新鉅科 (3630)-國泰-板橋券商分點個股進出

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

新鉅科

(3630)

可現股當沖

股價
29.45
漲跌
▼0.15
漲幅
-0.51%
成交量
243張
產業
上櫃光電類股▲0.90%
239人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新鉅科 (3630)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	6	29.93	29.60	-6	363	-1.65%
2024/04/19	6	29.08	15	28.80	29.15	-9	379	-2.37%
2024/04/16	0	0.00	2	28.85	28.90	-2	384	-0.52%
2024/04/15	1	29.30	0	0.00	29.60	1	382	0.26%
2024/04/12	1	30.50	2	30.85	30.10	-1	380	-0.26%
2024/04/11	2	30.70	0	0.00	30.60	2	381	0.52%
2024/04/10	0.1	31.00	0	0.00	31.10	0.1	389	0.03%
2024/04/08	0	0.00	2	30.50	30.70	-2	461	-0.43%
2024/04/03	0	0.00	4	31.00	30.75	-4	515	-0.78%
2024/03/29	1	31.25	0	0.00	31.15	1	574	0.17%
2024/03/25	1	31.90	0	0.00	32.25	1	575	0.17%
2024/03/18	0	0.00	1	31.45	31.35	-1	753	-0.13%
2024/03/14	0	0.00	1	31.85	31.90	-1	823	-0.12%
2024/03/12	1	32.10	0	32.35	32.10	1	850	0.12%
2024/03/08	0	0.00	0	32.50	32.15	0	863	0.00%
2024/03/06	5	33.45	0	0.00	33.35	5	859	0.58%
2024/03/05	0	34.50	0	34.00	33.70	0	858	0.00%
2024/03/04	0	0.00	0	33.11	33.05	0	844	0.00%
2024/03/01	0	0.00	0	33.80	33.40	0	841	0.00%
2024/02/29	0	0.00	0	33.95	33.95	0	841	0.00%
2024/02/27	3	33.30	0	0.00	33.20	3	843	0.36%
2024/02/23	2	33.83	0	0.00	33.45	2	864	0.23%
2024/02/21	1	33.85	0	34.05	34.25	1	879	0.11%
2024/02/19	1	34.60	6	34.65	34.80	-5	876	-0.57%
2024/02/01	1	32.25	0	0.00	32.25	1	849	0.12%
2024/01/30	0	0.00	1	32.81	32.75	-1	846	-0.12%
2024/01/29	0.1	33.66	0	0.00	33.50	0.1	844	0.01%
2024/01/26	0	33.10	0	0.00	33.10	0	843	0.00%
2024/01/25	0	0.00	2	33.60	33.15	-2	840	-0.24%
2024/01/24	2	34.25	2	34.35	34.05	0	833	0.00%
2024/01/23	2	34.15	0	0.00	34.25	2	831	0.24%
2024/01/17	0	0.00	0	34.65	33.80	0	817	0.00%
2024/01/16	0	0.00	1	34.80	34.80	-1	818	-0.12%
2024/01/15	1.2	35.83	0	35.70	35.55	1.1	815	0.14%
2024/01/12	1.1	34.67	0	0.00	35.05	1.1	809	0.13%
2024/01/11	0.1	34.45	1	34.10	34.40	-0.9	803	-0.12%
2024/01/10	0	0.00	2	34.05	33.90	-2	807	-0.25%
2024/01/08	1.1	34.91	0	0.00	34.90	1.1	804	0.13%
2024/01/04	2	35.70	2	36.20	35.35	0	803	0.00%
2024/01/03	2	36.30	0	36.15	35.90	2	815	0.24%
2024/01/02	3.1	37.02	5.1	37.29	36.80	-2	815	-0.24%
2023/12/29	13.2	37.43	13	36.78	37.35	0.1	765	0.02%
2023/12/28	11.1	37.20	9	36.33	35.60	2.1	746	0.28%
2023/12/27	0	35.70	2	35.80	36.05	-2	755	-0.26%
2023/12/25	0	0.00	1	34.50	34.55	-1	927	-0.11%
2023/12/22	2	33.90	5	34.05	33.90	-3	939	-0.32%
2023/12/21	2	34.23	2	34.43	34.15	0	936	0.00%
2023/12/20	0	0.00	2	34.95	34.90	-2	936	-0.21%
2023/12/19	6	34.48	0	0.00	34.50	6	936	0.64%
2023/12/18	1	35.40	0	0.00	35.35	1	927	0.11%
2023/12/15	0.1	37.50	12	37.18	37.15	-11.9	907	-1.31%
2023/12/14	8	37.06	18	37.01	36.80	-10	899	-1.11%
2023/12/13	17	36.35	2	37.00	37.00	15	871	1.72%
2023/12/12	24	36.71	27	36.12	35.50	-3	827	-0.36%
2023/12/08	0	34.90	0	0.00	35.20	0	767	0.00%
2023/12/07	2	33.40	0	0.00	33.25	2	740	0.27%
2023/12/05	2	33.50	0	0.00	33.40	2	725	0.28%
2023/12/04	0	0.00	5	34.47	34.45	-5	721	-0.69%
2023/12/01	0	0.00	1	34.20	34.25	-1	747	-0.13%
2023/11/30	2	34.10	0	0.00	34.25	2	745	0.27%
2023/11/29	2	34.35	0	0.00	34.25	2	744	0.27%
2023/11/28	0	0.00	1	34.35	34.50	-1	745	-0.13%
2023/11/24	0	0.00	1	34.85	34.60	-1	747	-0.13%
2023/11/21	0.1	34.90	5	35.00	34.15	-5	717	-0.69%
2023/11/20	1	34.70	20	34.75	33.90	-19	709	-2.68%
2023/11/17	0	33.50	4	33.60	33.65	-4	695	-0.57%
2023/11/09	0	0.00	1	33.20	33.25	-1	694	-0.14%
2023/11/07	0	33.85	0	0.00	33.65	0	702	0.00%
2023/11/06	0	0.00	5	33.50	33.10	-5	722	-0.69%
2023/11/01	0	0.00	1	32.20	31.90	-1	743	-0.13%
2023/10/31	1	32.20	0	0.00	32.00	1	752	0.13%
2023/10/30	0	0.00	1	32.95	32.80	-1	755	-0.13%
2023/10/23	2.1	32.22	0.1	32.60	32.15	2.1	765	0.27%
2023/10/20	1	31.80	0	0.00	32.40	1	768	0.13%
2023/10/19	0	0.00	1	32.50	32.65	-1	780	-0.13%
2023/10/18	1	33.20	5	32.80	32.55	-4	780	-0.51%
2023/10/16	5	33.50	1	33.45	33.20	4	785	0.51%
2023/10/13	0	0.00	1	34.20	34.00	-1	793	-0.13%
2023/10/12	6	34.74	0	0.00	34.60	6	804	0.75%
2023/10/11	6	34.83	0	0.00	34.05	6	808	0.74%
2023/10/06	1	36.00	0	0.00	36.20	1	802	0.12%
2023/10/05	27	36.73	24	37.07	36.15	3	822	0.36%
2023/10/04	24	37.20	22	37.60	36.40	2	842	0.24%
2023/10/03	0	0.00	8	38.10	37.20	-8	824	-0.97%
2023/10/02	16.1	37.61	40	37.62	37.75	-24	779	-3.07%
2023/09/28	19	37.19	5	36.84	37.60	14	747	1.87%
2023/09/27	0	0.00	1	35.05	35.05	-1	628	-0.16%
2023/09/25	0	0.00	1	33.90	33.80	-1	660	-0.15%
2023/09/22	1	33.10	0	0.00	33.05	1	660	0.15%
2023/09/20	0	0.00	5	33.20	33.20	-5	660	-0.76%
2023/09/19	2	35.48	7	34.21	34.00	-5	669	-0.75%
2023/09/18	9	35.51	6	35.33	35.40	3	655	0.46%
2023/09/15	0.1	33.90	7	34.00	33.85	-6.9	634	-1.09%
2023/09/11	0.1	32.05	0	0.00	31.70	0.1	695	0.01%
2023/09/07	1	32.10	0	0.00	32.40	1	757	0.13%
2023/09/06	5	32.97	2	33.35	32.25	3	802	0.37%
2023/09/01	0	0.00	6	32.10	31.90	-6	1,071	-0.56%
2023/08/24	1	31.20	0	0.00	31.20	1	1,399	0.07%
2023/08/17	0	0.00	2	32.00	31.90	-2	1,428	-0.14%
2023/08/07	0	0.00	1	32.20	32.30	-1	1,404	-0.07%
2023/08/04	0	0.00	1	32.50	32.50	-1	1,401	-0.07%
2023/07/31	0	0.00	1	31.90	31.10	-1	1,382	-0.07%
2023/07/27	2	31.55	0	0.00	31.50	2	1,376	0.15%
2023/07/25	0	0.00	1	32.25	31.95	-1	1,365	-0.07%
2023/07/24	3	32.08	0	0.00	32.00	3	1,360	0.22%
2023/07/21	2	33.70	0	0.00	33.65	2	1,345	0.15%
2023/07/19	0	0.00	1	34.25	33.40	-1	1,343	-0.07%
2023/07/18	6.1	34.12	0	0.00	34.00	6.1	1,343	0.45%
2023/07/14	1	34.80	1	34.55	34.60	0	1,329	0.00%
2023/07/13	0	0.00	0	35.75	34.80	0	1,325	0.00%
2023/07/12	11	35.53	7	35.51	35.40	4	1,313	0.30%
2023/07/11	5	36.47	4	36.40	36.75	1	1,283	0.08%
2023/07/10	2	35.55	2	35.60	35.05	0	1,254	0.00%
2023/07/06	3	34.65	1	35.05	34.40	2	1,227	0.16%
2023/07/05	2	34.90	15	35.40	35.05	-13	1,217	-1.07%
2023/07/04	20	35.55	19	35.60	34.50	1	1,199	0.08%
2023/07/03	3	34.97	19	34.90	35.00	-16	1,185	-1.35%
2023/06/30	4	33.00	0	0.00	33.50	4	1,156	0.35%
2023/06/27	5	33.20	2	33.55	33.35	3	1,155	0.26%
2023/06/26	16	33.46	6	33.36	33.35	10	1,149	0.87%
2023/06/21	2	33.90	5.2	34.28	34.20	-3.2	1,151	-0.28%
2023/06/20	7	34.52	7	34.10	34.10	0	1,180	0.00%
2023/06/19	14	35.33	14	35.11	35.05	0	1,168	0.00%
2023/06/16	6	34.85	6	34.90	34.90	0	1,157	0.00%
2023/06/15	9	34.92	4	35.35	35.05	5	1,150	0.43%
2023/06/14	6	35.97	6	35.78	35.70	0	1,141	0.00%
2023/06/13	22	36.16	39	36.37	36.50	-17	1,150	-1.48%
2023/06/12	17	37.59	22	37.05	36.90	-5	1,142	-0.44%
2023/06/09	8	37.91	10	37.88	38.50	-2	1,102	-0.18%
2023/06/08	8	38.29	10	38.46	38.55	-2	1,038	-0.19%
2023/06/07	23.1	37.01	26	37.72	37.85	-3	946	-0.31%
2023/06/06	20	35.07	6	34.84	35.35	14	819	1.71%
2023/06/05	7	34.78	3	35.50	35.50	4	682	0.59%
2023/06/02	0	0.00	2	31.48	32.30	-2	564	-0.35%
2023/06/01	0	0.00	3	30.98	30.95	-3	562	-0.53%
2023/05/31	0	0.00	3	30.80	30.60	-3	559	-0.54%
2023/05/29	2	30.60	0	0.00	30.35	2	558	0.36%
2023/05/25	1	31.00	15	30.93	30.70	-14	555	-2.52%
2023/05/24	2	31.25	5	31.04	31.10	-3	551	-0.54%
2023/05/22	0	0.00	1	29.85	29.90	-1	532	-0.19%
2023/05/19	25	30.40	25	30.40	29.85	0	534	0.00%
2023/05/18	1	30.00	0	0.00	30.00	1	530	0.20%
2023/05/17	11.1	29.49	2	29.58	29.85	9.1	510	1.77%
2023/05/11	1	28.00	0	0.00	28.00	1	499	0.20%
2023/05/08	2	29.00	0	0.00	28.85	2	501	0.40%
2023/05/03	2	28.75	0	0.00	28.80	2	511	0.39%
2023/04/25	0	28.55	0	0.00	28.00	0	522	0.00%
2023/04/24	1	29.20	0	0.00	28.90	1	516	0.19%
2023/04/21	1	28.95	0	0.00	28.90	1	515	0.19%
2023/04/20	3	30.28	0	0.00	30.05	3	507	0.59%
