泰鼎-KY (4927)-臺銀-臺中券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
41.50
漲跌
▲0.40
漲幅
+0.97%
成交量
723張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	3	40.95	40.90	-3	744	-0.40%
2024/05/08	0	0.00	0	41.90	42.10	0	733	0.00%
2024/05/07	2	42.60	0	0.00	42.30	2	732	0.27%
2024/05/06	10	42.55	0	0.00	42.45	10	726	1.38%
2024/05/03	1	42.50	0	0.00	42.20	1	720	0.14%
2024/05/02	0	0.00	4	41.45	41.90	-4	709	-0.56%
2024/04/29	1	39.20	0	0.00	40.70	1	694	0.14%
2024/04/23	0	39.30	0	0.00	39.20	0	682	0.00%
2024/04/22	0	0.00	0	38.60	38.55	0	683	0.00%
2024/04/19	1	38.00	4	38.60	38.40	-3	681	-0.44%
2024/04/16	1	38.25	0	0.00	38.05	1	667	0.15%
2024/04/15	0	39.95	0	0.00	39.65	0	654	0.00%
2024/04/12	0	0.00	2	39.41	39.35	-2	649	-0.31%
2024/04/09	0	40.00	0	0.00	39.90	0	636	0.00%
2024/04/03	11	39.02	0	0.00	39.00	11	621	1.77%
2024/03/28	0.1	40.35	1	40.35	40.10	-0.9	566	-0.16%
2024/03/27	2	40.60	2	40.60	40.60	0	552	0.00%
2024/03/26	1	40.70	0	0.00	40.70	1	545	0.18%
2024/03/25	1	42.15	0	0.00	42.20	1	534	0.19%
2024/03/22	1	41.45	0	0.00	41.65	1	528	0.19%
2024/03/21	2	41.55	10	41.40	41.55	-8	520	-1.54%
2024/03/20	3	41.00	10	40.85	41.00	-7	519	-1.34%
2024/03/19	1	41.00	0	0.00	41.15	1	515	0.19%
2024/03/18	0	41.55	0	0.00	41.70	0	504	0.00%
2024/03/15	0	40.97	0	0.00	40.45	0	486	0.00%
2024/03/14	0	0.00	12	40.15	41.25	-12	474	-2.53%
2024/03/13	1.1	40.27	1	40.21	40.20	0.1	459	0.02%
2024/03/12	0.1	42.20	0	0.00	42.15	0.1	426	0.02%
2024/03/08	0.1	42.47	0.2	43.40	42.35	-0.1	378	-0.02%
2024/03/07	1	44.29	0	0.00	43.60	1	358	0.29%
2024/03/06	6	44.85	5	43.75	43.75	1	336	0.31%
2024/03/05	1	42.85	0	0.00	42.90	1	301	0.33%
2024/03/04	1	44.50	0	0.00	44.65	1	272	0.37%
2024/02/23	0	0.00	0	49.90	48.80	0	218	0.00%
2024/02/20	1	50.10	1	49.65	49.70	0	222	0.00%
2024/02/16	0	0.00	0	50.00	49.90	0	221	-0.01%
2024/01/26	0	0.00	1	48.00	48.35	-1	236	-0.42%
2024/01/25	0	0.00	0	48.90	48.40	0	241	-0.01%
2024/01/24	0	0.00	0	49.12	48.70	0	247	-0.02%
2024/01/23	0	0.00	0	49.10	48.50	0	255	-0.02%
2024/01/18	0	0.00	0	47.70	47.90	0	302	-0.01%
2024/01/16	0	0.00	0	48.75	48.40	0	315	-0.01%
2024/01/11	1	48.70	0	0.00	48.70	1	331	0.30%
2024/01/08	1	49.85	0	0.00	49.85	1	347	0.29%
2024/01/03	0	0.00	2	50.10	50.20	-2	360	-0.55%
2023/12/29	0	50.30	0	0.00	50.40	0	407	0.01%
2023/12/26	0.2	49.41	0	0.00	49.20	0.2	415	0.04%
2023/12/25	0.1	49.35	0	0.00	49.25	0.1	418	0.02%
2023/12/13	0	50.40	0	0.00	50.10	0	461	0.00%
2023/12/08	0	50.47	0	0.00	50.70	0	491	0.00%
2023/12/07	5	49.90	0	0.00	49.60	5	498	1.00%
2023/11/30	0	51.00	0	0.00	50.50	0	594	0.00%
