,263	-0.25%
2022/02/24	12	93.88	1	95.10	93.10	11	5,334	0.21%
2022/02/22	1	95.30	0	0.00	95.20	1	5,581	0.02%
2022/02/21	1	96.20	4	96.30	96.60	-3	5,764	-0.05%
2022/02/18	1	95.80	0	0.00	96.50	1	6,150	0.02%
2022/02/17	1	96.30	0	0.00	95.70	1	6,342	0.02%
2022/02/16	5	96.20	11	96.25	96.90	-6	6,626	-0.09%
2022/02/15	1	95.10	3	95.33	94.60	-2	6,651	-0.03%
2022/02/14	7	93.97	1	94.60	94.20	6	6,750	0.09%
2022/02/11	2	96.50	14	96.70	96.50	-12	6,763	-0.18%
2022/02/10	16	96.47	0	0.00	96.20	16	6,811	0.23%
2022/02/09	0	0.00	21	96.32	97.20	-21	6,830	-0.31%
2022/02/08	20	95.14	0	0.00	95.20	20	6,935	0.29%
2022/02/07	1.1	92.99	2	93.50	94.70	-0.9	6,957	-0.01%
2022/01/26	27.1	93.92	17.3	92.79	92.60	9.8	6,985	0.14%
2022/01/25	5.2	95.36	6	95.50	95.40	-0.8	7,096	-0.01%
2022/01/24	20.2	96.93	2	96.75	96.10	18.2	7,156	0.25%
2022/01/21	3.2	99.53	0	0.00	99.40	3.2	7,050	0.05%
2022/01/20	17	99.98	6	100.25	100.50	11	7,024	0.16%
2022/01/19	4.1	100.76	1	101.00	100.50	3.1	6,974	0.04%
2022/01/18	10	103.20	2.3	103.00	102.50	7.7	6,945	0.11%
2022/01/17	4	102.00	2.3	101.57	102.00	1.7	6,912	0.02%
2022/01/14	8	102.44	6	102.08	102.50	2	6,903	0.03%
2022/01/13	1.2	101.50	0.2	102.00	102.00	1	6,915	0.01%
2022/01/12	2.1	101.04	5	102.50	101.50	-2.9	6,922	-0.04%
2022/01/11	1	102.49	0	0.00	101.50	1	6,967	0.01%
2022/01/07	3	102.33	2.2	102.05	102.50	0.9	6,945	0.01%
2022/01/06	4	104.63	2	104.75	105.50	2	6,861	0.03%
2022/01/05	7	106.43	2	106.25	106.00	5	6,844	0.07%
2022/01/04	2	107.99	5	107.80	107.50	-3	6,801	-0.04%
2022/01/03	4	106.25	8	106.63	106.00	-4	6,758	-0.06%
2021/12/30	4	105.75	1	106.50	105.50	3	6,756	0.04%
2021/12/29	22	108.77	7	108.29	107.00	15	6,754	0.22%
2021/12/28	2	105.00	1	105.00	105.50	1	6,643	0.02%
2021/12/27	3	107.50	1	107.50	106.50	2	6,718	0.03%
2021/12/24	6	107.08	1	108.00	106.50	5	6,807	0.07%
2021/12/23	29	109.90	37.1	109.77	108.50	-8.1	6,800	-0.12%
2021/12/22	17.5	110.43	26.1	110.84	111.00	-8.6	6,660	-0.13%
2021/12/21	18	107.17	41	107.10	107.50	-23	6,439	-0.36%
2021/12/20	21	102.95	1	102.50	102.50	20	6,139	0.33%
2021/12/17	9	102.00	1	102.50	102.00	8	6,155	0.13%
2021/12/16	4	102.88	19	102.26	103.50	-15	6,190	-0.24%
2021/12/15	3	100.77	2	101.00	101.00	1	6,197	0.02%
2021/12/14	7.3	99.62	26	99.36	99.20	-18.8	6,174	-0.30%
2021/12/13	26	100.50	2	100.50	100.00	24	6,151	0.39%
2021/12/10	8	100.38	2	101.25	101.00	6	6,263	0.10%
2021/12/09	9.1	100.56	0	0.00	100.50	9.1	6,366	0.14%
2021/12/08	4	102.25	10	101.95	102.00	-6	6,336	-0.09%
2021/12/07	12	100.46	6	101.00	101.00	6	6,287	0.10%
2021/12/06	18	102.14	1	102.50	102.00	17	6,209	0.27%
2021/12/03	4	104.75	3	105.33	105.50	1	6,141	0.02%
2021/12/02	2	104.75	1	104.00	103.50	1	6,153	0.02%
2021/12/01	15	104.40	21	104.05	105.50	-6	6,141	-0.10%
2021/11/30	3	106.50	1	107.00	105.50	2	6,109	0.03%
2021/11/29	7	103.71	23	103.30	104.00	-16	6,109	-0.26%
2021/11/26	4.1	105.25	2	107.00	104.50	2.1	6,056	0.03%
2021/11/25	8	106.44	4	106.50	107.00	4	6,025	0.07%
2021/11/24	2	107.00	3	108.50	108.50	-1	5,942	-0.02%
2021/11/23	4	108.50	2	109.00	107.50	2	5,932	0.03%
2021/11/22	0	0.00	6	112.83	112.50	-6	5,856	-0.10%
2021/11/19	7	112.14	4	114.88	111.50	3	5,834	0.05%
2021/11/18	9	113.28	0	0.00	113.00	9	5,740	0.16%
2021/11/17	32	113.92	46.2	114.52	115.00	-14.2	5,633	-0.25%
2021/11/16	9.2	109.15	11	109.41	110.00	-1.8	5,309	-0.03%
2021/11/15	10.1	108.53	20.1	108.17	110.50	-10	5,192	-0.19%
2021/11/12	4	102.75	2.1	102.00	102.00	1.9	4,991	0.04%
2021/11/11	10	102.20	23.1	103.71	101.50	-13.1	5,016	-0.26%
2021/11/10	1	100.00	7.2	100.31	100.50	-6.2	4,994	-0.12%
2021/11/09	15	99.11	1	100.50	100.50	14	5,037	0.28%
2021/11/08	5	98.46	1	97.90	97.90	4	5,061	0.08%
2021/11/05	5.1	98.14	10	98.37	98.20	-4.9	5,092	-0.10%
2021/11/04	6.1	100.43	1	100.00	100.00	5.1	5,018	0.10%
2021/11/03	1	101.50	4	101.38	101.00	-3	5,050	-0.06%
2021/11/02	34.2	105.09	8	104.25	101.50	26.2	5,022	0.52%
2021/11/01	12.1	106.17	5	106.20	107.00	7.1	4,814	0.15%
2021/10/29	1	103.50	2	102.75	102.50	-1	4,762	-0.02%
2021/10/28	1	103.50	6	103.58	103.00	-5	4,883	-0.10%
2021/10/27	0	0.00	3	103.50	104.00	-3	4,928	-0.06%
2021/10/26	2	102.50	0	0.00	101.50	2	5,000	0.04%
2021/10/25	4	102.75	3	102.83	103.50	1	5,079	0.02%
2021/10/22	2	101.00	1	101.50	102.00	1	5,257	0.02%
2021/10/21	3	101.67	2.1	103.64	101.00	0.9	5,430	0.02%
2021/10/20	1	100.50	2	101.25	101.00	-1	5,478	-0.02%
2021/10/19	1	101.50	11	101.03	101.00	-10	5,548	-0.18%
2021/10/18	14	97.90	4.1	98.40	98.00	9.9	5,636	0.18%
2021/10/15	30	97.67	6	98.47	97.70	24	5,820	0.41%
2021/10/14	4	96.08	3	97.60	96.00	1	6,050	0.02%
2021/10/13	7	98.23	5	97.54	96.40	2	6,354	0.03%
2021/10/12	2.1	98.54	1	98.90	98.00	1.1	6,983	0.02%
2021/10/08	2	100.00	2	100.50	100.00	0	7,137	0.00%