2023/04/19	0	0.00	2	31.08	31.10	-2	503	-0.40%
2023/04/18	1	30.60	1	31.00	30.55	0	493	0.00%
2023/04/14	1	30.25	0	0.00	30.35	1	510	0.20%
2023/04/13	0	0.00	1	30.75	30.30	-1	507	-0.20%
2023/04/10	0	0.00	1	30.30	30.00	-1	497	-0.20%
2023/04/06	0	0.00	5	30.10	30.10	-5	489	-1.02%
2023/03/31	8	29.45	4	29.65	29.65	4	486	0.82%
2023/03/29	2	29.93	0	0.00	29.40	2	488	0.41%
2023/03/28	2	30.33	1	30.00	29.75	1	488	0.20%
2023/03/24	0	0.00	2	31.75	31.00	-2	474	-0.42%
2023/03/23	1	31.75	16.1	31.78	31.80	-15.1	462	-3.27%
2023/03/22	8	30.91	4	30.95	30.80	4	424	0.94%
2023/03/21	5	30.96	2	31.10	30.80	3	419	0.72%
2023/03/20	1	30.80	1	31.00	30.70	0	416	0.00%
2023/03/17	3	31.38	6	32.14	31.45	-3	410	-0.73%
2023/03/16	11	31.45	3	30.67	30.30	8	391	2.04%
2023/03/15	6	31.55	2	31.05	31.75	4	362	1.10%
2023/03/10	0.1	29.80	1	30.00	29.75	-0.9	349	-0.26%
2023/03/09	3.2	30.87	0	0.00	30.50	3.2	361	0.89%
2023/03/08	2	30.90	3	30.95	30.85	-1	395	-0.25%
2023/03/07	7	31.31	6	31.10	30.60	1	414	0.24%
2023/03/06	4.1	31.22	8	31.05	30.70	-3.9	405	-0.96%
2023/03/03	0	0.00	5	29.82	29.30	-5	403	-1.24%
2023/03/02	0	0.00	8	29.52	29.50	-8	405	-1.97%
2023/03/01	1	28.60	0	0.00	28.80	1	418	0.24%
2023/02/24	5	28.75	0	0.00	28.75	5	429	1.16%
2023/02/22	9	28.89	1	28.90	28.80	8	620	1.29%
2023/02/21	0	0.00	2	29.60	29.50	-2	669	-0.30%
2023/02/20	0	0.00	1	29.35	29.45	-1	671	-0.15%
2023/02/17	0	0.00	7	29.25	29.25	-7	672	-1.04%
2023/02/16	8	28.92	7	29.05	29.10	1	671	0.15%
2023/02/15	1	28.20	0	0.00	28.45	1	672	0.15%
2023/02/14	0	0.00	5	28.70	28.55	-5	677	-0.74%
2023/02/10	5	28.50	0	0.00	28.40	5	681	0.73%
2023/02/07	0	0.00	0.1	29.20	29.20	-0.1	680	-0.01%
2023/02/02	2	29.15	0	0.00	29.50	2	683	0.29%
2023/01/30	0	0.00	1	28.35	28.20	-1	693	-0.14%
2023/01/17	1	27.75	0	0.00	27.70	1	694	0.14%
2023/01/13	0	0.00	6	28.30	27.95	-6	697	-0.86%
2023/01/12	2	28.78	0	0.00	28.50	2	694	0.29%
2023/01/09	1	29.35	0	0.00	29.40	1	698	0.14%
2023/01/04	1	28.35	9	29.25	29.40	-8	690	-1.16%
2022/12/30	1	27.80	0	0.00	27.85	1	683	0.15%
2022/12/29	1	27.50	0	0.00	27.80	1	682	0.15%
2022/12/28	1	28.35	0	0.00	28.20	1	683	0.15%
2022/12/27	0	0.00	2	28.95	28.85	-2	685	-0.29%
2022/12/20	1	28.75	0	0.00	28.65	1	699	0.14%
2022/12/16	7	29.55	0	0.00	29.60	7	704	0.99%
2022/12/14	0	0.00	7	30.81	30.75	-7	705	-0.99%
2022/12/13	0	0.00	1	30.50	30.25	-1	703	-0.14%
2022/12/07	1	31.60	1	31.45	31.00	0	706	0.00%
2022/12/06	2	31.85	1	31.80	31.40	1	704	0.14%
2022/12/01	5	32.60	2	32.90	32.60	3	725	0.41%
2022/11/30	18	33.03	8	32.87	33.05	10	741	1.35%
2022/11/29	5	31.90	8	31.61	31.80	-3	711	-0.42%
2022/11/28	2	30.35	0	0.00	31.10	2	717	0.28%
2022/11/25	6	31.08	0	0.00	30.15	6	835	0.72%
2022/11/24	7	30.96	15	31.08	31.35	-8	853	-0.94%
2022/11/23	0	0.00	2	32.00	30.90	-2	847	-0.24%
2022/11/18	17	32.65	21	33.07	32.50	-4	795	-0.50%
2022/11/17	3	31.08	3	31.17	31.50	0	630	0.00%
2022/11/16	0	0.00	2	28.55	28.65	-2	581	-0.34%
2022/11/15	2	28.10	2	28.20	28.55	0	579	0.00%
2022/11/14	0	0.00	5	28.10	28.20	-5	586	-0.85%
2022/11/11	2	28.05	0	0.00	27.50	2	587	0.34%
2022/11/10	1	27.90	0	0.00	27.50	1	586	0.17%
2022/11/08	3	27.98	0	0.00	27.90	3	588	0.51%
2022/11/07	2	28.53	0	0.00	28.60	2	587	0.34%
2022/10/27	2	27.93	0	0.00	27.80	2	612	0.33%
2022/10/21	1	26.35	2	25.90	25.80	-1	605	-0.17%
2022/10/20	2	26.15	0	0.00	26.25	2	604	0.33%
2022/10/17	0	0.00	4	24.60	25.45	-4	670	-0.60%
2022/10/14	4	25.40	0	0.00	25.40	4	682	0.59%
2022/10/13	0	0.00	5	26.05	24.30	-5	688	-0.73%
2022/10/12	5	26.50	0	0.00	26.30	5	697	0.72%
2022/10/11	1	26.50	0	0.00	26.45	1	756	0.13%
2022/10/05	10	28.00	10	28.00	27.75	0	777	0.00%
2022/10/04	0	0.00	1	27.20	27.70	-1	784	-0.13%
2022/10/03	1	26.55	0	0.00	26.80	1	786	0.13%
2022/09/29	2	27.25	0	0.00	27.20	2	787	0.25%
2022/09/26	1	28.90	20	28.55	28.40	-19	782	-2.43%
2022/09/20	2	31.55	0	0.00	31.35	2	775	0.26%
2022/09/19	2	31.35	0	0.00	31.35	2	777	0.26%
2022/09/15	1	33.00	0	0.00	32.25	1	776	0.13%
2022/09/13	6	33.19	0	0.00	33.00	6	782	0.77%
2022/09/12	1	33.70	3	33.80	33.50	-2	787	-0.25%
2022/09/08	10	33.22	41	33.23	33.75	-31	783	-3.95%
2022/09/07	29	32.30	16	32.71	33.95	13	771	1.69%
2022/09/06	19.2	32.85	6	33.01	32.80	13.2	763	1.73%
2022/09/05	0	0.00	1	32.65	31.75	-1	739	-0.14%
2022/09/02	6	33.93	6.1	33.39	33.15	-0.1	731	-0.01%
2022/09/01	36.1	34.70	40	34.70	34.75	-4	704	-0.56%
2022/08/31	11	33.50	3	33.00	33.95	8	578	1.38%
2022/08/30	1	30.70	0	0.00	30.90	1	525	0.19%
2022/08/25	0	0.00	1	30.00	29.85	-1	526	-0.19%
2022/08/24	1	29.90	0	0.00	29.95	1	527	0.19%
2022/08/23	2	29.90	0	0.00	29.80	2	529	0.38%
2022/08/19	5	31.00	1	31.20	31.00	4	528	0.76%
2022/08/18	1	31.00	1	31.10	30.85	0	518	0.00%
2022/08/17	3	30.60	0	0.00	31.00	3	516	0.58%
2022/08/15	0	0.00	2	31.20	30.90	-2	512	-0.39%
2022/08/11	2	30.93	0	0.00	30.35	2	503	0.40%
2022/08/10	3	30.48	3	30.73	30.70	0	496	0.00%
2022/08/01	0	0.00	4	30.38	30.10	-4	481	-0.83%
2022/07/29	5	30.81	1	30.95	30.30	4	479	0.83%
2022/07/25	4	32.78	1	32.25	31.50	3	459	0.65%
2022/07/22	0	0.00	1	31.40	32.00	-1	418	-0.24%
2022/07/21	0	0.00	1	30.40	30.40	-1	401	-0.25%
2022/07/20	1	29.75	0	0.00	29.45	1	388	0.26%
2022/07/19	1	30.10	1	30.30	30.30	0	383	0.00%
2022/07/18	1	30.85	1	29.85	31.05	0	368	0.00%
2022/07/15	7	29.46	7	28.84	28.80	0	309	0.00%
2022/07/13	4	27.80	2	28.45	27.80	2	292	0.68%
2022/07/11	0	0.00	3	27.48	27.60	-3	278	-1.08%
2022/07/07	2	26.20	0	0.00	26.35	2	282	0.71%
2022/07/05	2	27.00	0	0.00	26.55	2	276	0.72%
2022/07/01	10	26.75	0	0.00	25.90	10	276	3.62%
2022/06/27	0	0.00	1	29.50	29.25	-1	275	-0.36%
2022/06/24	7	28.78	0	0.00	28.90	7	272	2.57%
2022/06/23	3	27.60	2	27.60	27.55	1	269	0.37%
2022/06/22	20	27.50	0	0.00	27.60	20	267	7.49%
2022/06/21	1	29.45	0	0.00	29.85	1	256	0.39%
2022/06/20	3	30.08	0	0.00	29.25	3	255	1.17%
2022/06/17	0	0.00	1	32.10	32.45	-1	245	-0.41%
2022/06/16	25	32.55	3	32.82	31.65	22	237	9.25%
2022/06/15	2	32.75	0	0.00	32.80	2	237	0.84%
2022/06/14	2	32.75	1	33.00	32.75	1	231	0.43%
2022/06/10	0	0.00	1	32.60	32.60	-1	223	-0.45%
2022/06/06	8	31.11	9	31.43	32.00	-1	225	-0.44%
2022/06/01	0	0.00	2	30.60	30.30	-2	231	-0.86%
2022/05/31	0	0.00	0	30.20	30.25	0	233	0.00%
2022/05/24	1	29.00	0	0.00	28.75	1	236	0.42%
2022/05/18	1	29.00	0	0.00	29.00	1	238	0.42%
2022/05/16	1	28.30	0	0.00	28.30	1	239	0.42%
2022/05/12	1	28.00	1	27.90	27.30	0	239	0.00%
2022/05/11	1	28.35	1	28.00	27.90	0	239	0.00%
2022/05/06	0	0.00	0.3	29.55	29.40	-0.3	227	-0.13%
2022/05/05	1	30.40	0	0.00	30.20	1	227	0.44%
2022/04/28	0	0.00	1	30.10	30.05	-1	245	-0.41%
2022/04/26	0	0.00	0.4	31.40	31.35	-0.4	240	-0.16%
2022/04/21	1	33.35	0	0.00	33.10	1	243	0.41%
2022/04/19	1	33.85	0	0.00	33.60	1	247	0.40%
2022/04/13	0	0.00	1	35.00	35.10	-1	258	-0.39%
2022/04/11	2	34.45	2	34.00	34.00	0	270	0.00%
2022/04/08	0	0.00	4	34.01	34.30	-4	271	-1.48%
2022/04/07	0	0.00	1	34.40	33.50	-1	273	-0.37%
2022/04/06	0	0.00	3	33.67	33.80	-3	275	-1.09%
2022/04/01	0	0.00	1	33.55	33.45	-1	279	-0.36%
2022/03/31	0	0.00	1	34.05	33.90	-1	282	-0.35%
2022/03/30	0	34.60	0	0.00	34.70	0	288	0.00%
2022/03/28	0	33.00	0	0.00	32.95	0	306	0.00%
2022/03/24	0	0.00	1	33.55	33.50	-1	330	-0.30%
2022/03/18	0	0.00	2	33.75	33.75	-2	357	-0.56%
2022/03/15	4	32.45	1	32.20	32.05	3	366	0.82%
2022/03/11	1	32.65	2	32.88	32.50	-1	369	-0.27%
2022/03/10	0	0.00	1	33.50	33.20	-1	372	-0.27%
2022/03/08	1	33.50	0	0.00	32.60	1	383	0.26%
2022/03/07	4	34.39	1	34.50	34.35	3	380	0.79%
2022/03/03	0	0.00	0	36.35	36.20	0	422	0.00%