2023/11/21	2	49.85	0.1	49.80	50.10	1.9	650	0.29%
2023/11/17	0	0.00	1	48.35	48.60	-1	650	-0.15%
2023/11/15	0	0.00	5	47.20	48.10	-5	664	-0.75%
2023/11/03	1	48.35	5	48.50	48.60	-4	745	-0.54%
2023/11/01	1	46.65	0	0.00	45.60	1	760	0.13%
2023/10/31	0	0.00	10	48.00	46.65	-10	758	-1.32%
2023/10/25	0	0.00	1	49.10	49.10	-1	759	-0.13%
2023/10/23	0	0.00	1	50.10	50.80	-1	758	-0.13%
2023/10/06	2	53.00	0	0.00	52.70	2	861	0.23%
2023/10/03	0	0.00	0	57.40	57.20	0	866	0.00%
2023/10/02	0	0.00	0.1	57.80	57.80	-0.1	890	-0.01%
2023/09/28	0	0.00	1	56.30	56.30	-1	946	-0.11%
2023/09/27	1	55.50	0	0.00	55.00	1	1,018	0.10%
2023/09/26	0	0.00	0.1	57.20	56.60	-0.1	1,135	-0.01%
2023/09/25	0	0.00	0.1	57.27	57.30	-0.1	1,169	-0.01%
2023/09/22	0	0.00	0	56.80	56.80	0	1,182	0.00%
2023/09/21	0	0.00	0.1	56.99	56.90	-0.1	1,188	-0.01%
2023/09/20	0	0.00	0	56.90	57.10	0	1,187	0.00%
2023/09/19	0	0.00	1	58.50	58.50	-1	1,193	-0.08%
2023/09/14	0.2	56.35	0	0.00	56.80	0.2	1,187	0.02%
2023/09/13	1	55.20	0	0.00	55.20	1	1,181	0.08%
2023/09/11	2	56.60	0	0.00	55.10	2	1,192	0.17%
2023/09/06	4	57.15	4.1	57.02	57.00	-0.1	1,200	-0.01%
2023/09/05	0	0.00	1	59.40	60.10	-1	1,176	-0.08%
2023/09/04	6	58.47	0	0.00	58.80	6	1,174	0.51%
2023/08/30	0	57.00	0	0.00	56.60	0	1,275	0.00%
2023/08/28	7	52.89	0	0.00	53.00	7	1,275	0.55%
2023/08/25	10	52.50	0	0.00	52.60	10	1,324	0.75%
2023/08/24	1	52.40	0	0.00	52.50	1	1,345	0.07%
2023/08/22	3	52.77	0	0.00	52.80	3	1,386	0.22%
2023/08/17	0.1	53.60	0	0.00	52.80	0.1	1,397	0.00%
2023/08/16	0	52.90	0	0.00	52.30	0	1,453	0.00%
2023/08/15	0	52.80	0	0.00	52.70	0	1,466	0.00%
2023/08/14	1	54.60	0	54.70	54.60	1	1,451	0.07%
2023/08/11	0	61.00	0	0.00	60.60	0	1,469	0.00%
2023/08/08	0	0.00	4	62.15	62.10	-4	1,469	-0.27%
2023/08/07	5	61.10	2	61.00	61.00	3	1,463	0.21%
2023/08/02	1.1	58.95	0.1	58.69	58.20	1	1,450	0.07%
2023/08/01	0	0.00	1	60.92	61.40	-1	1,449	-0.07%
2023/07/27	0	63.10	0.1	62.60	63.10	-0.1	1,432	0.00%
2023/07/26	1	62.90	0	0.00	61.90	1	1,431	0.07%
2023/07/25	0.1	64.16	0	0.00	63.40	0.1	1,429	0.01%
2023/07/19	3	64.07	3	64.04	63.90	0	1,450	0.00%
2023/07/18	14.1	67.27	1	66.10	66.00	13.1	1,452	0.90%
2023/07/14	1	68.00	0	0.00	66.00	1	1,433	0.07%
2023/07/11	0.2	67.24	8	67.53	66.90	-7.8	1,426	-0.55%
2023/07/10	5	66.00	2	66.80	66.00	3	1,502	0.20%
2023/07/06	10	65.50	4	63.80	65.80	6	1,633	0.37%
2023/07/05	11	68.14	5	67.70	67.80	6	1,583	0.38%
2023/07/04	3	67.80	4	67.35	70.20	-1	1,531	-0.07%
2023/07/03	1	63.20	1	63.90	65.10	0	1,416	0.00%
2023/06/30	1	63.20	0	0.00	63.20	1	1,386	0.07%