2021/10/07	2	100.75	3	100.67	100.50	-1	7,265	-0.01%
2021/10/06	10	100.09	8	99.90	97.60	2	7,620	0.03%
2021/10/05	9	98.44	3.2	97.68	99.70	5.8	7,824	0.07%
2021/10/04	13	97.87	11.2	95.85	95.70	1.8	7,768	0.02%
2021/10/01	16.2	100.73	2	99.65	99.30	14.2	7,774	0.18%
2021/09/30	13	104.69	3	105.17	105.00	10	7,783	0.13%
2021/09/29	6	106.17	3	106.00	106.00	3	7,900	0.04%
2021/09/28	6	109.00	22	109.70	108.50	-16	8,106	-0.20%
2021/09/27	1	106.50	1	107.00	107.50	0	8,108	0.00%
2021/09/24	0	0.00	2	106.00	106.50	-2	8,199	-0.02%
2021/09/23	1	104.50	4	104.38	105.50	-3	8,290	-0.04%
2021/09/22	8	100.75	4	102.00	100.50	4	8,497	0.05%
2021/09/17	1.4	105.00	0	0.00	104.50	1.4	8,609	0.02%
2021/09/15	10	103.45	15	102.80	102.50	-5	9,565	-0.05%
2021/09/14	16	109.25	5	109.10	110.00	11	9,945	0.11%
2021/09/13	8	105.44	1	106.00	105.00	7	10,025	0.07%
2021/09/10	3	106.83	0	0.00	107.00	3	10,276	0.03%
2021/09/08	5	106.80	1	107.00	106.00	4	11,178	0.04%
2021/09/07	6	107.75	6	107.58	107.00	0	11,465	0.00%
2021/09/06	6	112.33	0	0.00	111.00	6	12,085	0.05%
2021/09/03	1	115.00	11	115.50	115.50	-10	12,114	-0.08%
2021/09/02	0	0.00	4	118.13	115.50	-4	12,322	-0.03%
2021/09/01	27	115.72	0	0.00	117.00	27	12,352	0.22%
2021/08/31	3	113.33	1	114.50	114.00	2	12,393	0.02%
2021/08/30	6	114.58	0	0.00	114.00	6	12,505	0.05%
2021/08/26	0	115.50	1	115.00	116.00	-1	12,646	-0.01%
2021/08/25	5	116.10	45	115.02	115.50	-40	12,808	-0.31%
2021/08/24	1	113.00	6	112.67	112.00	-5	12,993	-0.04%
2021/08/23	1	114.00	3	112.83	114.00	-2	13,333	-0.02%
2021/08/20	5	107.80	6	107.50	106.50	-1	13,424	-0.01%
2021/08/19	1	114.50	4	112.75	111.50	-3	13,562	-0.02%
2021/08/18	1	108.50	3	114.50	116.00	-2	13,751	-0.01%
2021/08/17	4	113.50	6	114.58	112.00	-2	13,868	-0.01%
2021/08/16	3	114.83	2	116.25	114.50	1	13,873	0.01%
2021/08/13	10	120.65	1	118.00	118.00	9	13,892	0.06%
2021/08/12	4	121.25	5	123.30	123.00	-1	13,908	-0.01%
2021/08/11	0	0.00	5	119.20	119.00	-5	13,958	-0.04%
2021/08/10	3	121.17	0	0.00	122.00	3	14,020	0.02%
2021/08/09	1	120.00	5	123.60	122.00	-4	14,081	-0.03%
2021/08/06	4	122.75	2	122.00	121.50	2	14,159	0.01%
2021/08/05	2.2	124.34	1	124.50	124.00	1.2	14,264	0.01%
2021/08/04	4.1	125.87	3	127.17	125.50	1.1	14,533	0.01%
2021/08/03	4	125.75	4	125.50	126.50	0	14,698	0.00%
2021/08/02	4	121.75	1	121.50	123.00	3	14,781	0.02%
2021/07/30	5.2	122.63	8	120.75	120.00	-2.8	14,875	-0.02%
2021/07/29	7	119.93	3	118.50	121.50	4	14,921	0.03%
2021/07/28	7	116.14	1	118.50	118.00	6	15,080	0.04%
2021/07/27	14.7	123.71	4	121.75	122.00	10.7	15,144	0.07%
2021/07/26	0	0.00	2	130.25	128.00	-2	15,160	-0.01%
2021/07/23	5.5	128.55	9	128.72	128.00	-3.5	15,236	-0.02%
2021/07/22	16	130.63	18.4	129.17	129.00	-2.4	15,528	-0.02%
2021/07/21	10.3	127.73	6	130.25	126.50	4.3	15,502	0.03%
2021/07/20	11.1	131.40	11.6	131.34	129.00	-0.5	15,427	0.00%
2021/07/19	35.1	139.14	5.2	140.21	137.00	29.9	15,285	0.20%
2021/07/16	13.1	137.20	28.6	139.98	138.50	-15.5	15,115	-0.10%
2021/07/15	6	129.00	5.1	130.25	134.00	0.9	14,640	0.01%
2021/07/14	3	128.33	5	130.30	131.00	-2	14,768	-0.01%
2021/07/13	14	131.07	8.2	130.91	128.00	5.8	14,836	0.04%
2021/07/12	21.2	128.41	12.2	128.93	129.50	9	14,661	0.06%
2021/07/09	2	124.00	2	124.00	124.00	0	14,678	0.00%
2021/07/08	3	126.83	10	127.50	125.50	-7	15,415	-0.05%
2021/07/07	3.1	126.98	6	125.08	125.50	-3	16,004	-0.02%
2021/07/06	13.1	126.39	8	126.44	126.00	5	15,989	0.03%
2021/07/05	24.3	129.78	26.1	130.52	131.00	-1.8	15,922	-0.01%
2021/07/02	15	124.63	9	124.00	129.00	6	15,715	0.04%
2021/07/01	2.2	122.09	8.1	122.87	122.00	-5.9	15,683	-0.04%
2021/06/30	13	126.96	16	126.34	126.00	-3	15,637	-0.02%
2021/06/29	21.1	126.72	7.1	127.63	125.00	14	15,576	0.09%
2021/06/28	9.2	132.04	5	132.60	131.50	4.2	15,423	0.03%
2021/06/25	25.2	135.04	17	134.26	132.00	8.2	15,338	0.05%
2021/06/24	16	129.25	20.7	129.35	132.00	-4.7	15,053	-0.03%
2021/06/23	15.1	126.05	29.1	126.14	126.50	-14	14,737	-0.09%
2021/06/22	7	119.71	3	120.33	119.00	4	14,266	0.03%
2021/06/21	13	121.08	8	119.25	119.00	5	14,163	0.04%
2021/06/18	12	122.13	18	122.78	121.00	-6	13,911	-0.04%
2021/06/17	38.1	119.70	30.1	120.37	119.00	8	13,634	0.06%
2021/06/16	21	114.31	12	115.08	114.00	9	13,051	0.07%
2021/06/15	6	113.33	35.3	114.34	116.00	-29.3	12,759	-0.23%
2021/06/11	6	107.50	3	107.50	107.00	3	12,191	0.02%
2021/06/10	9	108.17	9	107.56	109.00	0	12,177	0.00%
2021/06/09	7	105.00	4	104.75	104.50	3	12,088	0.02%
2021/06/08	13	107.19	11	107.82	106.00	2	12,152	0.02%
2021/06/07	25	106.42	25	103.58	107.50	0	12,238	0.00%
2021/06/04	5	105.50	4	106.25	105.50	1	12,201	0.01%
2021/06/03	6	107.92	7.2	107.41	107.50	-1.2	12,258	-0.01%
2021/06/02	24	107.06	6	106.54	105.50	18	12,254	0.15%
2021/06/01	15	111.03	8	111.19	111.00	7	12,196	0.06%