2022/03/02	1	36.00	0	0.00	36.25	1	438	0.23%
2022/03/01	1	35.70	0	0.00	36.30	1	459	0.22%
2022/02/25	10	35.45	0	0.00	35.45	10	467	2.14%
2022/02/24	0	0.00	5	35.80	35.70	-5	476	-1.05%
2022/02/21	1	36.80	0	0.00	37.00	1	628	0.16%
2022/02/17	0	0.00	7	37.14	37.05	-7	638	-1.10%
2022/02/16	0	0.00	1	37.15	37.00	-1	651	-0.15%
2022/02/11	2	37.40	0	0.00	37.40	2	670	0.30%
2022/02/10	0	0.00	2	37.35	37.45	-2	672	-0.30%
2022/02/09	0	0.00	1	37.15	37.35	-1	672	-0.15%
2022/02/08	1	36.65	0	0.00	36.90	1	674	0.15%
2022/01/25	0	36.05	0	0.00	35.70	0	692	0.00%
2022/01/24	1	36.25	0	0.00	36.30	1	707	0.14%
2022/01/20	0	0.00	1	37.20	37.50	-1	709	-0.14%
2022/01/19	0	0.00	1	37.20	37.05	-1	714	-0.14%
2022/01/17	1	36.90	1	37.00	37.30	0	756	0.00%
2022/01/14	2	36.60	2	37.05	37.10	0	758	0.00%
2022/01/13	1	37.40	0	0.00	37.50	1	761	0.13%
2022/01/12	2	37.20	0	0.00	37.05	2	762	0.26%
2022/01/11	0	0.00	1	37.55	37.40	-1	762	-0.13%
2022/01/07	1	37.95	6	37.96	37.85	-5	761	-0.66%
2022/01/06	1	38.60	1	38.35	38.55	0	755	0.00%
2022/01/05	5	39.15	0	0.00	38.60	5	756	0.66%
2022/01/04	1	39.95	0	0.00	39.55	1	752	0.13%
2022/01/03	35	39.65	35	39.65	39.05	0	744	0.00%
2021/12/30	1	39.30	0	0.00	39.45	1	744	0.13%
2021/12/29	0	0.00	6	38.93	39.10	-6	743	-0.81%
2021/12/27	0	0.00	1	39.20	39.30	-1	749	-0.14%
2021/12/23	6	40.12	0	0.00	40.05	6	751	0.80%
2021/12/21	8	39.23	11	39.25	39.25	-3	738	-0.41%
2021/12/20	0	0.00	1	38.20	38.20	-1	721	-0.14%
2021/12/17	2	38.40	0	0.00	38.05	2	720	0.28%
2021/12/16	4	38.55	5	38.68	38.40	-1	720	-0.14%
2021/12/15	2	37.70	2	37.85	37.75	0	716	0.00%
2021/12/13	5	38.30	1	38.45	38.25	4	706	0.57%
2021/12/09	6	38.83	6	38.78	38.40	0	702	0.00%
2021/12/08	2	38.25	3	38.43	38.15	-1	694	-0.14%
2021/12/07	3	37.97	3	38.20	38.00	0	690	0.00%
2021/12/03	4	37.70	4	37.88	37.60	0	696	0.00%
2021/12/02	2	37.53	0	0.00	37.40	2	703	0.28%
2021/12/01	2	37.70	0	0.00	38.10	2	701	0.28%
2021/11/30	1	38.50	1	38.70	37.55	0	720	0.00%
2021/11/26	1	38.90	0	0.00	38.85	1	806	0.12%
2021/11/25	8	40.66	3	41.05	40.00	5	794	0.63%
2021/11/24	2	40.25	0	0.00	40.10	2	775	0.26%
2021/11/23	1	40.75	0	0.00	40.60	1	769	0.13%
2021/11/22	1	41.63	0	0.00	42.00	1	764	0.13%
2021/11/19	22	42.30	30	42.43	42.70	-8	761	-1.05%
2021/11/18	27	39.12	29	39.21	39.30	-2	649	-0.31%
2021/11/16	2	39.88	3	39.93	39.30	-1	649	-0.15%
2021/11/15	5	39.55	2	39.75	39.85	3	650	0.46%
2021/11/11	1	39.25	2	39.05	38.90	-1	648	-0.15%
2021/11/10	2	39.85	0	0.00	39.70	2	656	0.30%
2021/11/09	1	40.10	0	0.00	39.85	1	661	0.15%
2021/11/08	0	0.00	2	39.90	40.05	-2	664	-0.30%
2021/11/04	0	0.00	1	40.55	40.40	-1	728	-0.14%
2021/11/03	4	40.25	3	40.42	40.35	1	732	0.14%
2021/11/02	0	0.00	1	41.75	40.15	-1	732	-0.14%
2021/11/01	0	0.00	1	42.05	42.20	-1	726	-0.14%
2021/10/26	6	41.17	7	41.79	40.60	-1	738	-0.14%
2021/10/25	2	40.70	3	40.05	40.60	-1	712	-0.14%
2021/10/22	0	0.00	1	39.40	39.40	-1	716	-0.14%
2021/10/21	1	39.20	0	0.00	38.75	1	722	0.14%
2021/10/19	1	38.40	1	38.50	38.40	0	737	0.00%
2021/10/18	0	0.00	1	37.80	37.85	-1	743	-0.13%
2021/10/15	0	0.00	1	37.75	37.80	-1	766	-0.13%
2021/10/14	2	36.55	0	0.00	36.30	2	775	0.26%
2021/10/13	1.1	36.46	0	0.00	36.20	1.1	784	0.14%
2021/10/08	0	0.00	1	38.65	38.20	-1	796	-0.13%
2021/10/06	0	0.00	1	37.75	37.10	-1	829	-0.12%
2021/10/05	1	37.10	15	36.33	37.15	-14	837	-1.67%
2021/10/04	1	37.60	5	37.00	37.00	-4	851	-0.47%
2021/10/01	0	0.00	2	38.55	38.70	-2	858	-0.23%
2021/09/29	2	40.05	0	0.00	39.65	2	897	0.22%
2021/09/27	1	39.40	1.2	40.17	40.05	-0.2	967	-0.02%
2021/09/23	0	0.00	1	39.05	39.15	-1	988	-0.10%
2021/09/22	0	0.00	2	39.05	39.10	-2	1,002	-0.20%
2021/09/16	1	39.90	0	0.00	39.85	1	1,094	0.09%
2021/09/14	1	40.15	1	40.40	40.25	0	1,111	0.00%
2021/09/08	0	0.00	2	39.90	39.75	-2	1,125	-0.18%
2021/09/03	11	44.01	8	42.82	42.70	3	1,115	0.27%
2021/09/02	20	44.85	10	44.89	43.15	10	1,092	0.92%
2021/09/01	1	43.40	2	44.05	44.70	-1	988	-0.10%
2021/08/27	0	0.00	1	41.20	41.10	-1	980	-0.10%
2021/08/25	1	42.70	3	42.38	42.10	-2	998	-0.20%
2021/08/19	2	39.35	0	0.00	39.25	2	1,009	0.20%
2021/08/17	0	0.00	3	39.83	39.55	-3	1,029	-0.29%
2021/08/16	5	39.72	0	0.00	39.85	5	1,033	0.48%
2021/08/13	2	41.60	0	0.00	41.20	2	1,034	0.19%
2021/08/10	8	45.56	12	44.98	43.70	-4	1,084	-0.37%
2021/08/05	0	0.00	3	44.53	44.40	-3	1,121	-0.27%
2021/08/04	10	45.28	4.2	45.29	44.35	5.8	1,177	0.49%
2021/08/03	1	44.30	2	44.80	45.20	-1	1,202	-0.08%
2021/08/02	2	43.38	0.3	43.15	43.15	1.7	1,201	0.14%
2021/07/30	2	43.45	0	0.00	43.30	2	1,241	0.16%
2021/07/29	0	0.00	0.1	44.00	43.95	-0.1	1,256	-0.01%
2021/07/27	1	45.35	1	46.35	45.00	0	1,334	0.00%
2021/07/23	3	45.32	11	45.50	45.35	-8	1,392	-0.57%
2021/07/22	13	44.17	5	44.21	44.15	8	1,427	0.56%
2021/07/21	5	43.83	1	44.35	43.35	4	1,445	0.28%
2021/07/20	1	45.30	4	44.80	44.95	-3	1,454	-0.21%
2021/07/19	2	46.10	1	47.00	46.05	1	1,466	0.07%
2021/07/16	0	0.00	1	46.55	46.65	-1	1,517	-0.07%
2021/07/15	1	46.20	0	0.00	46.20	1	1,539	0.06%
2021/07/14	4	45.96	2	46.05	45.90	2	1,568	0.13%
2021/07/13	1	47.15	11	47.10	46.65	-10	1,582	-0.63%
2021/07/12	2	47.65	5.1	47.72	47.40	-3.1	1,618	-0.19%
2021/07/09	2	47.55	4	47.24	47.65	-2	1,665	-0.12%
2021/07/08	6	48.64	2	48.75	47.70	4	1,765	0.23%
2021/07/07	1	48.00	0	0.00	48.35	1	1,895	0.05%
2021/07/06	12	49.43	9.1	49.16	48.85	2.9	2,267	0.13%
2021/07/05	9.1	50.46	11	50.85	50.90	-1.9	2,654	-0.07%
2021/07/02	0	0.00	7	47.13	48.40	-7	2,739	-0.26%
2021/07/01	4	47.06	4	47.14	46.70	0	2,755	0.00%
2021/06/30	3	48.50	4	48.14	48.05	-1	2,770	-0.04%
2021/06/29	13	48.91	3	49.15	48.45	10	2,794	0.36%
2021/06/28	11	49.99	11	50.41	50.00	0	2,837	0.00%
2021/06/25	8	51.44	9	50.41	51.30	-1	2,821	-0.04%
2021/06/24	3	48.25	1	48.50	48.30	2	2,771	0.07%
2021/06/23	0	0.00	3	47.32	48.10	-3	2,779	-0.11%
2021/06/22	5	47.16	0	0.00	46.60	5	2,788	0.18%
2021/06/21	1	47.68	6.3	47.46	47.40	-5.3	2,809	-0.19%
2021/06/18	6.1	48.41	0	0.00	48.30	6.1	2,867	0.21%
2021/06/17	1	47.90	0	0.00	48.40	1	2,894	0.03%
2021/06/11	0	0.00	1	47.65	47.65	-1	3,060	-0.03%
2021/06/09	1	47.00	0	0.00	47.00	1	3,155	0.03%
2021/06/07	0	0.00	14	45.70	47.50	-14	3,445	-0.41%
2021/06/04	1	47.15	0	0.00	47.00	1	3,651	0.03%
2021/06/03	0.1	48.50	12	48.32	48.45	-11.9	3,679	-0.32%
2021/06/02	6	48.25	3	47.45	47.85	3	3,760	0.08%
2021/06/01	6	49.08	5	48.35	48.45	1	3,862	0.03%
2021/05/31	0	0.00	19	47.91	47.75	-19	3,901	-0.49%
2021/05/28	11.1	47.53	6.2	47.05	46.95	4.9	3,912	0.13%
2021/05/27	6	46.34	0	0.00	47.00	6	3,919	0.15%
2021/05/26	10	45.58	11	45.99	46.00	-1	3,931	-0.03%
2021/05/25	1.2	45.62	4.1	45.29	45.15	-2.9	3,941	-0.07%
2021/05/24	21	43.97	5	44.57	44.60	16	3,971	0.40%
2021/05/21	1	43.20	6	43.94	44.05	-5	4,012	-0.12%
2021/05/20	2	43.43	0	0.00	42.40	2	4,098	0.05%
2021/05/19	2	43.00	15	42.00	43.00	-13	4,218	-0.31%
2021/05/18	3	40.13	13	40.89	41.95	-10	4,310	-0.23%
2021/05/17	13	38.43	8	38.91	38.15	5	4,293	0.12%
2021/05/14	9.1	43.76	4	43.64	42.20	5.1	4,266	0.12%
2021/05/13	5.1	42.49	5	43.60	42.80	0.1	4,274	0.00%
2021/05/12	5	42.97	27	41.36	42.10	-22	4,271	-0.52%
2021/05/11	11	47.10	5	46.09	45.30	6	4,219	0.14%
2021/05/10	12	50.24	0	0.00	49.95	12	4,204	0.29%
2021/05/07	5	51.20	18	50.89	51.10	-13	4,316	-0.30%
2021/05/06	11.1	49.32	9	50.31	49.35	2.1	4,306	0.05%
2021/05/05	13.1	49.58	8	50.36	49.15	5.1	4,316	0.12%
2021/05/04	10.1	49.20	2	49.40	49.05	8.1	4,326	0.19%
2021/05/03	13.2	54.29	1	54.80	53.10	12.2	4,311	0.28%
2021/04/29	12	57.53	2	57.60	57.20	10	4,278	0.23%