2023/06/14	0	0.00	2	62.40	62.20	-2	1,365	-0.15%
2023/06/13	0	0.00	3	63.90	63.50	-3	1,352	-0.22%
2023/06/12	0	0.00	2	64.35	64.20	-2	1,356	-0.15%
2023/06/09	0	0.00	1	64.70	64.10	-1	1,352	-0.07%
2023/06/08	0	0.00	3	64.70	64.70	-3	1,344	-0.22%
2023/06/07	1	64.00	1	64.70	64.70	0	1,344	0.00%
2023/06/06	2	65.80	2	65.40	64.80	0	1,326	0.00%
2023/06/05	5	63.66	9	63.63	63.80	-4	1,275	-0.31%
2023/05/31	0	62.90	6	62.82	63.00	-6	1,256	-0.48%
2023/05/30	0	61.00	0	0.00	61.80	0	1,214	0.00%
2023/05/29	0	0.00	5	60.94	60.80	-5	1,232	-0.41%
2023/05/26	5	60.82	46	60.89	60.80	-41	1,213	-3.38%
2023/05/25	0	0.00	11	61.55	61.30	-11	1,216	-0.90%
2023/05/22	1	61.50	2	61.30	61.50	-1	1,318	-0.08%
2023/05/19	8	59.70	9	59.77	59.60	-1	1,270	-0.08%
2023/05/18	1	59.60	11	59.62	59.10	-10	1,261	-0.79%
2023/05/17	4	59.63	8.2	59.72	59.70	-4.2	1,244	-0.34%
2023/05/16	0	56.44	3	57.23	57.20	-3	1,197	-0.25%
2023/05/15	0	0.00	10.1	55.90	55.60	-10.1	1,190	-0.85%
2023/05/12	0	0.00	1	55.00	55.50	-1	1,198	-0.08%
2023/05/11	2	55.80	0	0.00	55.10	2	1,200	0.17%
2023/05/10	6	55.70	0	0.00	55.90	6	1,203	0.50%
2023/05/08	3	55.30	5	55.38	55.30	-2	1,226	-0.16%
2023/05/05	8	54.65	0	0.00	54.50	8	1,221	0.65%
2023/05/03	0	0.00	1	54.20	54.20	-1	1,251	-0.08%
2023/05/02	1	54.90	1	55.50	54.90	0	1,263	0.00%
2023/04/28	1.2	54.75	2	54.70	55.10	-0.8	1,269	-0.06%
2023/04/26	0.1	54.00	1.1	53.59	54.30	-1	1,256	-0.08%
2023/04/25	6	53.75	24	55.82	53.90	-18	1,252	-1.44%
2023/04/24	6	56.97	0	0.00	56.20	6	1,227	0.49%
2023/04/21	1	57.70	1	57.30	56.70	0	1,227	0.00%
2023/04/20	18	58.89	2	58.40	58.40	16	1,207	1.33%
2023/04/19	2	59.90	0	0.00	59.80	2	1,203	0.17%
2023/04/18	7.1	61.27	0	0.00	60.40	7.1	1,192	0.60%
2023/04/17	14	61.21	1	61.40	61.40	13	1,171	1.11%
2023/04/14	3	61.73	3	61.87	61.70	0	1,163	0.00%
2023/04/13	7	61.80	2	61.50	61.50	5	1,151	0.43%
2023/04/12	2	61.50	12	62.96	63.60	-10	1,060	-0.94%
2023/04/11	21	61.70	17	62.04	62.10	4	976	0.41%
2023/04/07	0	60.11	0	0.00	59.80	0	893	0.00%
2023/04/06	1	60.00	4	60.00	60.10	-3	873	-0.34%
2023/03/31	1	59.30	0	0.00	59.20	1	868	0.12%
2023/03/30	1	59.00	0	0.00	59.20	1	867	0.12%
2023/03/28	5	59.50	0	0.00	59.80	5	878	0.57%
2023/03/27	0	60.65	20	60.50	60.40	-20	880	-2.27%
2023/03/24	0	0.00	1	59.60	59.80	-1	893	-0.11%
2023/03/22	2.1	58.85	0	0.00	58.90	2.1	904	0.23%
2023/03/21	0	58.60	0	0.00	58.20	0	911	0.00%
2023/03/17	8	56.86	0	0.00	57.10	8	930	0.86%
2023/03/16	5	56.00	2	55.55	56.00	3	932	0.32%
2023/03/15	6	57.28	1	57.50	56.50	5	950	0.53%