2021/05/31	18	107.47	28	106.98	110.50	-10	12,099	-0.08%
2021/05/28	14	102.93	8	103.69	103.00	6	11,802	0.05%
2021/05/27	11	101.91	9	103.17	104.00	2	11,748	0.02%
2021/05/26	14	102.75	17.1	103.82	105.00	-3.1	11,683	-0.03%
2021/05/25	12	98.79	7.1	98.49	99.30	4.9	11,596	0.04%
2021/05/24	7	92.96	10	93.07	94.10	-3	11,609	-0.03%
2021/05/21	4.8	92.79	1	92.00	92.30	3.8	11,720	0.03%
2021/05/20	2	92.40	8	93.01	92.20	-6	11,886	-0.05%
2021/05/19	11	92.59	6.2	93.56	92.20	4.8	12,207	0.04%
2021/05/18	6	92.27	8.2	93.38	94.90	-2.2	12,418	-0.02%
2021/05/17	9.8	89.66	13	88.92	88.30	-3.2	12,800	-0.03%
2021/05/14	9	94.41	17	95.18	93.30	-8	13,072	-0.06%
2021/05/13	7	90.96	6	91.18	92.40	1	13,025	0.01%
2021/05/12	28	90.65	11	90.87	91.40	17	12,988	0.13%
2021/05/11	10.1	99.59	17	99.94	99.20	-7	12,839	-0.05%
2021/05/10	11.2	103.72	5	104.40	103.00	6.2	12,721	0.05%
2021/05/07	15	109.37	3	110.67	110.00	12	12,624	0.10%
2021/05/06	22	108.41	13	108.46	108.00	9	12,630	0.07%
2021/05/05	20	113.75	17	110.79	108.00	3	13,355	0.02%
2021/05/04	10	110.25	7	111.07	111.00	3	13,658	0.02%
2021/05/03	14	119.64	9	118.11	116.00	5	13,475	0.04%
2021/04/29	8.2	125.00	15	124.70	127.50	-6.8	13,328	-0.05%
2021/04/28	11	122.41	32.1	125.94	127.50	-21.1	13,283	-0.16%
2021/04/27	9	116.00	8	116.25	117.50	1	13,151	0.01%
2021/04/26	7	114.93	5	115.20	116.00	2	13,150	0.02%
2021/04/23	6	110.67	6	113.08	114.00	0	13,240	0.00%
2021/04/22	4	111.25	15	110.53	108.50	-11	13,317	-0.08%
2021/04/21	23	115.11	15	114.23	113.00	8	13,471	0.06%
2021/04/20	18	110.03	29	112.52	113.50	-11	14,059	-0.08%
2021/04/19	10	109.60	10	109.50	109.00	0	13,917	0.00%
2021/04/16	12	108.54	15	108.93	109.00	-3	13,986	-0.02%
2021/04/15	10	106.90	21.1	105.74	108.00	-11.1	13,968	-0.08%
2021/04/14	90	105.94	66	103.84	103.50	24	13,741	0.17%
2021/04/13	16	106.66	33.6	107.84	110.50	-17.6	13,046	-0.13%
2021/04/12	8	100.38	4	101.50	100.50	4	12,409	0.03%
2021/04/09	14	103.93	8	103.63	102.00	6	12,361	0.05%
2021/04/08	3.9	103.24	3	103.33	103.50	0.9	12,299	0.01%
2021/04/07	5.3	103.12	8.1	104.75	103.50	-2.8	12,286	-0.02%
2021/04/06	4	103.00	6	103.92	104.00	-2	12,160	-0.02%
2021/04/01	6.1	101.75	4	102.50	102.00	2.1	12,121	0.02%
2021/03/31	8	103.56	2	102.25	102.50	6	12,079	0.05%
2021/03/30	1	104.00	8.6	102.43	104.00	-7.6	11,983	-0.06%
2021/03/29	6.2	101.42	7	102.00	101.00	-0.8	11,903	-0.01%
2021/03/26	9	99.84	27	99.77	100.00	-18	11,787	-0.15%
2021/03/25	4	94.83	4	95.20	95.30	0	11,555	0.00%
2021/03/24	7.1	95.87	9	95.27	95.00	-1.9	11,552	-0.02%
2021/03/23	10	98.32	26	98.59	98.00	-16	11,515	-0.14%
2021/03/22	3	98.13	4	98.45	98.20	-1	11,591	-0.01%
2021/03/19	5	99.00	19	98.28	99.00	-14	11,695	-0.12%
2021/03/18	0	98.00	7	98.73	98.80	-7	11,733	-0.06%
2021/03/17	11	98.47	9	98.78	97.50	2	11,791	0.02%
2021/03/16	9	98.17	11	98.45	98.30	-2	11,767	-0.02%
2021/03/15	17	97.85	10	97.16	96.90	7	11,766	0.06%
2021/03/12	27	99.99	22	99.37	99.00	5	11,760	0.04%
2021/03/11	19	98.53	24	98.90	99.80	-5	11,676	-0.04%
2021/03/10	6	94.45	9	95.04	95.10	-3	11,584	-0.03%
2021/03/09	21.3	92.22	14	91.46	92.80	7.3	11,714	0.06%
2021/03/08	17	96.71	7	96.96	94.80	10	11,729	0.09%
2021/03/05	5	96.04	11	96.35	96.00	-6	11,706	-0.05%
2021/03/04	10.2	95.99	8	96.21	94.80	2.2	11,645	0.02%
2021/03/03	14	96.68	15	97.58	98.40	-1	11,588	-0.01%
2021/03/02	10	98.74	13	96.98	96.00	-3	11,550	-0.03%
2021/02/26	42	97.94	10	97.72	98.50	32	11,613	0.28%
2021/02/25	19.2	99.93	5	99.52	99.40	14.2	11,529	0.12%
2021/02/24	39.1	101.95	30	101.18	99.90	9.1	11,423	0.08%
2021/02/23	17.2	102.76	11	103.41	104.00	6.2	11,214	0.06%
2021/02/22	19	105.39	9	105.83	105.00	10	11,064	0.09%
2021/02/19	19	106.79	17	104.47	109.00	2	10,826	0.02%
2021/02/18	8	99.85	15	99.85	99.90	-7	10,482	-0.07%
2021/02/17	49	97.21	45	96.85	99.00	4	10,223	0.04%
2021/02/05	32	91.55	41	91.08	92.50	-9	9,910	-0.09%
2021/02/04	24	87.82	24.4	87.25	87.20	-0.4	9,619	0.00%
2021/02/03	8	87.45	3	87.47	87.80	5	9,657	0.05%
2021/02/02	7	85.50	39	86.40	86.90	-32	9,768	-0.33%
2021/02/01	5	80.52	7	83.13	83.70	-2	9,827	-0.02%
2021/01/29	17	84.05	12	84.07	83.50	5	9,762	0.05%
2021/01/28	33	84.67	27	84.91	85.00	6	9,704	0.06%
2021/01/27	127	90.37	91	88.92	86.60	36	9,607	0.37%	大買/
2021/01/26	15	87.63	84	87.51	88.90	-69	8,815	-0.78%
2021/01/25	25	83.81	22	83.12	83.00	3	8,410	0.04%
2021/01/22	34	84.78	32.9	84.75	85.40	1.1	8,974	0.01%
2021/01/21	26	84.71	38	85.12	84.70	-12	9,076	-0.13%
2021/01/20	50.1	84.02	38	83.48	83.50	12.1	8,986	0.13%
2021/01/19	5	85.10	15	85.91	86.10	-10	8,808	-0.11%
2021/01/18	30	85.72	24	85.04	85.00	6	8,757	0.07%
2021/01/15	4	84.45	11	84.32	85.60	-7	8,604	-0.08%
2021/01/14	61	85.87	43	85.11	84.50	18	8,485	0.21%