2021/04/28	21.1	58.49	19	58.41	58.60	2.1	4,277	0.05%
2021/04/27	10.2	56.90	18	56.67	56.90	-7.9	4,261	-0.18%
2021/04/26	13	57.71	10	57.59	57.40	3	4,258	0.07%
2021/04/23	4	56.18	2	56.80	56.70	2	4,249	0.05%
2021/04/22	18	57.28	4	57.33	56.00	14	4,252	0.33%
2021/04/21	11	58.95	8	59.26	58.70	3	4,213	0.07%
2021/04/20	23	60.23	2	60.30	59.70	21	4,196	0.50%
2021/04/19	9	59.10	7	59.37	59.30	2	4,171	0.05%
2021/04/16	11.5	60.08	5	59.30	59.30	6.5	4,157	0.16%
2021/04/15	6	60.58	9	60.36	60.70	-3	4,139	-0.07%
2021/04/14	40	60.14	36	59.78	59.20	4	4,100	0.10%
2021/04/13	19	62.98	7	63.26	61.60	12	4,058	0.30%
2021/04/12	61.1	68.46	54	68.34	65.60	7.1	3,930	0.18%
2021/04/09	68	61.69	97.2	62.93	65.40	-29.2	3,563	-0.82%
2021/04/08	28	58.68	43	59.45	59.50	-15	3,170	-0.47%
2021/04/07	6	55.80	15	56.38	56.90	-9	3,035	-0.30%
2021/04/06	9	55.64	8	56.19	55.50	1	3,032	0.03%
2021/04/01	5	56.80	1.1	57.10	56.90	3.9	3,013	0.13%
2021/03/31	8	57.20	15	56.93	57.20	-7	2,993	-0.23%
2021/03/30	6	55.40	1	55.50	55.00	5	2,959	0.17%
2021/03/29	24	54.91	20	54.84	54.90	4	2,982	0.13%
2021/03/26	0	0.00	2	54.70	54.50	-2	2,996	-0.07%
2021/03/25	4	54.43	3	54.30	54.10	1	2,996	0.03%
2021/03/24	10	54.72	22	55.35	54.80	-12	2,990	-0.40%
2021/03/23	35	55.71	12	57.82	55.00	23	2,984	0.77%
2021/03/22	23	57.81	26	58.36	57.70	-3	2,940	-0.10%
2021/03/19	20	58.85	4	59.05	58.20	16	2,938	0.54%
2021/03/18	21	59.49	10	59.28	58.60	11	2,913	0.38%
2021/03/17	11	57.85	6	57.55	58.10	5	2,900	0.17%
2021/03/16	13.1	57.80	8	58.56	58.10	5.1	2,912	0.18%
2021/03/15	16	57.66	12	57.88	57.40	4	2,910	0.14%
2021/03/12	19	58.03	8	58.83	56.80	11	2,896	0.38%
2021/03/11	64	59.94	99	59.77	59.60	-35	2,914	-1.20%
2021/03/10	59	60.34	87	60.07	60.60	-28	2,877	-0.97%
2021/03/09	16	56.62	13	56.44	56.40	3	2,759	0.11%
2021/03/08	76	58.46	19	57.34	57.00	57	2,776	2.05%
2021/03/05	38	57.01	52	56.97	56.70	-14	2,785	-0.50%
2021/03/04	27	55.83	19	55.46	54.50	8	2,786	0.29%
2021/03/03	7	53.16	20	53.69	53.50	-13	3,151	-0.41%
2021/03/02	12	54.39	1	56.30	53.90	11	3,460	0.32%
2021/02/26	9	54.13	7	54.76	55.40	2	3,525	0.06%
2021/02/25	7	54.76	1	54.80	54.80	6	3,770	0.16%
2021/02/24	21	56.10	3	56.93	55.10	18	3,844	0.47%
2021/02/23	20	57.16	47	57.12	57.50	-27	3,859	-0.70%
2021/02/22	34	58.99	12	58.75	58.80	22	4,074	0.54%
2021/02/19	34	57.11	9	58.02	58.50	25	4,080	0.61%
2021/02/18	21	54.69	39.1	54.65	56.10	-18.1	3,952	-0.46%
2021/02/17	7	51.34	7	52.69	52.70	0	3,840	0.00%
2021/02/05	7	51.01	0	0.00	50.60	7	3,835	0.18%
2021/02/04	19	52.34	13	52.72	51.20	6	3,846	0.16%
2021/02/03	5	52.24	6	51.97	51.80	-1	3,820	-0.03%
2021/02/02	5	50.40	0	0.00	50.30	5	3,789	0.13%
2021/01/29	6	53.27	13	52.98	51.20	-7	3,756	-0.19%
2021/01/28	1	51.90	8	51.73	51.20	-7	3,646	-0.19%
2021/01/27	2	51.15	7	52.29	52.40	-5	3,614	-0.14%
2021/01/26	14.1	51.41	3	51.80	50.40	11.1	3,597	0.31%
2021/01/25	7	52.46	16	51.53	51.70	-9	3,571	-0.25%
2021/01/22	1	49.00	5	49.10	49.60	-4	3,519	-0.11%
2021/01/21	7	48.15	2	49.63	48.15	5	3,505	0.14%
2021/01/20	13	49.32	7	49.60	48.80	6	3,491	0.17%
2021/01/19	4	51.45	8	50.79	50.40	-4	3,460	-0.11%
2021/01/18	6	49.83	19	49.45	50.10	-13	3,442	-0.38%
2021/01/15	40	51.29	12.1	51.50	50.20	27.9	3,423	0.82%
2021/01/14	2.1	51.90	2	51.60	52.40	0.1	3,396	0.00%
2021/01/12	2	50.00	6	49.73	50.00	-4	3,373	-0.12%
2021/01/11	1	50.10	1	50.00	50.20	0	3,362	0.00%
2021/01/08	3	50.00	6	49.68	50.10	-3	3,350	-0.09%
2021/01/07	5	51.10	0	0.00	51.00	5	3,317	0.15%
2021/01/06	9	52.51	14	53.64	51.40	-5	3,302	-0.15%
2021/01/05	1	52.60	1	52.80	53.00	0	3,236	0.00%
2020/12/31	8	52.55	5.1	53.08	52.20	3	3,205	0.09%
2020/12/30	1	52.00	1	52.50	52.50	0	3,183	0.00%
2020/12/29	2	52.30	6	52.37	52.10	-4	3,181	-0.13%
2020/12/28	1	51.90	0	0.00	51.80	1	3,160	0.03%
2020/12/25	5	51.78	3	51.80	51.90	2	3,151	0.06%
2020/12/24	4	52.28	2	52.25	52.40	2	3,145	0.06%
2020/12/23	5	50.31	11	51.58	52.10	-6	3,129	-0.19%
2020/12/22	8	49.89	2	51.10	49.05	6	3,102	0.19%
2020/12/21	3	50.97	2	51.05	51.00	1	3,085	0.03%
2020/12/18	2	51.65	3	51.87	51.70	-1	3,076	-0.03%
2020/12/17	4	51.43	3	51.30	51.40	1	3,064	0.03%
2020/12/16	8	51.96	3	51.97	52.00	5	3,050	0.16%
2020/12/15	5	51.52	7	51.14	50.70	-2	3,068	-0.07%
2020/12/14	3	52.27	4	53.08	52.20	-1	3,044	-0.03%
2020/12/11	19	52.14	3	52.53	51.60	16	3,022	0.53%
2020/12/10	5	55.08	0	0.00	55.20	5	2,945	0.17%
2020/12/09	10	56.99	12	56.73	56.80	-2	2,906	-0.07%
2020/12/08	7	56.10	14	55.89	55.90	-7	2,855	-0.25%
2020/12/07	27	56.21	8	55.79	55.20	19	2,824	0.67%
2020/12/04	36	54.55	30	53.92	53.60	6	2,716	0.22%
2020/12/03	19	57.67	4	58.05	56.90	15	2,563	0.59%
2020/12/02	4	60.25	2	59.85	59.50	2	2,472	0.08%
2020/12/01	38	60.05	25	59.80	59.80	13	2,428	0.54%
2020/11/30	29	60.69	32	60.28	60.20	-3	2,342	-0.13%
2020/11/27	63.1	61.37	46.3	61.50	60.80	16.9	2,248	0.75%
2020/11/26	40.3	58.03	112.1	57.53	59.60	-71.8	1,886	-3.81%	大賣/
2020/11/25	16	55.68	54	54.73	54.20	-38	1,615	-2.35%
2020/11/24	71.1	55.08	66	54.97	55.30	5.1	1,531	0.33%
2020/11/23	5	50.36	12	49.02	52.70	-7	1,269	-0.55%
2020/11/20	13	48.02	20	47.93	47.95	-7	1,179	-0.59%
2020/11/19	47	48.69	27	48.87	48.50	20	1,118	1.79%
2020/11/18	7	45.49	20	44.63	46.20	-13	857	-1.52%
2020/11/16	1	42.25	0	0.00	42.35	1	779	0.13%
2020/11/13	8	42.81	0	0.00	42.60	8	784	1.02%
2020/11/12	6	42.10	16	42.01	42.30	-10	789	-1.27%
2020/11/11	5	41.30	0	0.00	41.40	5	775	0.64%
2020/11/10	8	41.03	5	41.20	40.95	3	781	0.38%
2020/11/09	2	40.85	5	41.15	41.25	-3	801	-0.37%
2020/11/06	5	40.75	0	0.00	40.75	5	817	0.61%
2020/11/05	16	40.82	15	41.37	41.25	1	824	0.12%
2020/11/04	5	40.05	1	40.40	40.05	4	817	0.49%
2020/11/03	0	0.00	2	40.33	40.20	-2	825	-0.24%
2020/11/02	5	38.78	4	38.70	38.90	1	832	0.12%
2020/10/30	1	39.30	0	0.00	39.05	1	834	0.12%
2020/10/29	2	39.50	0	0.00	39.65	2	840	0.24%
2020/10/28	0	0.00	1	40.05	40.20	-1	849	-0.12%
2020/10/26	1	40.55	0	0.00	40.85	1	876	0.11%
2020/10/22	0	0.00	2	41.50	41.10	-2	916	-0.22%
2020/10/21	2	41.70	9	41.52	41.40	-7	959	-0.73%
2020/10/19	0	0.00	1	40.85	41.00	-1	981	-0.10%
2020/10/16	0	0.00	1	40.55	40.30	-1	994	-0.10%
2020/10/15	16	40.71	8	40.93	40.55	8	1,008	0.79%
2020/10/14	0.1	40.80	0	0.00	40.80	0.1	1,023	0.01%
2020/10/12	0	0.00	7	41.04	41.00	-7	1,049	-0.67%
2020/10/08	0	0.00	2	41.73	41.55	-2	1,075	-0.19%
2020/10/07	6	41.74	5	41.80	41.50	1	1,101	0.09%
2020/09/29	0	0.00	1	40.70	40.05	-1	1,467	-0.07%
2020/09/28	5	40.27	0	0.00	40.35	5	1,581	0.32%
2020/09/25	8	40.29	12	40.50	40.20	-4	1,616	-0.25%
2020/09/24	1	41.30	0	0.00	41.25	1	1,628	0.06%
2020/09/21	10	43.70	2	44.00	43.70	8	1,732	0.46%
2020/09/18	2	43.90	12	44.38	43.70	-10	1,745	-0.57%
2020/09/17	5	42.83	0	0.00	42.55	5	1,730	0.29%
2020/09/16	6	42.73	0	0.00	42.50	6	1,746	0.34%
2020/09/15	2	42.68	2	43.05	42.70	0	1,759	0.00%
2020/09/14	3	42.70	1	42.90	42.70	2	1,779	0.11%
2020/09/11	0	0.00	1	42.90	42.45	-1	1,812	-0.06%
2020/09/10	2	43.15	0	0.00	43.10	2	1,839	0.11%
2020/09/09	0	0.00	1	43.10	43.40	-1	1,873	-0.05%
2020/09/08	5	43.90	0	0.00	43.95	5	1,897	0.26%
2020/09/07	1	45.50	0	0.00	44.55	1	1,922	0.05%
2020/09/04	1	44.60	1	44.95	45.15	0	1,972	0.00%
2020/09/03	1	45.65	5	45.85	45.55	-4	2,049	-0.20%
2020/09/02	10	45.99	11	45.91	46.00	-1	2,189	-0.05%
2020/09/01	9	45.48	4	45.39	45.05	5	2,220	0.23%
2020/08/31	10	45.28	8	45.59	46.05	2	2,187	0.09%
2020/08/28	0.3	41.60	0	0.00	41.90	0.3	2,156	0.01%
2020/08/26	2	41.85	0	0.00	41.90	2	2,263	0.09%
2020/08/25	1	42.00	1	41.90	42.15	0	2,291	0.00%