2021/01/13	48	84.37	94	84.76	85.00	-46	8,287	-0.56%
2021/01/12	13	81.32	28.2	80.51	80.40	-15.2	7,614	-0.20%
2021/01/11	59	81.60	33	81.35	81.20	26	7,571	0.34%
2021/01/08	6.2	79.00	21	78.90	79.30	-14.8	7,442	-0.20%
2021/01/07	1	77.40	18	77.00	76.60	-17	7,268	-0.23%
2021/01/06	19	76.35	4	77.60	77.10	15	7,283	0.21%
2021/01/05	1.7	76.76	33	76.92	77.00	-31.3	7,245	-0.43%
2021/01/04	2	74.95	32	75.58	75.90	-30	7,224	-0.42%
2020/12/31	1	74.90	1	74.90	74.90	0	7,241	0.00%
2020/12/30	4	74.05	0	0.00	74.30	4	7,275	0.05%
2020/12/28	6	73.82	1	73.70	74.40	5	7,436	0.07%
2020/12/25	0	0.00	3	74.37	73.80	-3	7,473	-0.04%
2020/12/24	1	74.00	3	74.37	74.10	-2	7,507	-0.03%
2020/12/23	3	73.30	3	73.43	73.90	0	7,514	0.00%
2020/12/22	4	73.95	6	73.12	72.90	-2	7,618	-0.03%
2020/12/21	14	72.51	5	73.14	73.20	9	7,670	0.12%
2020/12/18	2	73.90	2	73.60	73.90	0	7,722	0.00%
2020/12/17	11	74.17	2	73.90	74.80	9	7,753	0.12%
2020/12/16	21	75.39	16	74.73	75.50	5	7,721	0.06%
2020/12/15	17	72.46	1	73.60	72.20	16	7,670	0.21%
2020/12/14	21	74.12	2	74.20	74.00	19	7,662	0.25%
2020/12/11	20.2	76.36	16	76.31	75.90	4.2	7,701	0.05%
2020/12/10	25	76.67	12	76.33	76.90	13	7,848	0.17%
2020/12/09	11	77.78	7	78.06	78.10	4	8,191	0.05%
2020/12/08	12	78.00	2	77.90	77.90	10	8,321	0.12%
2020/12/07	7	79.54	3	79.00	78.70	4	8,501	0.05%
2020/12/04	12	80.27	10	80.64	80.00	2	8,575	0.02%
2020/12/03	30	81.12	21	81.96	79.40	9	8,852	0.10%
2020/12/02	13	81.85	24	81.85	81.40	-11	8,743	-0.13%
2020/12/01	15	81.39	28	81.03	81.20	-13	8,685	-0.15%
2020/11/30	21	80.49	3	80.60	80.00	18	8,704	0.21%
2020/11/27	17	80.65	15	80.92	80.50	2	8,900	0.02%
2020/11/26	4	79.38	20	80.17	79.70	-16	8,874	-0.18%
2020/11/25	23	78.96	14	81.05	78.80	9	8,844	0.10%
2020/11/24	4	78.40	22	78.74	78.20	-18	8,696	-0.21%
2020/11/23	18	77.33	1	77.30	77.90	17	8,686	0.20%
2020/11/20	3	78.17	0	0.00	78.10	3	8,725	0.03%
2020/11/19	1	78.30	2	79.40	78.30	-1	8,769	-0.01%
2020/11/18	5	78.46	1	78.40	79.00	4	8,792	0.05%
2020/11/17	14	79.31	1	79.30	78.40	13	8,856	0.15%
2020/11/16	8	79.66	6	79.70	80.00	2	8,982	0.02%
2020/11/13	34	78.75	59	79.30	80.00	-25	8,977	-0.28%
2020/11/12	69.4	77.87	8	78.96	77.90	61.4	8,812	0.70%
2020/11/11	19	79.98	14	81.06	79.30	5	8,769	0.06%
2020/11/10	13	81.22	25	81.99	81.50	-12	8,721	-0.14%
2020/11/09	14	80.41	115	79.51	81.20	-101	8,581	-1.18%	大賣/鉅額交易
2020/11/06	4	75.93	7	76.39	76.40	-3	8,480	-0.04%
2020/11/05	3	76.00	0	0.00	76.20	3	8,621	0.03%
2020/11/04	13	74.32	2	74.10	74.50	11	8,669	0.13%
2020/11/03	23	74.64	6	74.77	74.40	17	8,715	0.20%
2020/11/02	33	75.71	4	75.55	74.40	29	8,952	0.32%
2020/10/30	107	80.65	98	81.34	77.00	9	9,210	0.10%	大買/
2020/10/29	12	80.10	19	80.44	82.20	-7	8,724	-0.08%
2020/10/28	12	79.58	14	79.84	79.70	-2	8,906	-0.02%
2020/10/27	19	79.91	21	79.61	79.20	-2	9,084	-0.02%
2020/10/26	0	0.00	5	79.66	79.80	-5	9,134	-0.05%
2020/10/23	29	79.08	19	79.62	78.50	10	9,187	0.11%
2020/10/22	28	79.12	28	78.83	78.20	0	9,255	0.00%
2020/10/21	18	79.51	23	79.91	79.30	-5	9,303	-0.05%
2020/10/20	31	78.07	53	78.79	79.00	-22	9,350	-0.24%
2020/10/19	23	76.98	30	76.90	77.40	-7	9,395	-0.07%
2020/10/16	18	75.28	34	75.92	74.60	-16	9,616	-0.17%
2020/10/15	1	73.10	23	73.30	74.00	-22	9,602	-0.23%
2020/10/14	5	74.74	4	74.30	74.00	1	9,700	0.01%
2020/10/13	18	74.52	14	74.29	74.60	4	9,771	0.04%
2020/10/12	0	0.00	2	73.30	73.70	-2	9,904	-0.02%
2020/10/08	9	73.18	7	73.13	73.30	2	10,358	0.02%
2020/10/07	16	72.39	8	72.20	72.50	8	10,564	0.08%
2020/10/06	41	71.58	10	72.19	71.60	31	10,551	0.29%
2020/10/05	6	70.62	2	70.30	70.30	4	10,596	0.04%
2020/09/30	5	71.40	2	71.70	72.20	3	10,813	0.03%
2020/09/29	12	72.63	13	71.82	71.60	-1	10,897	-0.01%
2020/09/28	3	73.87	2	73.75	73.60	1	11,013	0.01%
2020/09/25	15	74.39	35	73.05	73.50	-20	11,383	-0.18%
2020/09/24	11	76.52	18	75.91	77.00	-7	11,378	-0.06%
2020/09/23	35	77.51	8	77.49	77.10	27	11,523	0.23%
2020/09/22	17	78.57	8	78.73	78.40	9	11,824	0.08%
2020/09/21	5	80.80	5	80.76	80.20	0	12,041	0.00%
2020/09/18	7	80.56	8	80.85	81.00	-1	12,102	-0.01%
2020/09/17	18	81.66	12	81.33	81.20	6	12,176	0.05%
2020/09/16	16	82.78	29	82.80	82.50	-13	12,142	-0.11%
2020/09/15	65	82.94	48	82.63	81.80	17	12,032	0.14%
2020/09/14	53	83.23	39	84.13	82.30	14	11,863	0.12%
2020/09/11	55	81.69	62	81.94	82.60	-7	11,536	-0.06%
2020/09/10	80	82.06	64	81.97	80.60	16	11,447	0.14%
2020/09/09	16	78.59	7	79.09	80.00	9	11,298	0.08%
2020/09/08	49	81.00	83	81.13	80.40	-34	11,185	-0.30%
2020/09/07	57	79.82	50	77.40	76.50	7	10,925	0.06%
2020/09/04	16	77.58	17	79.28	80.00	-1	10,888	-0.01%
2020/09/03	15	80.41	15	78.93	78.80	0	10,853	0.00%
2020/09/02	56	81.83	43	82.28	81.00	13	10,827	0.12%
2020/09/01	13	77.78	17	79.02	79.30	-4	10,659	-0.04%
2020/08/31	35	77.20	23	77.98	77.30	12	10,699	0.11%
2020/08/28	7	76.36	3	77.03	75.70	4	10,724	0.04%
2020/08/27	2	77.85	1	78.00	77.50	1	10,847	0.01%
2020/08/26	22	78.93	11	77.97	77.80	11	11,057	0.10%
2020/08/25	8	77.98	8	78.63	78.60	0	11,147	0.00%
2020/08/24	9	76.16	17	76.16	77.40	-8	11,216	-0.07%
2020/08/21	6	76.73	2	76.30	76.30	4	11,306	0.04%
2020/08/20	36	78.48	46	76.75	76.10	-10	11,481	-0.09%
2020/08/19	2	80.25	17	81.06	80.10	-15	11,606	-0.13%
2020/08/18	7	81.63	10	81.85	81.80	-3	11,833	-0.03%
2020/08/17	21	82.43	19	81.61	81.30	2	11,855	0.02%
2020/08/14	19	81.44	15	82.50	82.50	4	11,961	0.03%
2020/08/13	38	82.22	12	80.89	81.40	26	11,960	0.22%
2020/08/12	16	82.69	14	82.74	82.40	2	11,965	0.02%
2020/08/11	7	83.83	6	84.53	83.70	1	11,990	0.01%
2020/08/10	3	82.20	3	81.33	81.70	0	11,937	0.00%
2020/08/07	7	84.30	17	83.40	83.30	-10	12,036	-0.08%
2020/08/06	23	85.92	34	85.92	84.80	-11	12,091	-0.09%
2020/08/05	7	83.06	25	83.01	84.60	-18	11,944	-0.15%
2020/08/04	11	78.87	15	78.32	78.30	-4	11,782	-0.03%
2020/08/03	60	77.79	65	77.80	79.10	-5	11,873	-0.04%
2020/07/31	10	74.40	80	74.89	75.00	-70	11,984	-0.58%
2020/07/30	26	71.70	13	71.47	71.60	13	12,137	0.11%
2020/07/29	25	73.27	10	73.89	74.50	15	12,215	0.12%
2020/07/28	67	74.79	55	74.37	73.50	12	12,280	0.10%
2020/07/27	20	74.49	22	75.29	75.00	-2	12,325	-0.02%
2020/07/24	22	75.77	13	75.84	75.10	9	12,340	0.07%
2020/07/23	34	75.16	22	75.60	76.20	12	12,447	0.10%
2020/07/22	74	75.78	51	75.83	75.20	23	12,515	0.18%
2020/07/21	8	71.41	40	71.77	72.60	-32	12,633	-0.25%
2020/07/20	10	69.51	12	69.37	70.80	-2	12,703	-0.02%
2020/07/17	31	68.19	3	69.20	68.00	28	12,915	0.22%
2020/07/16	22	70.64	14	71.45	69.50	8	13,172	0.06%
2020/07/15	55	71.71	42	72.00	71.00	13	13,437	0.10%
2020/07/14	12	70.13	31	70.61	69.20	-19	13,526	-0.14%
2020/07/13	6	68.02	5	67.90	67.80	1	13,692	0.01%
2020/07/10	42	67.39	50.1	67.33	67.60	-8.1	13,861	-0.06%
2020/07/09	24	70.63	13	70.38	70.30	11	14,017	0.08%
2020/07/08	6	67.23	24	67.40	68.40	-18	13,902	-0.13%
2020/07/07	6	66.08	10	66.73	65.20	-4	13,792	-0.03%
2020/07/06	14	67.86	21.1	69.32	67.10	-7.1	13,694	-0.05%
2020/07/03	15	65.89	11	66.07	65.00	4	13,380	0.03%
2020/07/02	7.1	66.01	12	65.95	66.10	-5	13,427	-0.04%
2020/07/01	14.1	64.64	30	65.13	64.40	-15.9	13,283	-0.12%
2020/06/30	24	62.70	13	61.83	63.60	11	12,952	0.08%
2020/06/29	5	60.60	11	60.06	60.50	-6	12,820	-0.05%
2020/06/24	7	59.09	1	59.00	60.30	6	12,768	0.05%
2020/06/23	23	59.29	3	59.53	60.30	20	12,731	0.16%
2020/06/22	3	59.20	3	59.63	59.40	0	12,684	0.00%
2020/06/19	8	59.55	1	59.60	59.20	7	12,767	0.05%
2020/06/18	14	60.56	1	60.50	60.30	13	12,779	0.10%
2020/06/17	13	60.70	50	60.31	60.00	-37	12,742	-0.29%
2020/06/16	18	59.52	12	60.05	59.60	6	12,743	0.05%
2020/06/15	2	57.60	1	58.00	57.00	1	12,766	0.01%
2020/06/12	2	56.10	1	57.70	57.80	1	12,908	0.01%
2020/06/11	2	57.95	5	57.80	57.80	-3	13,006	-0.02%
2020/06/10	14	59.79	0	0.00	59.90	14	13,216	0.11%
2020/06/09	4	60.35	3	60.67	59.70	1	13,447	0.01%
2020/06/08	4	60.23	10	60.01	59.60	-6	13,808	-0.04%
2020/06/05	5	61.62	1	61.10	60.90	4	14,205	0.03%
2020/06/04	2	61.10	1	61.20	60.70	1	14,240	0.01%
2020/06/03	6	61.15	6.2	61.15	60.60	-0.2	14,281	0.00%
2020/06/02	11	60.75	14	60.65	60.20	-3	14,234	-0.02%
2020/06/01	7	60.63	13	60.44	61.50	-6	14,121	-0.04%
2020/05/29	1	58.50	2	58.50	58.70	-1	14,067	-0.01%
2020/05/28	6	59.25	12	59.23	58.50	-6	14,288	-0.04%
2020/05/27	24	60.26	22	59.97	59.80	2	14,419	0.01%
2020/05/26	19	59.45	17	59.06	58.50	2	14,268	0.01%
2020/05/25	6	58.37	9	57.02	58.80	-3	14,013	-0.02%
2020/05/22	33	55.36	7	55.57	55.00	26	13,773	0.19%
2020/05/21	7	55.43	5	55.58	56.00	2	13,804	0.01%
2020/05/20	5	55.56	10	54.86	54.50	-5	13,746	-0.04%
2020/05/19	2	55.40	4	55.68	55.30	-2	13,766	-0.01%
2020/05/18	5	56.12	26	55.65	55.60	-21	13,818	-0.15%
2020/05/15	2	56.45	7	56.23	57.00	-5	13,803	-0.04%
2020/05/14	11	57.15	13	57.26	55.90	-2	13,718	-0.01%
2020/05/13	12	58.26	5	58.32	58.00	7	13,535	0.05%
2020/05/12	13	59.14	19	59.13	59.70	-6	13,396	-0.04%
2020/05/11	25	58.75	23	58.50	58.70	2	13,232	0.02%
2020/05/08	18	57.48	2	57.15	56.80	16	12,971	0.12%
2020/05/07	46	56.77	21	57.29	58.30	25	12,729	0.20%
2020/05/06	60	59.69	33	59.34	58.20	27	12,280	0.22%
2020/05/05	6	61.48	3	61.63	61.00	3	11,905	0.03%
2020/05/04	7	62.09	6	62.35	62.10	1	11,699	0.01%
2020/04/30	5	65.76	5	65.70	64.70	0	11,530	0.00%
2020/04/29	7	64.60	9	64.38	65.20	-2	11,381	-0.02%
2020/04/28	9	65.16	10	65.31	64.60	-1	11,278	-0.01%
2020/04/27	26	63.96	14	64.26	63.30	12	11,074	0.11%
2020/04/24	51	64.13	46	63.45	63.10	5	10,867	0.05%
2020/04/23	22	62.55	27	62.37	63.20	-5	10,455	-0.05%
2020/04/22	18	62.51	13	62.05	62.80	5	10,301	0.05%
2020/04/21	24	64.25	27	64.50	62.70	-3	9,967	-0.03%