2020/08/21	6	41.81	1	41.80	41.75	5	2,349	0.21%
2020/08/20	12	42.00	3	41.08	41.80	9	2,407	0.37%
2020/08/19	1	44.80	1	45.00	44.65	0	2,397	0.00%
2020/08/18	1	45.25	0	0.00	45.00	1	2,404	0.04%
2020/08/13	5	44.36	1	44.80	44.00	4	2,433	0.16%
2020/08/12	0	0.00	2	43.00	42.80	-2	2,433	-0.08%
2020/08/11	10	43.70	0	0.00	43.45	10	2,449	0.41%
2020/08/10	1	45.00	1	44.05	44.15	0	2,476	0.00%
2020/08/07	7	44.80	1	45.30	44.70	6	2,506	0.24%
2020/08/06	1	46.65	6	45.78	45.50	-5	2,525	-0.20%
2020/08/04	3	47.25	3	46.35	46.50	0	2,714	0.00%
2020/08/03	3	46.67	12	46.95	47.00	-9	2,734	-0.33%
2020/07/31	2	46.45	6	46.03	46.20	-4	2,764	-0.14%
2020/07/30	6	45.65	3	46.57	46.55	3	2,809	0.11%
2020/07/29	2	43.75	2	44.90	44.40	0	2,811	0.00%
2020/07/28	19	43.41	5	45.60	43.00	14	2,824	0.50%
2020/07/27	26	44.84	1	46.00	44.40	25	2,854	0.88%
2020/07/24	3	48.63	1	47.50	47.60	2	2,858	0.07%
2020/07/23	2	49.25	0	0.00	49.00	2	2,900	0.07%
2020/07/22	1	49.50	0	0.00	49.50	1	3,062	0.03%
2020/07/21	1	49.95	5	49.95	49.70	-4	3,071	-0.13%
2020/07/20	24	48.48	1	48.25	48.50	23	3,096	0.74%
2020/07/17	21	49.62	1	49.80	49.15	20	3,132	0.64%
2020/07/16	1	50.00	0	0.00	50.00	1	3,170	0.03%
2020/07/15	8	50.35	10	50.10	50.00	-2	3,186	-0.06%
2020/07/14	7	50.79	7	50.57	50.70	0	3,231	0.00%
2020/07/13	36	51.25	34	51.74	51.30	2	3,262	0.06%
2020/07/10	38	50.88	1	51.50	50.90	37	3,437	1.08%
2020/07/09	22	54.20	14	55.10	53.00	8	3,461	0.23%
2020/07/08	18	53.81	36	53.78	54.60	-18	3,354	-0.54%
2020/07/07	10	51.29	49	51.50	51.80	-39	3,220	-1.21%
2020/07/06	7	50.51	20	50.50	50.30	-13	3,173	-0.41%
2020/07/03	6	50.93	1	50.80	50.80	5	3,189	0.16%
2020/07/02	6	51.85	7	51.96	51.70	-1	3,256	-0.03%
2020/07/01	14	52.71	19	52.71	51.70	-5	3,278	-0.15%
2020/06/30	3	50.80	5	50.62	51.40	-2	3,241	-0.06%
2020/06/29	7	50.19	7	50.30	50.00	0	3,284	0.00%
2020/06/24	1	50.50	4	51.00	50.80	-3	3,390	-0.09%
2020/06/23	3	51.00	2	51.00	50.50	1	3,536	0.03%
2020/06/22	14	51.11	12	51.50	50.60	2	3,591	0.06%
2020/06/19	13	51.12	5	51.40	51.30	8	3,659	0.22%
2020/06/18	14	50.33	6	50.72	50.70	8	3,707	0.22%
2020/06/17	3	51.57	6	51.92	51.50	-3	3,699	-0.08%
2020/06/16	0	0.00	2	51.15	51.20	-2	3,747	-0.05%
2020/06/15	27	49.91	2	50.40	49.75	25	3,781	0.66%
2020/06/12	21	48.97	0	0.00	50.60	21	3,810	0.55%
2020/06/11	38	52.33	5	52.98	51.30	33	3,826	0.86%
2020/06/10	30	53.52	34	53.83	54.00	-4	3,834	-0.10%
2020/06/09	29	56.40	73	55.53	55.40	-44	3,843	-1.14%
2020/06/08	46	53.84	43	54.47	54.40	3	3,779	0.08%
2020/06/05	7	52.86	5	52.90	52.70	2	3,769	0.05%
2020/06/04	8	52.84	2	53.05	52.70	6	3,806	0.16%
2020/06/03	2	53.95	6	54.40	53.60	-4	3,857	-0.10%
2020/06/02	47	53.66	45	54.40	53.40	2	3,871	0.05%
2020/06/01	2	53.15	4.1	53.16	52.70	-2.1	3,849	-0.06%
2020/05/29	4	50.48	9	51.42	52.90	-5	3,833	-0.13%
2020/05/28	12	50.73	2	51.70	50.30	10	3,831	0.26%
2020/05/27	8	51.19	6	51.67	51.10	2	3,839	0.05%
2020/05/26	3	49.98	3	50.07	49.40	0	3,793	0.00%
2020/05/25	2	48.83	1	49.20	49.20	1	3,798	0.03%
2020/05/22	8	49.59	7	50.13	49.50	1	3,802	0.03%
2020/05/21	4	51.10	6	51.33	50.80	-2	3,787	-0.05%
2020/05/20	8	50.39	2	49.90	50.70	6	3,782	0.16%
2020/05/19	2	49.95	4	49.96	49.85	-2	3,814	-0.05%
2020/05/18	13	50.08	11	49.78	49.30	2	3,814	0.05%
2020/05/15	8	51.40	5	51.30	51.00	3	3,792	0.08%
2020/05/14	23	53.63	12	52.28	52.20	11	3,771	0.29%
2020/05/13	14	54.16	16	54.59	54.50	-2	3,751	-0.05%
2020/05/12	20	56.11	19	55.62	54.90	1	3,767	0.03%
2020/05/11	25	53.99	7	54.44	54.60	18	3,626	0.50%
2020/05/08	2	54.15	7	53.87	53.60	-5	3,608	-0.14%
2020/05/07	10	53.79	8	53.84	53.70	2	3,620	0.06%
2020/05/06	8	53.13	2	53.20	53.00	6	3,610	0.17%
2020/05/05	12	52.23	15	52.44	52.10	-3	3,608	-0.08%
2020/05/04	11	51.79	5	52.20	52.00	6	3,694	0.16%
2020/04/30	18	54.09	19	53.78	53.70	-1	3,715	-0.03%
2020/04/29	2	54.20	2	54.20	53.90	0	3,718	0.00%
2020/04/28	19	54.55	15	54.41	53.60	4	3,708	0.11%
2020/04/27	8	54.31	9	55.43	54.90	-1	3,681	-0.03%
2020/04/24	1	50.30	3	50.87	51.00	-2	3,522	-0.06%
2020/04/23	2	51.40	2	50.90	50.70	0	3,512	0.00%
2020/04/22	2	48.45	4	49.19	50.50	-2	3,485	-0.06%
2020/04/21	10	50.99	1	51.50	49.60	9	3,434	0.26%
2020/04/20	1	53.30	3	53.20	53.40	-2	3,384	-0.06%
2020/04/17	11	53.58	1	54.20	53.00	10	3,359	0.30%
2020/04/16	4	53.18	10	52.97	53.00	-6	3,288	-0.18%
2020/04/15	14	53.38	3	52.20	53.20	11	3,250	0.34%
2020/04/14	4	49.26	12	49.65	52.20	-8	3,062	-0.26%
2020/04/13	7	47.70	0	0.00	47.50	7	2,998	0.23%
2020/04/10	3	47.98	1	48.30	48.15	2	3,008	0.07%
2020/04/09	4	49.33	6	49.15	48.55	-2	3,000	-0.07%
2020/04/08	3	48.38	8	48.72	48.55	-5	2,978	-0.17%
2020/04/07	39	47.80	28	47.74	47.15	11	2,928	0.38%
2020/04/06	2	44.78	10	44.70	44.95	-8	2,851	-0.28%
2020/04/01	3	44.53	2	44.30	44.50	1	2,824	0.04%
2020/03/31	6	45.06	9	45.19	44.20	-3	2,820	-0.11%
2020/03/30	5	45.04	1	44.50	45.00	4	2,768	0.14%
2020/03/27	29	43.55	27	43.79	44.85	2	2,675	0.07%
2020/03/26	1	40.00	4	40.45	40.80	-3	2,579	-0.12%
2020/03/25	17	40.12	6	39.73	39.85	11	2,526	0.44%
2020/03/24	3	39.25	2	40.08	38.80	1	2,500	0.04%
2020/03/23	0	0.00	6	37.50	38.10	-6	2,446	-0.25%
2020/03/20	4	39.63	3	39.65	39.65	1	2,449	0.04%
2020/03/19	0	0.00	4	37.16	36.05	-4	2,425	-0.16%
2020/03/18	20	42.93	19	41.67	40.05	1	2,547	0.04%
2020/03/17	1	45.00	7	46.56	43.45	-6	2,506	-0.24%
2020/03/16	11	50.50	15	48.37	48.05	-4	2,473	-0.16%
2020/03/13	4	47.66	5.5	48.31	49.50	-1.5	2,415	-0.06%
2020/03/12	7.2	53.63	3	55.13	52.60	4.2	2,329	0.18%
2020/03/11	1.3	59.56	2	60.80	58.00	-0.7	2,255	-0.03%
2020/03/10	2	61.00	5	59.46	62.20	-3	2,232	-0.13%
2020/03/09	10	62.27	4	62.30	60.30	6	2,198	0.27%
2020/03/06	7	66.89	1	67.60	67.00	6	2,128	0.28%
2020/03/05	3	68.87	2	69.85	70.00	1	2,085	0.05%
2020/03/03	3	71.30	0	0.00	70.70	3	2,036	0.15%
2020/03/02	9	70.98	3	71.47	69.50	6	2,022	0.30%
2020/02/27	10	74.75	1	73.10	72.90	9	2,009	0.45%
2020/02/26	3	75.90	1	75.30	75.40	2	1,997	0.10%
2020/02/25	4	74.73	17	74.98	75.90	-13	1,990	-0.65%
2020/02/21	5	74.94	0	0.00	75.00	5	2,001	0.25%
2020/02/20	8	76.93	8	77.40	76.10	0	2,034	0.00%
2020/02/19	0	0.00	4	75.15	75.40	-4	2,049	-0.20%
2020/02/18	2	74.20	1	74.20	73.60	1	2,072	0.05%
2020/02/17	1	74.50	0	0.00	74.10	1	2,085	0.05%
2020/02/14	1	74.90	0	0.00	75.20	1	2,085	0.05%
2020/02/13	1	75.00	4	76.00	73.70	-3	2,097	-0.14%
2020/02/12	4	73.60	3.3	73.42	73.90	0.7	2,139	0.03%
2020/02/10	4	69.13	4	69.53	69.60	0	2,141	0.00%
2020/02/07	1	73.30	0	0.00	71.70	1	2,168	0.05%
2020/02/06	0	0.00	3	73.90	75.00	-3	2,180	-0.14%
2020/02/05	23	75.33	15	75.36	76.00	8	2,171	0.37%
2020/02/04	6	68.87	6	69.70	70.60	0	2,068	0.00%
2020/02/03	8	65.03	7	65.21	64.20	1	2,040	0.05%
2020/01/31	3	72.03	3	74.17	71.00	0	2,002	0.00%
2020/01/30	1	77.50	2	77.75	76.40	-1	1,992	-0.05%
2020/01/20	3	84.93	1	85.20	84.80	2	1,973	0.10%
2020/01/17	0	0.00	9	86.18	85.80	-9	1,972	-0.46%
2020/01/16	2	87.25	1	87.10	86.50	1	1,972	0.05%
2020/01/15	0	0.00	1	87.70	87.50	-1	1,973	-0.05%
2020/01/14	1	88.00	2	88.50	87.50	-1	1,985	-0.05%
2020/01/13	9	88.03	0	0.00	88.00	9	2,009	0.45%
2020/01/10	1	87.00	5	87.26	87.50	-4	2,079	-0.19%
2020/01/09	3	87.83	0	0.00	87.50	3	2,087	0.14%
2020/01/08	1	87.10	10	86.16	86.40	-9	2,079	-0.43%
2020/01/07	2	87.20	2	87.80	86.90	0	2,089	0.00%
2020/01/06	9	87.92	1	87.70	87.80	8	2,088	0.38%
2020/01/03	4	94.08	3	92.77	91.90	1	2,082	0.05%
2020/01/02	4	94.00	7	94.59	94.00	-3	2,082	-0.14%
2019/12/31	0	0.00	1	92.10	92.00	-1	2,125	-0.05%
2019/12/30	7	92.00	1	91.90	92.00	6	2,161	0.28%