2020/04/20	67	65.68	102	65.32	67.50	-35	9,620	-0.36%	大賣/
2020/04/17	43	63.94	41	62.96	62.60	2	9,177	0.02%
2020/04/16	20	57.70	172	56.85	60.50	-152	8,585	-1.77%	大賣/鉅額交易
2020/04/15	28	53.67	15	54.33	55.00	13	8,142	0.16%
2020/04/14	58	51.61	32	52.97	53.60	26	7,906	0.33%
2020/04/13	3	49.57	3	50.07	49.75	0	7,571	0.00%
2020/04/10	4	47.93	0	0.00	48.00	4	7,409	0.05%
2020/04/09	120	47.80	17	47.28	47.35	103	7,446	1.38%	大買/鉅額交易
2020/04/08	18	48.55	3	47.77	47.75	15	7,427	0.20%
2020/04/07	7	47.20	16	47.51	48.00	-9	7,403	-0.12%
2020/04/06	1	43.85	2	44.60	44.55	-1	7,292	-0.01%
2020/04/01	0	0.00	1	44.10	44.00	-1	7,271	-0.01%
2020/03/31	3	43.33	5	43.58	44.00	-2	7,377	-0.03%
2020/03/30	0	0.00	3	42.47	42.50	-3	7,223	-0.04%
2020/03/27	6	42.03	0	0.00	41.65	6	7,201	0.08%
2020/03/26	30	42.50	1	42.50	42.75	29	7,160	0.40%
2020/03/25	8	42.34	19	42.47	42.25	-11	7,277	-0.15%
2020/03/24	17	41.49	20	40.96	41.10	-3	7,223	-0.04%
2020/03/23	8	38.05	5	38.50	38.65	3	7,214	0.04%
2020/03/20	6	38.13	27	38.80	38.65	-21	7,303	-0.29%
2020/03/19	42	37.04	3	38.13	36.15	39	7,286	0.54%
2020/03/18	10	42.18	38	40.79	40.10	-28	7,214	-0.39%
2020/03/17	12	42.98	2	42.15	42.50	10	7,254	0.14%
2020/03/16	13	44.77	6	44.57	44.00	7	7,283	0.10%
2020/03/13	10	43.31	14	43.95	43.00	-4	7,539	-0.05%
2020/03/12	37	48.04	10	49.00	47.35	27	7,367	0.37%
2020/03/11	13	50.88	24.1	52.31	52.60	-11.1	7,030	-0.16%
2020/03/10	1	47.95	6	48.15	48.50	-5	6,674	-0.07%
2020/03/09	1	49.00	10	48.58	47.55	-9	6,638	-0.14%
2020/03/06	7	48.96	6	49.40	49.85	1	6,833	0.01%
2020/03/05	3	49.35	3	49.33	49.60	0	7,229	0.00%
2020/03/04	3	48.33	7	48.64	48.50	-4	7,213	-0.06%
2020/03/03	5	48.84	5	48.52	47.90	0	7,165	0.00%
2020/03/02	5	49.07	18	48.69	50.50	-13	6,855	-0.19%
2020/02/27	2	47.35	10	47.86	47.45	-8	6,627	-0.12%
2020/02/26	7	47.24	2	47.90	46.80	5	6,515	0.08%
2020/02/25	6	47.59	3	48.00	48.45	3	6,464	0.05%
2020/02/24	2	48.30	3	47.93	48.30	-1	6,418	-0.02%
2020/02/21	8	47.79	6	48.03	47.50	2	6,327	0.03%
2020/02/20	1	48.05	5	47.94	48.00	-4	6,224	-0.06%
2020/02/19	13	47.45	14	47.25	47.15	-1	6,098	-0.02%
2020/02/18	4	46.61	5	46.68	47.00	-1	5,964	-0.02%
2020/02/17	0	0.00	1	45.00	45.50	-1	5,836	-0.02%
2020/02/14	0	0.00	2	43.80	44.00	-2	5,766	-0.03%
2020/02/13	0	0.00	1	43.10	43.10	-1	5,723	-0.02%
2020/02/12	1	43.05	4	42.95	43.20	-3	5,698	-0.05%
2020/02/10	0	0.00	3	42.30	42.25	-3	5,738	-0.05%
2020/02/07	2	43.00	0	0.00	42.90	2	5,749	0.03%
2020/02/06	2	44.45	0	0.00	44.40	2	5,733	0.03%
2020/02/04	3	43.60	0	0.00	44.05	3	5,734	0.05%
2020/02/03	0	0.00	1	43.10	43.80	-1	5,756	-0.02%
2020/01/30	0	0.00	8	42.83	43.10	-8	5,689	-0.14%
2020/01/20	3	46.65	8	46.46	46.55	-5	5,648	-0.09%
2020/01/17	7	46.06	0	0.00	46.00	7	5,626	0.12%
2020/01/16	3	46.05	2	46.45	46.65	1	5,574	0.02%
2020/01/15	4	46.90	0	0.00	46.55	4	5,494	0.07%
2020/01/14	15	47.14	2	47.40	47.15	13	5,475	0.24%
2020/01/13	2	47.20	8	47.29	47.10	-6	5,408	-0.11%
2020/01/10	8	46.95	0	0.00	47.35	8	5,402	0.15%
2020/01/09	1	46.80	1	47.25	46.90	0	5,394	0.00%
2020/01/08	2	46.90	2	47.10	46.85	0	5,490	0.00%
2020/01/07	4	46.64	6	46.45	46.70	-2	5,491	-0.04%
2020/01/06	0	0.00	2	47.20	46.70	-2	5,459	-0.04%
2020/01/03	2	46.95	0	0.00	47.30	2	5,427	0.04%
2020/01/02	4	48.15	3	47.97	48.25	1	5,338	0.02%
2019/12/31	1	47.70	0	0.00	47.30	1	5,272	0.02%
2019/12/30	0	0.00	1	48.25	48.35	-1	5,204	-0.02%
2019/12/27	0	0.00	23	48.08	48.20	-23	5,152	-0.45%
2019/12/26	14	48.25	13	47.53	47.15	1	5,074	0.02%
2019/12/25	0	0.00	1	47.75	47.60	-1	4,899	-0.02%
2019/12/24	1	46.90	20	47.23	47.25	-19	4,880	-0.39%
2019/12/23	0	0.00	2	46.90	46.90	-2	4,849	-0.04%
2019/12/20	13	46.78	97.4	46.58	46.50	-84.4	4,800	-1.76%
2019/12/19	10	47.48	3	47.40	47.90	7	4,662	0.15%
2019/12/18	28	47.29	1.1	47.84	47.30	26.9	4,607	0.58%
2019/12/17	23	48.22	31	48.10	48.00	-8	4,553	-0.18%
2019/12/16	41	47.60	13	47.73	47.55	28	4,401	0.64%
2019/12/13	31	46.92	21	46.79	46.90	10	4,309	0.23%
2019/12/12	29	48.13	11	47.86	47.80	18	4,222	0.43%
2019/12/11	25	47.32	21	47.42	47.90	4	4,013	0.10%
2019/12/10	35	46.73	31	47.09	47.80	4	3,795	0.11%
2019/12/09	4	43.95	3	44.78	44.05	1	3,261	0.03%
2019/12/06	10	44.11	1	43.80	43.95	9	3,164	0.28%
2019/12/05	4	44.60	10	44.62	44.80	-6	3,070	-0.20%
2019/12/04	5	43.88	5	43.76	44.20	0	2,978	0.00%
2019/12/03	21	43.84	9	44.27	44.05	12	2,899	0.41%
2019/12/02	128.4	43.12	141	43.19	44.30	-12.7	2,609	-0.48%	大買/大賣/
2019/11/29	11	40.42	15	40.48	40.95	-4	2,316	-0.17%
2019/11/28	15	40.04	29	40.09	40.10	-14	2,249	-0.62%
2019/11/27	0	0.00	3	39.43	39.55	-3	2,165	-0.14%
2019/11/26	1	38.65	52	38.48	38.90	-51	2,150	-2.37%
2019/11/25	10	37.95	0	0.00	37.95	10	2,133	0.47%
2019/11/22	2	38.35	10	38.35	38.30	-8	2,265	-0.35%
2019/11/21	52	38.30	0	0.00	38.30	52	2,400	2.17%
2019/11/19	1	38.70	0	0.00	38.35	1	2,730	0.04%
2019/11/15	1	38.35	0	0.00	38.35	1	2,753	0.04%
2019/11/13	0	0.00	1	38.60	38.70	-1	2,823	-0.04%
2019/11/12	2	38.35	0	0.00	38.45	2	2,902	0.07%
2019/11/08	2	39.10	17	39.38	39.40	-15	2,966	-0.51%
2019/11/07	15	39.02	1	38.95	38.90	14	2,967	0.47%
2019/11/04	3	38.10	5	38.15	38.05	-2	3,001	-0.07%
2019/11/01	1	37.85	1	37.65	37.85	0	2,988	0.00%
2019/10/31	7	37.74	0	0.00	37.40	7	3,003	0.23%
2019/10/30	0	0.00	1	38.30	38.40	-1	2,962	-0.03%
2019/10/28	2	38.53	0	0.00	38.30	2	2,990	0.07%
2019/10/25	3	39.13	5	39.20	39.00	-2	2,989	-0.07%
2019/10/23	3	39.10	0	0.00	39.00	3	3,103	0.10%
2019/10/22	0	0.00	3	39.10	39.20	-3	3,100	-0.10%
2019/10/17	2	39.18	0	0.00	38.95	2	3,090	0.06%
2019/10/16	29	39.71	18	40.28	39.35	11	3,069	0.36%
2019/10/15	1	38.60	0	0.00	38.40	1	2,957	0.03%
2019/10/14	1	39.20	0	0.00	39.20	1	2,940	0.03%
2019/10/09	1	38.45	0	0.00	38.50	1	2,924	0.03%
2019/10/01	0	0.00	1	38.95	39.15	-1	2,886	-0.03%
2019/09/26	0	0.00	2	39.95	39.95	-2	2,859	-0.07%
2019/09/25	2	40.05	1	39.85	39.90	1	2,859	0.03%
2019/09/24	0	0.00	4	41.01	40.55	-4	2,847	-0.14%
2019/09/17	3	39.75	1	39.80	39.45	2	2,736	0.07%
2019/09/12	0	0.00	1	40.25	40.35	-1	2,684	-0.04%
2019/09/10	0	0.00	5	40.59	40.55	-5	2,655	-0.19%
2019/09/09	1	40.50	1	40.65	40.50	0	2,628	0.00%
2019/09/06	5	40.12	0	0.00	40.00	5	2,591	0.19%
2019/09/05	7	41.11	6	41.10	40.95	1	2,517	0.04%
2019/09/04	2	40.85	14	40.71	40.90	-12	2,472	-0.49%
2019/09/03	10	41.43	5	41.38	40.90	5	2,420	0.21%
2019/09/02	0	0.00	1	39.75	41.25	-1	2,180	-0.05%
2019/08/30	0	0.00	12	39.83	39.85	-12	2,114	-0.57%
2019/08/29	3	39.68	3	40.02	39.95	0	2,089	0.00%
2019/08/27	28	40.12	30	39.77	39.45	-2	2,008	-0.10%
2019/08/26	9	39.47	19	39.30	39.10	-10	1,855	-0.54%
2019/08/23	120	40.57	136	38.43	38.60	-16	1,693	-0.94%	大買/大賣/
2019/08/22	50	39.91	15	39.10	40.45	35	1,428	2.45%
2019/08/21	6	38.72	7	38.87	39.00	-1	1,323	-0.08%
2019/08/19	3	38.10	0	0.00	38.70	3	1,263	0.24%
2019/08/16	1	38.55	0	0.00	38.10	1	1,244	0.08%
2019/08/14	20	40.01	34	39.88	39.55	-14	1,126	-1.24%
2019/08/13	0	0.00	6	39.70	39.70	-6	1,077	-0.56%
2019/08/12	5	39.65	27	39.69	39.70	-22	1,050	-2.09%
2019/08/08	0	0.00	2	39.10	39.35	-2	1,008	-0.20%
2019/08/07	2	39.48	5	38.54	38.65	-3	971	-0.31%
2019/08/05	2	37.20	3	37.20	37.20	-1	921	-0.11%
2019/07/30	2	38.88	1	38.30	38.65	1	986	0.10%
2019/07/29	0	0.00	7	39.00	39.25	-7	981	-0.71%
2019/07/26	9	38.98	3	39.45	38.00	6	959	0.63%
2019/07/25	0	0.00	4	38.30	38.40	-4	868	-0.46%
2019/07/24	2	37.40	0	0.00	37.50	2	848	0.24%
2019/07/22	2	36.93	1	37.50	37.25	1	892	0.11%
2019/07/12	1	35.50	0	0.00	36.05	1	1,040	0.10%
2019/07/11	1	35.50	0	0.00	35.40	1	1,047	0.10%
2019/07/04	0	0.00	1	34.95	35.10	-1	1,094	-0.09%
2019/06/27	0	0.00	8	34.60	35.00	-8	1,119	-0.71%
2019/06/24	1	35.00	0	0.00	35.10	1	1,125	0.09%
2019/06/19	1	33.80	0	0.00	33.95	1	1,113	0.09%
2019/06/11	0.1	33.95	0	0.00	33.65	0.1	1,120	0.01%
2019/06/06	2	33.20	0	0.00	33.40	2	1,117	0.18%
2019/06/03	6	33.58	0	0.00	33.55	6	1,098	0.55%
2019/05/28	6	32.21	0	0.00	32.00	6	1,082	0.55%
2019/05/21	8	33.69	0	0.00	33.65	8	1,049	0.76%
2019/05/16	0	0.00	2	35.75	35.50	-2	1,007	-0.20%
2019/05/14	2	35.40	0	0.00	35.50	2	995	0.20%
2019/05/13	1	35.65	12	35.97	35.50	-11	980	-1.12%
2019/05/09	2	36.35	0	0.00	36.10	2	953	0.21%
2019/05/08	4	37.59	0	0.00	37.45	4	928	0.43%
2019/05/07	2	38.10	5	38.07	38.20	-3	910	-0.33%
2019/05/06	0	0.00	2	36.35	36.55	-2	824	-0.24%
2019/05/03	0	0.00	2	36.83	36.75	-2	793	-0.25%
2019/04/30	0	0.00	2	36.30	36.00	-2	747	-0.27%
2019/04/29	0	0.00	10	36.40	35.60	-10	726	-1.38%
2019/04/25	3	36.50	0	0.00	36.60	3	658	0.46%
2019/04/24	7	36.51	8	36.76	36.95	-1	614	-0.16%
2019/04/23	1	34.50	0	0.00	34.70	1	503	0.20%
2019/04/22	17	35.07	1	35.30	34.80	16	494	3.24%
2019/04/15	0	0.00	10	34.70	34.60	-10	406	-2.46%
2019/04/11	6	33.90	0	0.00	34.05	6	359	1.67%
2019/04/08	2	33.05	0	0.00	33.00	2	313	0.64%
2019/04/03	13	32.46	0	0.00	32.90	13	300	4.33%
2019/03/27	0	0.00	1	32.60	32.80	-1	237	-0.42%
2019/03/26	1	33.70	0	0.00	33.40	1	223	0.45%
2019/03/22	1	34.10	0	0.00	34.10	1	214	0.47%
2019/03/21	1	34.05	0	0.00	34.05	1	216	0.46%
2019/03/19	0	0.00	3	33.60	33.50	-3	200	-1.49%
2019/03/18	2	33.50	0	0.00	33.55	2	200	1.00%
2019/03/11	2	34.00	0	0.00	34.00	2	215	0.93%
2019/03/08	7	33.91	0	0.00	34.05	7	222	3.15%
2019/03/07	6	34.10	0	0.00	33.95	6	229	2.62%
2019/03/04	0	0.00	1	34.05	34.15	-1	229	-0.44%
2019/02/21	2	34.58	0	0.00	34.05	2	223	0.89%
2019/02/19	1	34.10	0	0.00	33.95	1	229	0.44%
2019/02/13	0	0.00	11	33.55	33.55	-11	231	-4.76%
2019/02/12	0	0.00	19	33.17	33.30	-19	231	-8.22%
2019/02/11	0	0.00	16	33.22	33.10	-16	230	-6.95%
2019/01/15	2	31.80	0	0.00	31.75	2	230	0.87%