2019/12/27	2	93.00	2	93.20	91.80	0	2,178	0.00%
2019/12/26	4	92.98	1	93.50	92.30	3	2,230	0.13%
2019/12/25	1	93.60	0	0.00	93.30	1	2,213	0.05%
2019/12/24	4	94.58	0	0.00	93.90	4	2,216	0.18%
2019/12/23	14	95.44	20	95.49	95.20	-6	2,201	-0.27%
2019/12/20	2	93.60	1	94.00	93.00	1	2,144	0.05%
2019/12/19	3	93.27	2	94.05	92.80	1	2,138	0.05%
2019/12/18	1	91.80	1	91.80	91.40	0	2,108	0.00%
2019/12/17	3	93.30	0	0.00	92.50	3	2,145	0.14%
2019/12/16	2	92.80	1	93.50	92.50	1	2,146	0.05%
2019/12/13	13	92.69	18	92.71	91.50	-5	2,103	-0.24%
2019/12/12	2.4	87.00	2	87.10	86.30	0.4	1,920	0.02%
2019/12/11	2	86.10	1	86.50	86.70	1	1,919	0.05%
2019/12/10	1	87.00	0	0.00	86.50	1	1,926	0.05%
2019/12/09	2	88.00	2	88.05	87.60	0	1,949	0.00%
2019/12/06	2	87.50	5	87.54	87.70	-3	2,002	-0.15%
2019/12/05	7	87.71	2	87.45	86.60	5	2,031	0.25%
2019/12/04	4	87.35	0	0.00	86.60	4	2,037	0.20%
2019/12/03	1	90.50	1	89.50	89.00	0	2,043	0.00%
2019/12/02	1	88.60	0	0.00	88.80	1	2,084	0.05%
2019/11/29	0	0.00	2	90.10	89.80	-2	2,167	-0.09%
2019/11/28	2	89.60	0	0.00	89.50	2	2,183	0.09%
2019/11/26	1	90.40	3	91.70	91.40	-2	2,276	-0.09%
2019/11/25	0	0.00	1	89.70	88.80	-1	2,268	-0.04%
2019/11/22	0	0.00	1	89.60	88.40	-1	2,310	-0.04%
2019/11/21	3	89.03	0	0.00	89.60	3	2,371	0.13%
2019/11/20	2	89.75	0	0.00	89.30	2	2,406	0.08%
2019/11/19	6	91.70	5	92.40	90.80	1	2,504	0.04%
2019/11/18	2	91.15	6	89.12	91.60	-4	2,469	-0.16%
2019/11/15	3	85.73	4	86.13	86.00	-1	2,426	-0.04%
2019/11/14	9	85.83	4	86.48	85.00	5	2,407	0.21%
2019/11/13	5	88.16	0	0.00	88.00	5	2,451	0.20%
2019/11/12	9	88.24	8	88.31	88.60	1	2,499	0.04%
2019/11/11	8	88.29	3	87.93	87.80	5	2,514	0.20%
2019/11/08	1	94.70	0	0.00	93.60	1	2,477	0.04%
2019/11/07	3	95.40	3	95.77	94.50	0	2,481	0.00%
2019/11/06	9	97.24	4	97.58	95.80	5	2,466	0.20%
2019/11/04	1	99.90	0	0.00	99.90	1	2,434	0.04%
2019/10/31	0	0.00	0.1	98.70	98.90	-0.1	2,519	0.00%
2019/10/29	1	98.50	2	97.55	97.00	-1	2,535	-0.04%
2019/10/25	0	0.00	1	100.00	99.50	-1	2,533	-0.04%
2019/10/22	1	101.00	1	99.50	99.30	0	2,561	0.00%
2019/10/21	3	101.50	2	101.75	100.50	1	2,578	0.04%
2019/10/18	3	100.43	6	99.93	100.50	-3	2,618	-0.11%
2019/10/17	1	96.00	0	0.00	96.20	1	2,566	0.04%
2019/10/15	1	96.40	6	96.80	97.10	-5	2,617	-0.19%
2019/10/14	4	97.10	0	0.00	95.80	4	2,615	0.15%
2019/10/09	0	0.00	1	97.10	96.00	-1	2,621	-0.04%
2019/10/08	2	99.70	0	0.00	97.00	2	2,619	0.08%
2019/10/07	5	96.70	3	97.00	100.50	2	2,620	0.08%
2019/10/04	0	0.00	1	98.00	98.00	-1	2,552	-0.04%
2019/10/03	0	0.00	5	100.00	102.00	-5	2,570	-0.19%
2019/10/02	4.4	101.43	16	100.75	102.00	-11.6	2,569	-0.45%
2019/09/27	2	107.50	2	107.00	106.50	0	2,553	0.00%
2019/09/25	1	108.00	1	108.00	108.50	0	2,959	0.00%
2019/09/23	1	109.00	1	109.00	109.00	0	3,354	0.00%
2019/09/20	0	0.00	2	107.00	107.00	-2	3,476	-0.06%
2019/09/19	1	107.00	1	106.50	106.00	0	3,516	0.00%
2019/09/18	0	0.00	5	106.40	105.50	-5	3,526	-0.14%
2019/09/17	2	105.75	0	0.00	105.50	2	3,556	0.06%
2019/09/16	2	107.50	1	108.50	106.50	1	3,732	0.03%
2019/09/12	1	108.00	6	108.00	108.00	-5	3,779	-0.13%
2019/09/11	1	104.50	7	105.93	105.00	-6	3,805	-0.16%
2019/09/10	5	108.40	1	107.50	105.50	4	3,827	0.10%
2019/09/09	0	0.00	28	108.95	109.00	-28	3,836	-0.73%
2019/09/06	5	106.00	1	107.00	107.00	4	3,841	0.10%
2019/09/05	3	106.17	7	107.14	106.00	-4	3,905	-0.10%
2019/09/04	5	105.30	3	106.50	106.50	2	3,919	0.05%
2019/09/03	27	107.54	4	107.75	105.00	23	3,924	0.59%
2019/09/02	9	105.72	8	105.31	106.00	1	3,913	0.03%
2019/08/30	9	105.56	16.3	104.62	104.50	-7.3	3,952	-0.18%
2019/08/29	2	102.75	5	102.70	103.00	-3	3,982	-0.08%
2019/08/28	1	100.00	0	0.00	100.00	1	4,100	0.02%
2019/08/27	6	100.15	19.1	101.34	100.50	-13.1	4,231	-0.31%
2019/08/26	9	97.43	23	97.23	98.30	-14	4,279	-0.33%
2019/08/23	4	100.05	4	99.40	99.20	0	4,343	0.00%
2019/08/22	9	102.61	11	103.91	103.00	-2	4,348	-0.05%
2019/08/21	4	99.93	7	99.93	99.60	-3	4,409	-0.07%
2019/08/20	17	99.96	5	100.50	99.30	12	4,445	0.27%
2019/08/19	18	99.92	3	100.10	99.30	15	4,496	0.33%
2019/08/16	12	103.17	1	103.00	100.50	11	4,510	0.24%
2019/08/15	3	98.17	2	96.65	99.80	1	4,466	0.02%
2019/08/14	1	98.70	1	100.00	97.00	0	4,442	0.00%
2019/08/13	2	98.40	7	96.57	96.00	-5	4,441	-0.11%
2019/08/12	2	100.00	1	102.50	100.00	1	4,509	0.02%
2019/08/08	7	101.71	7	101.79	102.00	0	4,593	0.00%
2019/08/07	4	102.00	4	102.25	99.80	0	4,658	0.00%
2019/08/06	11	98.61	12	97.03	102.00	-1	4,682	-0.02%
2019/08/05	10	104.75	8	103.19	101.00	2	4,767	0.04%
2019/08/02	2.1	111.19	1	112.00	110.00	1.1	4,850	0.02%
2019/08/01	2	108.75	3	109.00	111.00	-1	5,016	-0.02%
2019/07/31	0	0.00	3	106.50	106.50	-3	5,163	-0.06%
2019/07/30	3	106.50	1	106.50	106.00	2	5,257	0.04%
2019/07/25	1	109.50	1	108.00	107.00	0	5,750	0.00%
2019/07/24	0	0.00	4	106.88	108.00	-4	5,813	-0.07%
2019/07/23	0	0.00	1	108.00	107.50	-1	5,862	-0.02%
2019/07/22	11	108.41	3.4	107.60	109.00	7.6	5,876	0.13%
2019/07/19	8	114.19	6	113.75	113.00	2	5,891	0.03%
2019/07/18	23	114.54	1	114.50	113.00	22	5,988	0.37%
2019/07/16	1	110.00	2	111.25	111.50	-1	6,247	-0.02%
2019/07/15	2	111.75	1	111.50	111.50	1	6,273	0.02%
2019/07/11	6	104.25	3	104.50	105.50	3	6,328	0.05%
2019/07/10	2	105.50	0	0.00	105.00	2	6,368	0.03%
2019/07/09	4	108.00	1	108.00	106.00	3	6,413	0.05%
2019/07/08	0	0.00	5	115.00	115.00	-5	6,467	-0.08%
2019/07/05	1	114.50	1	115.00	115.00	0	6,484	0.00%
2019/07/04	2	113.75	13	115.42	114.00	-11	6,526	-0.17%
2019/07/03	31	115.97	2	116.00	114.00	29	6,616	0.44%
2019/07/02	18	128.39	23	127.52	126.50	-5	6,519	-0.08%
2019/07/01	23	127.48	19	128.53	128.00	4	6,427	0.06%
2019/06/28	17	119.94	13	118.85	122.00	4	6,352	0.06%
2019/06/27	8	116.19	5	116.80	116.00	3	6,333	0.05%
2019/06/26	13	113.19	16	112.47	115.50	-3	6,245	-0.05%
2019/06/25	7	110.93	7	112.00	109.50	0	6,188	0.00%
2019/06/24	4	110.00	4	109.88	111.00	0	6,220	0.00%
2019/06/21	55	114.87	50	112.33	109.50	5	6,275	0.08%
2019/06/20	1	110.00	6	110.58	112.00	-5	6,131	-0.08%
2019/06/19	9	109.50	8	109.94	110.00	1	6,165	0.02%
2019/06/18	1.4	108.00	6	111.67	108.00	-4.6	6,152	-0.08%
2019/06/17	12	110.29	4	109.50	111.00	8	6,178	0.13%
2019/06/14	1	110.00	3	109.17	108.00	-2	6,308	-0.03%
2019/06/13	9.1	109.06	9	109.22	109.00	0.1	6,338	0.00%
2019/06/12	3	105.83	3	106.33	107.00	0	6,438	0.00%
2019/06/11	5	105.80	1	106.00	105.00	4	6,559	0.06%
2019/06/10	7	105.14	1	107.00	104.50	6	6,656	0.09%
2019/06/06	1	106.50	4	106.25	106.50	-3	6,701	-0.04%
2019/06/05	6	106.75	11	106.77	106.00	-5	6,787	-0.07%
2019/06/04	46	109.78	29	109.84	106.50	17	6,806	0.25%
2019/06/03	12	110.17	25	109.78	112.50	-13	6,769	-0.19%
2019/05/31	2	106.75	8	107.75	108.50	-6	6,826	-0.09%
2019/05/30	7	105.14	3	107.50	105.00	4	6,839	0.06%
2019/05/29	1	105.00	6	105.58	106.50	-5	6,801	-0.07%
2019/05/28	4	104.38	2	106.00	108.00	2	6,858	0.03%
2019/05/24	1	113.00	8	110.94	108.50	-7	6,864	-0.10%
2019/05/23	1	110.50	1	105.00	110.50	0	6,979	0.00%
2019/05/22	1	106.50	3	106.83	107.00	-2	7,025	-0.03%
2019/05/20	3	104.50	3	105.17	104.00	0	7,163	0.00%
2019/05/17	7	110.14	7	109.86	104.50	0	7,248	0.00%
2019/05/16	6	116.17	7	111.00	109.50	-1	7,208	-0.01%
2019/05/15	2	109.50	42	109.04	113.50	-40	7,169	-0.56%
2019/05/14	17	103.79	9	103.78	105.50	8	7,201	0.11%
2019/05/13	23	104.63	25	104.72	105.50	-2	7,197	-0.03%
2019/05/10	19	102.95	22	102.89	103.00	-3	7,127	-0.04%
2019/05/09	34	103.09	64	102.47	100.50	-30	7,009	-0.43%
2019/05/08	76	103.55	27	102.24	104.00	49	6,820	0.72%