2018/12/11	0	0.00	0.2	32.00	32.00	-0.2	293	-0.08%
2018/11/30	0	0.00	1	34.05	34.75	-1	284	-0.35%
2018/11/29	0	0.00	1	33.95	33.95	-1	277	-0.36%
2018/11/22	1	33.50	0	0.00	33.35	1	281	0.36%
2018/11/08	0	0.00	2	31.55	31.65	-2	290	-0.69%
2018/11/07	2	31.20	0	0.00	31.45	2	307	0.65%
2018/11/06	5	31.20	0	0.00	31.20	5	315	1.58%
2018/11/05	3	31.60	0	0.00	31.35	3	326	0.92%
2018/10/26	1	30.70	0	0.00	31.00	1	333	0.30%
2018/10/19	1	31.50	0	0.00	32.90	1	336	0.30%
2018/10/18	1	31.80	0	0.00	31.75	1	330	0.30%
2018/10/01	1	34.20	2	34.58	34.60	-1	294	-0.34%
2018/09/28	3	34.20	0	0.00	34.20	3	299	1.00%
2018/09/12	5	34.15	0	0.00	33.80	5	392	1.27%
2018/09/11	1	33.50	0	0.00	34.60	1	394	0.25%
2018/09/07	5	35.75	0	0.00	34.90	5	400	1.25%
2018/08/22	10	34.50	2	34.60	34.55	8	446	1.79%
2018/08/21	1	34.65	0	0.00	34.50	1	459	0.22%
2018/08/15	1	34.70	0	0.00	34.80	1	473	0.21%
2018/08/14	3	37.17	0	0.00	37.50	3	460	0.65%
2018/08/13	5	37.42	7	37.40	37.50	-2	444	-0.45%
2018/08/10	3	37.80	0	0.00	37.70	3	435	0.69%
2018/08/09	0	0.00	1	38.10	38.15	-1	426	-0.23%
2018/08/07	1	37.95	0	0.00	38.00	1	422	0.24%
2018/08/03	0	0.00	1	38.00	38.00	-1	423	-0.24%
2018/07/26	0	0.00	2	37.25	37.45	-2	425	-0.47%
2018/07/23	1	37.10	0	0.00	37.10	1	436	0.23%
2018/07/19	3	37.48	0	0.00	37.60	3	445	0.67%
2018/07/18	5	37.00	0	0.00	37.20	5	455	1.10%
2018/07/17	5	36.95	0	0.00	36.95	5	461	1.08%
2018/07/09	1	36.10	1	36.50	36.15	0	504	0.00%
2018/07/05	0	0.00	1	36.70	36.60	-1	504	-0.20%
2018/07/04	1	36.60	6	36.83	36.70	-5	507	-0.99%
2018/07/03	4	37.50	0	0.00	37.15	4	503	0.79%
2018/07/02	4	38.04	0	0.00	37.80	4	500	0.80%
2018/06/29	3	39.10	0	0.00	38.15	3	496	0.60%
2018/06/28	0	0.00	2	37.90	38.55	-2	444	-0.45%
2018/06/27	0	0.00	1	36.85	36.80	-1	431	-0.23%
2018/06/22	2	36.75	0	0.00	36.70	2	432	0.46%
2018/06/20	1	37.10	0	0.00	36.95	1	430	0.23%
2018/06/15	1	37.75	0	0.00	37.15	1	429	0.23%
2018/06/14	3	39.10	0	0.00	37.90	3	417	0.72%
2018/06/07	1	37.80	0	0.00	37.90	1	391	0.26%
2018/06/04	1	38.00	0	0.00	38.25	1	407	0.25%
2018/05/29	0	0.00	1	38.75	38.40	-1	417	-0.24%
2018/05/28	1	38.00	0	0.00	37.95	1	410	0.24%
2018/05/25	0	0.00	2	37.30	37.20	-2	400	-0.50%
2018/05/18	0	0.00	2	36.50	36.40	-2	424	-0.47%
2018/05/17	1	36.60	1	36.70	36.50	0	437	0.00%
2018/05/15	1	36.90	0	0.00	36.90	1	460	0.22%
2018/05/14	0	0.00	2	37.13	37.20	-2	488	-0.41%
2018/05/09	0	0.00	25	37.20	36.90	-25	507	-4.93%
2018/05/08	5	37.00	0	0.00	37.20	5	517	0.97%
2018/05/07	1	36.75	0	0.00	36.90	1	521	0.19%
2018/05/04	0	0.00	1	36.50	36.50	-1	530	-0.19%
2018/05/03	2	36.20	0	0.00	36.25	2	541	0.37%
2018/04/30	0	0.00	2	35.73	35.65	-2	570	-0.35%
2018/04/27	1	36.00	0	0.00	36.00	1	577	0.17%
2018/04/26	0	0.00	1	36.20	36.00	-1	606	-0.16%
2018/04/25	17	35.89	9	36.07	36.05	8	640	1.25%
2018/04/24	11	36.06	1	36.10	36.20	10	846	1.18%
2018/04/23	1	36.80	2	36.80	36.85	-1	889	-0.11%
2018/04/20	2	37.58	3	37.35	37.35	-1	897	-0.11%
2018/04/19	0	0.00	1	38.15	37.70	-1	890	-0.11%
2018/04/18	3	37.60	1	37.60	37.70	2	887	0.23%
2018/04/17	0	0.00	4	38.01	37.60	-4	881	-0.45%
2018/04/16	6	38.14	4	38.45	38.05	2	872	0.23%
2018/04/12	0	0.00	1	39.10	39.10	-1	862	-0.12%
2018/04/10	1	38.85	0	0.00	38.70	1	874	0.11%
2018/04/09	0	0.00	1	39.15	38.95	-1	878	-0.11%
2018/04/03	2	38.88	0	0.00	38.95	2	881	0.23%
2018/04/02	1	39.00	0	0.00	39.15	1	881	0.11%
2018/03/31	1	39.10	0	0.00	39.10	1	883	0.11%
2018/03/21	2	38.75	0	0.00	39.10	2	894	0.22%
2018/03/20	1	38.75	0	0.00	38.90	1	898	0.11%
2018/03/19	1	39.00	0	0.00	38.85	1	905	0.11%
2018/03/16	3	39.07	0	0.00	38.95	3	905	0.33%
2018/03/14	0	0.00	1	39.45	39.35	-1	901	-0.11%
2018/03/13	0	0.00	1	39.25	39.30	-1	899	-0.11%
2018/03/07	2	38.68	1	38.60	38.60	1	893	0.11%
2018/03/05	2	38.85	1	38.80	38.80	1	925	0.11%
2018/02/26	0	0.00	1	39.60	39.50	-1	977	-0.10%
2018/02/22	2	39.30	1	39.70	39.25	1	979	0.10%
2018/02/21	1	39.40	1	39.55	39.75	0	977	0.00%
2018/02/09	1	38.00	3	38.60	38.95	-2	964	-0.21%
2018/02/08	2	39.10	0	0.00	39.20	2	953	0.21%
2018/02/07	5	39.15	1	39.75	39.10	4	954	0.42%
2018/02/06	3	39.58	1	39.80	39.10	2	940	0.21%
2018/02/05	0	0.00	2	40.58	40.80	-2	916	-0.22%
2018/02/02	1	40.45	0	0.00	40.40	1	912	0.11%
2018/01/31	0	0.00	2	40.30	41.00	-2	913	-0.22%
2018/01/30	8	40.73	0	0.00	40.65	8	905	0.88%
2018/01/29	1	40.95	0	0.00	40.95	1	896	0.11%
2018/01/25	2	41.80	0	0.00	41.70	2	888	0.23%
2018/01/24	1	42.30	5	42.30	42.25	-4	875	-0.46%
2018/01/22	3	42.13	2	42.10	42.20	1	863	0.12%
2018/01/19	4	42.75	0	0.00	42.55	4	839	0.48%
2018/01/18	19	43.88	16	44.33	43.00	3	802	0.37%
2018/01/17	0	0.00	7	41.43	41.75	-7	596	-1.17%
2018/01/16	0	0.00	2	40.38	40.55	-2	548	-0.36%
2018/01/11	1	39.60	0	0.00	39.85	1	568	0.18%
2018/01/10	0	0.00	10	39.85	39.80	-10	573	-1.74%
2018/01/04	0	0.00	2	40.13	40.30	-2	602	-0.33%