2019/05/07	12	100.45	19	99.94	101.50	-7	6,665	-0.11%
2019/05/06	32	99.62	25	99.20	97.80	7	6,589	0.11%
2019/05/03	30	96.16	50	95.71	96.80	-20	6,399	-0.31%
2019/05/02	35	91.06	7	91.79	92.00	28	6,190	0.45%
2019/04/30	4	86.38	7.5	87.42	88.90	-3.5	6,109	-0.06%
2019/04/29	4	83.85	3	84.50	83.50	1	6,068	0.02%
2019/04/25	8	88.35	3	88.60	89.00	5	6,006	0.08%
2019/04/24	3	90.50	2	90.40	91.50	1	6,014	0.02%
2019/04/23	28	88.35	43	84.92	88.00	-15	6,187	-0.24%
2019/04/22	10	97.25	10	96.19	93.00	0	6,072	0.00%
2019/04/19	1	98.40	1	99.00	99.80	0	6,095	0.00%
2019/04/18	1	99.30	5	100.30	99.30	-4	6,271	-0.06%
2019/04/17	9	102.44	3	101.33	100.00	6	6,588	0.09%
2019/04/16	8	100.38	4	101.63	103.50	4	6,842	0.06%
2019/04/15	4	102.50	1	105.00	102.00	3	6,835	0.04%
2019/04/12	2	101.25	5	101.80	104.50	-3	6,876	-0.04%
2019/04/11	6	104.67	0	0.00	104.00	6	6,845	0.09%
2019/04/10	9	105.33	4.5	104.98	106.50	4.5	6,984	0.06%
2019/04/09	8	109.88	45	110.54	107.00	-37	6,968	-0.53%
2019/04/08	6	102.50	11	103.14	104.50	-5	6,879	-0.07%
2019/04/03	5	94.00	2	95.75	95.20	3	6,872	0.04%
2019/04/02	16	95.35	1	95.60	99.00	15	6,792	0.22%
2019/04/01	35	98.71	5	100.62	96.50	30	6,695	0.45%
2019/03/29	3	107.67	0	0.00	106.50	3	6,551	0.05%
2019/03/28	1	104.00	0	0.00	105.50	1	6,516	0.02%
2019/03/27	8	104.38	12	103.00	105.00	-4	6,501	-0.06%
2019/03/26	19	108.00	0	0.00	108.00	19	6,446	0.29%
2019/03/25	11	108.36	11	108.00	110.00	0	6,386	0.00%
2019/03/22	4	111.00	14	107.32	108.50	-10	6,363	-0.16%
2019/03/21	4	100.00	0	0.00	101.50	4	6,292	0.06%
2019/03/20	16	99.49	2	99.55	100.00	14	6,306	0.22%
2019/03/19	22	94.28	37	96.20	96.20	-15	6,250	-0.24%
2019/03/18	26	103.85	1	99.00	103.00	25	6,082	0.41%
2019/03/15	10	110.85	51	108.18	108.00	-41	6,054	-0.68%
2019/03/14	6	117.50	8	118.25	120.00	-2	5,907	-0.03%
2019/03/13	6	111.00	7	111.29	113.50	-1	5,847	-0.02%
2019/03/12	2	106.75	6	107.50	108.00	-4	5,759	-0.07%
2019/03/11	11	103.50	9	103.89	104.00	2	5,692	0.04%
2019/03/08	5	105.90	7	105.57	108.50	-2	5,602	-0.04%
2019/03/07	11	102.45	292	101.76	105.00	-281	5,518	-5.09%	大賣/鉅額交易
2019/03/06	14	105.64	135	100.24	101.50	-121	5,407	-2.24%	大賣/鉅額交易
2019/03/05	1	106.00	2	107.50	109.00	-1	5,226	-0.02%
2019/03/04	18	104.72	78	103.17	105.00	-60	5,148	-1.17%
2019/02/27	3	103.00	17	103.06	103.00	-14	5,076	-0.28%
2019/02/26	57	102.53	59	101.10	104.00	-2	4,988	-0.04%
2019/02/25	80	99.33	81.3	99.22	102.00	-1.3	4,996	-0.03%
2019/02/22	84	95.81	88	96.78	97.00	-4	4,891	-0.08%
2019/02/21	73	92.93	83	92.65	94.60	-10	4,732	-0.21%
2019/02/20	86	91.75	83	92.11	91.70	3	4,669	0.06%
2019/02/19	79	88.49	80	88.66	88.80	-1	4,589	-0.02%
2019/02/18	92	84.53	102	84.37	88.30	-10	4,524	-0.22%	大賣/
2019/02/15	70	83.27	66	82.80	82.00	4	4,417	0.09%
2019/02/14	102	84.70	82	84.88	84.30	20	4,388	0.46%	大買/
2019/02/13	70	82.18	64	82.09	83.70	6	4,360	0.14%
2019/02/12	73	79.11	73	79.13	79.90	0	4,263	0.00%
2019/02/11	102	78.66	102	78.22	78.40	0	4,247	0.00%	大買/大賣/
2019/01/30	2	76.55	2	77.30	76.70	0	4,234	0.00%
2019/01/29	0	0.00	2	77.20	76.40	-2	4,254	-0.05%
2019/01/28	2	77.00	13	77.21	77.50	-11	4,283	-0.26%
2019/01/25	1	75.10	0	0.00	75.00	1	4,319	0.02%
2019/01/24	5	73.92	3	73.30	74.20	2	4,363	0.05%
2019/01/23	1	71.50	0	0.00	71.50	1	4,387	0.02%
2019/01/22	2	70.50	0	0.00	70.20	2	4,414	0.05%
2019/01/21	1	70.50	0	0.00	71.90	1	4,444	0.02%
2019/01/17	4	71.60	0	0.00	69.10	4	4,509	0.09%
2019/01/16	1	68.10	16	67.46	71.20	-15	4,538	-0.33%
2019/01/15	32	74.43	18	74.52	69.90	14	4,488	0.31%
2019/01/14	8	75.45	7	75.61	75.80	1	4,238	0.02%
2019/01/11	16	75.51	16	75.26	75.60	0	4,199	0.00%
2019/01/10	9	75.57	16	75.74	76.00	-7	4,109	-0.17%
2019/01/09	39	76.08	29	75.48	74.20	10	3,927	0.25%
2019/01/08	18.3	71.78	11	72.35	75.40	7.3	3,614	0.20%
2019/01/07	0	0.00	3	69.80	69.80	-3	3,360	-0.09%
2019/01/04	14	60.86	10	61.49	63.50	4	3,409	0.12%
2019/01/03	1	63.70	11	63.94	63.80	-10	3,316	-0.30%
2019/01/02	10	68.93	12	68.09	66.00	-2	3,377	-0.06%
2018/12/28	1	65.60	6	64.87	65.90	-5	3,260	-0.15%
2018/12/27	17	64.48	9	64.29	64.50	8	3,349	0.24%
2018/12/26	123	64.53	5	66.20	63.60	118	3,485	3.39%	大買/鉅額交易
2018/12/25	124	63.42	0	0.00	63.30	124	3,447	3.60%	大買/鉅額交易
2018/12/24	127	63.90	1	64.20	64.10	126	3,528	3.57%	大買/鉅額交易
2018/12/22	138	63.33	0	0.00	63.10	138	3,530	3.91%	大買/鉅額交易
2018/12/21	1	62.40	5	61.60	62.60	-4	3,527	-0.11%
2018/12/20	13	61.82	10	62.00	61.30	3	3,540	0.08%
2018/12/18	4	61.53	4	62.40	61.20	0	3,581	0.00%
2018/12/17	0	0.00	1	63.90	63.80	-1	3,567	-0.03%
2018/12/13	9	64.38	21	64.40	62.60	-12	3,577	-0.34%
2018/12/12	21.3	63.49	0	0.00	63.60	21.3	3,604	0.59%
2018/12/11	1	62.80	2	62.80	62.60	-1	3,633	-0.03%
2018/12/10	6	62.15	9	62.01	62.10	-3	3,755	-0.08%
2018/12/07	2	60.55	1	60.50	61.80	1	3,790	0.03%
2018/12/06	11	59.95	8	61.86	58.90	3	3,886	0.08%
2018/12/05	5	62.96	9	61.81	63.00	-4	3,889	-0.10%
2018/12/04	5	61.28	3	61.57	61.00	2	3,943	0.05%
2018/12/03	2.4	60.10	8	59.59	59.90	-5.6	4,066	-0.14%
2018/11/30	0	0.00	1	56.50	56.30	-1	4,089	-0.02%
2018/11/29	10	55.92	5	56.00	55.60	5	4,199	0.12%
2018/11/28	2	56.20	0	0.00	55.10	2	4,396	0.05%
2018/11/27	2	54.60	3	55.07	55.50	-1	4,610	-0.02%
2018/11/26	7	53.50	0	0.00	54.00	7	4,669	0.15%
2018/11/23	0	0.00	2	53.75	53.10	-2	4,700	-0.04%
2018/11/22	7	56.44	17	56.55	54.00	-10	4,776	-0.21%
2018/11/20	1	53.50	0	0.00	53.50	1	4,956	0.02%
2018/11/19	0	0.00	2	52.70	53.30	-2	4,957	-0.04%
2018/11/16	0	0.00	1	52.90	52.50	-1	4,964	-0.02%
2018/11/15	0	0.00	10	51.55	52.00	-10	4,964	-0.20%
2018/11/13	4	49.36	2	51.05	51.90	2	5,041	0.04%
2018/11/12	2	50.80	3	51.40	50.70	-1	5,065	-0.02%
2018/11/09	5	51.90	15	51.77	51.50	-10	5,083	-0.20%
2018/11/08	9	53.02	2	53.60	51.90	7	5,132	0.14%
2018/11/07	1	50.10	3	51.27	52.20	-2	5,193	-0.04%
2018/11/06	9	52.38	8	51.64	51.20	1	5,336	0.02%
2018/11/05	13	50.45	21	49.39	51.00	-8	5,332	-0.15%
2018/11/02	18	54.17	19	53.49	52.20	-1	5,358	-0.02%
2018/11/01	55	53.31	30	52.79	53.00	25	5,392	0.46%
2018/10/31	12	51.16	12	51.43	51.10	0	5,440	0.00%
2018/10/30	12	49.76	8	49.63	49.70	4	5,628	0.07%
2018/10/29	23	48.03	22	48.43	50.20	1	5,728	0.02%
2018/10/26	5	49.71	17	51.12	49.30	-12	5,947	-0.20%
2018/10/25	5	50.72	18	50.12	50.60	-13	6,359	-0.20%
2018/10/24	3	52.80	2	53.35	52.50	1	6,446	0.02%
2018/10/22	1	52.30	1	53.00	53.00	0	6,889	0.00%
2018/10/19	0	0.00	1	48.90	51.70	-1	6,986	-0.01%
2018/10/18	2	51.70	4	51.58	51.20	-2	7,209	-0.03%
2018/10/17	0	0.00	1	50.20	50.30	-1	7,600	-0.01%
2018/10/16	1	51.10	2	49.30	50.30	-1	7,695	-0.01%
2018/10/15	10	49.48	2	49.60	48.95	8	7,903	0.10%
2018/10/12	8	49.74	13	48.03	49.85	-5	8,183	-0.06%
2018/10/11	6	48.70	0	0.00	48.70	6	8,220	0.07%
2018/10/09	74	55.31	100	56.93	54.10	-26	8,597	-0.30%
2018/10/08	1	59.50	2	60.00	60.00	-1	8,507	-0.01%
2018/10/05	35	59.26	24	60.20	60.00	11	8,542	0.13%
2018/10/04	58	66.35	38	65.11	63.40	20	8,556	0.23%
2018/10/03	4	70.10	24	70.35	70.10	-20	8,411	-0.24%
2018/10/02	6	69.62	7	69.70	71.00	-1	8,389	-0.01%
2018/10/01	2	70.10	1	70.60	70.60	1	8,348	0.01%
2018/09/28	1	70.80	7	69.87	69.70	-6	8,439	-0.07%
2018/09/27	0	0.00	1	70.00	69.50	-1	8,635	-0.01%
2018/09/26	0	0.00	7	69.39	69.10	-7	9,078	-0.08%
2018/09/25	1	69.70	4	68.23	69.00	-3	9,128	-0.03%
2018/09/21	0	0.00	2	64.50	65.60	-2	9,292	-0.02%
2018/09/20	0	0.00	2	64.40	64.10	-2	9,420	-0.02%
2018/09/19	4	64.10	0	0.00	63.50	4	9,455	0.04%
2018/09/18	4	64.25	0	0.00	62.30	4	9,513	0.04%
2018/09/17	7	66.43	1	66.90	66.30	6	9,494	0.06%
2018/09/14	10	67.67	14	68.02	68.20	-4	9,490	-0.04%
2018/09/13	9	69.07	7	69.20	68.50	2	9,452	0.02%
2018/09/12	11	69.12	13	69.83	69.50	-2	9,427	-0.02%
2018/09/11	27	66.80	28	66.98	68.00	-1	9,427	-0.01%
2018/09/10	2	68.40	8	68.84	67.30	-6	9,421	-0.06%
2018/09/07	11	68.75	4	69.18	69.50	7	9,732	0.07%
2018/09/06	1	68.00	1	67.00	68.00	0	9,827	0.00%
2018/09/05	8	66.36	10	66.08	67.30	-2	9,843	-0.02%
2018/09/04	53	65.46	56	67.77	66.20	-3	9,876	-0.03%
2018/09/03	67	70.34	53	72.05	69.90	14	9,871	0.14%
2018/08/31	0	0.00	3	68.33	69.80	-3	9,927	-0.03%
2018/08/30	5	68.72	5	68.42	67.90	0	10,098	0.00%
2018/08/29	16	68.34	15	68.00	68.00	1	10,379	0.01%
2018/08/28	13	67.86	8	67.55	67.80	5	10,441	0.05%
2018/08/27	43	64.59	4	65.88	66.10	39	10,324	0.38%
2018/08/24	0	0.00	1	61.00	61.00	-1	10,207	-0.01%
2018/08/23	1	60.60	2	60.75	60.30	-1	10,201	-0.01%
2018/08/22	1	61.80	3	61.53	61.30	-2	10,174	-0.02%
2018/08/21	4	60.38	3	61.10	61.50	1	10,153	0.01%
2018/08/20	4	59.45	14	59.68	59.90	-10	10,136	-0.10%
2018/08/17	9	62.40	10	60.88	61.20	-1	10,116	-0.01%
2018/08/16	14	60.69	28	60.89	60.90	-14	10,077	-0.14%
2018/08/15	26	59.75	38	60.05	60.80	-12	10,019	-0.12%
2018/08/14	16	58.29	26	58.45	61.00	-10	9,949	-0.10%
2018/08/13	25	58.57	21	58.80	58.00	4	9,858	0.04%
2018/08/10	44	63.55	45	63.85	63.50	-1	9,665	-0.01%
2018/08/09	31	64.92	31	63.75	63.60	0	9,600	0.00%
2018/08/08	18	66.83	19	66.84	65.40	-1	9,517	-0.01%
2018/08/07	28	66.93	6	66.10	66.00	22	9,413	0.23%
2018/08/06	59	67.64	62	67.28	68.00	-3	9,294	-0.03%
2018/08/03	1	65.00	5	64.38	65.50	-4	9,053	-0.04%
2018/08/02	51	62.39	54	63.73	63.40	-3	8,915	-0.03%
2018/08/01	34	67.04	28	67.83	65.20	6	8,639	0.07%
2018/07/31	13	64.92	16	65.06	66.70	-3	8,171	-0.04%
2018/07/30	15	64.43	10	65.05	65.00	5	8,038	0.06%
2018/07/27	29	64.31	34.3	64.33	64.40	-5.3	7,833	-0.07%
2018/07/26	12	62.56	7	62.57	62.50	5	7,493	0.07%
2018/07/25	43	64.22	33	64.05	62.50	10	7,355	0.14%
2018/07/24	95	61.79	101	62.31	64.40	-6	7,084	-0.08%	大賣/
2018/07/23	33	59.33	33	58.21	58.60	0	6,635	0.00%
2018/07/20	69	60.10	69	60.10	60.40	0	6,512	0.00%
2018/07/19	90	60.58	88	61.03	60.20	2	6,255	0.03%
2018/07/18	6	58.88	9	58.70	58.30	-3	5,926	-0.05%
2018/07/17	22	59.86	23	59.83	58.40	-1	5,782	-0.02%
2018/07/16	5	56.38	5	56.28	56.60	0	5,390	0.00%
2018/07/13	13	57.15	11	55.89	55.60	2	5,334	0.04%
2018/07/12	13	55.20	39	55.24	56.00	-26	5,246	-0.50%
2018/07/11	0	0.00	1	52.40	52.60	-1	5,106	-0.02%
2018/07/10	8	53.49	9	52.62	52.90	-1	5,076	-0.02%
2018/07/09	1	51.60	0	0.00	52.00	1	5,001	0.02%
2018/07/06	19	50.35	8	49.82	52.30	11	4,956	0.22%
2018/07/05	19	52.86	20	53.88	50.00	-1	4,851	-0.02%
2018/07/04	27	59.28	23	59.70	54.50	4	4,621	0.09%
2018/07/03	1	58.00	9	57.10	57.50	-8	4,144	-0.19%
2018/07/02	24	57.81	23	57.97	57.90	1	4,062	0.02%
2018/06/29	39	54.86	47	54.95	55.70	-8	3,858	-0.21%
2018/06/28	2	53.60	10	53.74	52.20	-8	3,706	-0.22%
2018/06/27	4	54.50	4	54.40	53.00	0	3,644	0.00%
2018/06/26	3	51.50	3	52.83	53.00	0	3,570	0.00%
2018/06/25	3	51.07	1	51.20	50.70	2	3,518	0.06%
2018/06/22	5	51.94	9	51.98	51.80	-4	3,485	-0.11%
2018/06/21	2	50.35	14	50.32	50.90	-12	3,375	-0.36%
2018/06/20	12	49.07	11	48.13	49.70	1	3,321	0.03%
2018/06/19	21	52.64	19	52.95	52.10	2	3,193	0.06%
2018/06/15	53	57.28	99	57.10	53.60	-46	3,111	-1.48%
2018/06/14	58	53.85	53	54.88	56.30	5	2,689	0.19%
2018/06/13	40	51.65	42	52.98	51.20	-2	2,410	-0.08%
2018/06/12	34	53.83	38	54.57	52.00	-4	2,317	-0.17%
2018/06/11	72	53.18	39	52.96	54.00	33	2,183	1.51%
2018/06/08	103	53.66	137	53.34	52.10	-34	1,964	-1.73%	大買/大賣/
2018/06/07	85	51.57	156.5	51.03	52.20	-71.5	1,666	-4.29%	大賣/
2018/06/06	108	49.44	16	48.96	49.45	92	1,400	6.57%	大買/
2018/06/05	53	46.54	9	45.97	47.55	44	1,066	4.13%
2018/06/04	7	43.13	3	42.83	43.25	4	895	0.45%
2018/05/31	0	0.00	1	39.60	39.65	-1	820	-0.12%
2018/05/30	0	0.00	4	38.00	38.00	-4	800	-0.50%
2018/05/29	2	39.40	2	38.50	38.50	0	802	0.00%
2018/05/28	0	0.00	3	39.38	39.35	-3	790	-0.38%
2018/05/25	1	39.50	0	0.00	38.85	1	787	0.13%
2018/05/24	0	0.00	3	36.85	37.25	-3	736	-0.41%
2018/05/23	0	0.00	1	33.80	33.90	-1	711	-0.14%
2018/05/22	0	0.00	1	34.10	34.20	-1	720	-0.14%
2018/05/21	1	33.50	0	0.00	34.60	1	734	0.14%
2018/05/18	1	33.00	1	32.65	32.85	0	736	0.00%
2018/05/17	0	0.00	1	33.25	32.90	-1	756	-0.13%
2018/05/16	1	32.40	0	0.00	32.85	1	781	0.13%
2018/05/15	0	0.00	1	32.20	32.50	-1	790	-0.13%
2018/05/14	0	0.00	1	33.50	33.55	-1	817	-0.12%
2018/05/11	1	32.10	1	32.00	32.50	0	813	0.00%
2018/05/10	0	0.00	2	33.05	33.05	-2	806	-0.25%
2018/05/09	4	33.06	0	0.00	32.70	4	814	0.49%
2018/05/08	0	0.00	1	32.60	32.60	-1	818	-0.12%
2018/05/07	1	31.75	2	31.78	33.00	-1	835	-0.12%
2018/05/03	0	0.00	3	32.00	31.85	-3	864	-0.35%
2018/05/02	0	0.00	1	33.75	33.20	-1	888	-0.11%
2018/04/30	1	32.90	0	0.00	33.20	1	907	0.11%
2018/04/27	1	32.60	0	0.00	32.90	1	907	0.11%
2018/04/26	1	33.10	1	33.95	32.40	0	906	0.00%
2018/04/25	1	35.10	0	0.00	34.80	1	896	0.11%
2018/04/18	2	37.08	1	37.55	37.55	1	909	0.11%
2018/04/17	0	0.00	1	39.40	38.60	-1	892	-0.11%
2018/04/16	0	0.00	1	39.45	38.35	-1	886	-0.11%
2018/04/13	1	38.95	0	0.00	39.10	1	883	0.11%
2018/04/12	2	39.53	0	0.00	39.40	2	882	0.23%
2018/04/10	0	39.15	0	0.00	39.15	0	853	0.00%
2018/04/03	1	38.55	0	0.00	38.70	1	872	0.11%
2018/04/02	5	40.90	0	0.00	40.75	5	866	0.58%
2018/03/30	2	41.98	1	41.50	41.00	1	885	0.11%
2018/03/29	1	43.75	7	43.41	42.55	-6	902	-0.66%
2018/03/27	0	0.00	4	42.98	43.00	-4	893	-0.45%
2018/03/26	1	41.50	0	0.00	41.35	1	893	0.11%
2018/03/23	0	0.00	1	40.90	40.90	-1	894	-0.11%
2018/03/22	1	42.50	0	0.00	42.10	1	907	0.11%
2018/03/21	1	42.50	2	42.80	43.00	-1	909	-0.11%
2018/03/20	0	0.00	1	41.70	41.65	-1	892	-0.11%
2018/03/16	1	41.40	0	0.00	40.90	1	898	0.11%
2018/03/15	0	0.00	7	41.69	41.30	-7	909	-0.77%
2018/03/14	1	38.85	1	39.60	39.60	0	887	0.00%
2018/03/12	0	0.00	2	38.35	38.40	-2	925	-0.22%
2018/03/06	1	37.60	1	37.50	37.60	0	1,048	0.00%
2018/03/05	0	37.60	0	0.00	37.05	0	1,067	0.00%
2018/03/02	2	37.65	0	0.00	38.00	2	1,072	0.19%
2018/03/01	0	0.00	2	38.60	38.75	-2	1,082	-0.18%
2018/02/27	7	40.04	1	39.55	39.35	6	1,091	0.55%
2018/02/26	1	38.50	0	0.00	38.40	1	1,078	0.09%
2018/02/23	1	38.35	0	0.00	38.20	1	1,092	0.09%
2018/02/22	2	37.60	0	0.00	37.50	2	1,180	0.17%
2018/02/21	3	36.32	10	36.11	37.00	-7	1,211	-0.58%
2018/02/12	1	33.60	0	0.00	33.95	1	1,217	0.08%
2018/02/09	1	33.65	2	32.05	33.20	-1	1,254	-0.08%
2018/02/08	4	36.40	2	35.20	35.45	2	1,268	0.16%
2018/02/07	5	39.95	3	39.78	37.85	2	1,248	0.16%
2018/02/06	4	39.55	2	38.15	38.30	2	1,257	0.16%
2018/02/05	1	41.40	1	41.90	42.00	0	1,243	0.00%
2018/02/02	1	42.80	0	0.00	42.70	1	1,262	0.08%
2018/02/01	1	43.30	2	43.80	42.85	-1	1,301	-0.08%
2018/01/31	3	42.78	2	43.05	42.75	1	1,355	0.07%
2018/01/30	4	44.28	0	0.00	43.20	4	1,403	0.29%
2018/01/29	8	44.62	8	44.28	44.90	0	1,436	0.00%
2018/01/25	3	42.80	3	43.92	42.00	0	1,457	0.00%
2018/01/24	3	42.50	3	42.93	42.75	0	1,515	0.00%
2018/01/22	0	0.00	1	42.40	42.40	-1	1,686	-0.06%
2018/01/19	1	43.25	1	42.60	42.60	0	1,891	0.00%
2018/01/17	0	0.00	2	43.65	43.80	-2	1,983	-0.10%
2018/01/12	2	42.83	4	43.49	43.95	-2	2,475	-0.08%
2018/01/10	1	42.10	1	41.90	42.20	0	2,494	0.00%
2018/01/08	1	43.05	0	0.00	43.25	1	2,530	0.04%
2018/01/05	1	43.10	1	43.60	43.80	0	2,550	0.00%
2018/01/03	3	44.43	1	44.00	43.55	2	2,588	0.08%
2018/01/02	2	41.30	5	43.23	44.40	-3	2,588	-0.12%