2023/03/13	6	57.72	0	0.00	58.60	6	996	0.60%
2023/03/10	1	58.80	0	0.00	59.00	1	1,031	0.10%
2023/03/09	1	60.90	1	61.30	60.80	0	1,055	0.00%
2023/03/07	0	62.90	0	0.00	62.30	0	1,128	0.00%
2023/03/03	3	59.53	1	59.70	59.40	2	1,250	0.16%
2023/03/02	1	58.20	9	58.09	58.40	-8	1,318	-0.61%
2023/03/01	14	58.38	7	58.20	58.70	7	1,338	0.52%
2023/02/24	9	61.22	0	0.00	61.10	9	1,335	0.67%
2023/02/23	8	62.75	0	0.00	62.80	8	1,332	0.60%
2023/02/22	9	62.48	4	62.53	62.30	5	1,384	0.36%
2023/02/21	12	64.16	1	63.30	64.50	11	1,383	0.80%
2023/02/20	9	64.57	3	64.00	64.90	6	1,384	0.43%
2023/02/17	3	61.67	0	0.00	61.60	3	1,339	0.22%
2023/02/16	8	60.14	1.1	60.21	60.30	6.9	1,354	0.51%
2023/02/15	0	0.00	0	59.80	59.40	0	1,470	0.00%
2023/02/13	0	0.00	1	59.60	59.60	-1	1,553	-0.06%
2023/02/08	0	0.00	1	60.70	60.40	-1	1,761	-0.06%
2023/02/07	2	60.90	0	0.00	60.60	2	1,818	0.11%
2023/02/06	0	0.00	6	59.72	59.80	-6	1,853	-0.32%
2023/02/03	0	0.00	1	59.70	59.80	-1	1,867	-0.05%
2023/02/02	2	60.40	1	60.20	60.20	1	1,864	0.05%
2023/01/31	4	58.20	1	57.60	58.10	3	1,855	0.16%
2023/01/30	1	56.50	0	56.40	56.70	1	1,860	0.05%
2023/01/13	1	54.80	0	0.00	54.80	1	1,930	0.05%
2022/12/28	1	55.00	1	54.10	53.60	0	2,268	0.00%
2022/12/20	1	54.50	3.2	55.62	55.10	-2.2	2,360	-0.09%
2022/12/15	0.1	59.20	0	0.00	58.90	0.1	2,412	0.00%
2022/12/13	0.1	58.90	0	0.00	59.20	0.1	2,423	0.00%
2022/12/12	0	0.00	1	58.50	59.50	-1	2,431	-0.04%
2022/12/08	0	0.00	0.2	58.60	58.50	-0.2	2,507	-0.01%
2022/12/07	0	0.00	2.3	58.53	58.50	-2.3	2,530	-0.09%
2022/12/06	0	0.00	56	59.99	59.50	-56	2,550	-2.20%
2022/12/05	3.1	60.93	0	0.00	61.00	3.1	2,535	0.12%
2022/12/02	20.1	60.97	1	60.60	60.80	19.1	2,533	0.75%
2022/11/30	5	60.00	5	59.90	59.90	0	2,559	0.00%
2022/11/28	1	60.10	10.1	59.39	59.30	-9.1	2,579	-0.35%
2022/11/25	2.1	57.14	0	0.00	57.00	2.1	2,496	0.08%
2022/11/24	7	56.99	6.1	57.31	58.40	0.9	2,494	0.03%
2022/11/23	1	56.50	1	56.40	56.60	0	2,496	0.00%
2022/11/22	0	0.00	19.1	54.95	55.80	-19.1	2,503	-0.76%
2022/11/21	6	54.72	0	0.00	54.30	6	2,511	0.24%
2022/11/18	4.1	56.52	3	56.10	55.30	1.1	2,529	0.04%
2022/11/17	1	55.70	4	56.03	55.90	-3	2,533	-0.12%
2022/11/16	4	55.28	1.1	55.67	55.20	2.9	2,568	0.11%
2022/11/15	0	0.00	7	54.21	54.80	-7	2,672	-0.26%
2022/11/14	5	53.40	1	54.00	54.20	4	2,894	0.14%
2022/11/11	15.2	53.49	19	53.60	53.10	-3.8	2,889	-0.13%
2022/11/10	13	55.50	0	0.00	55.10	13	2,772	0.47%
2022/11/09	18.1	55.70	13	55.63	55.90	5.1	2,749	0.18%
2022/11/08	8	54.38	18	54.93	54.40	-10	2,707	-0.37%
2022/11/07	20.1	53.33	6	53.20	53.50	14.1	2,618	0.54%
2022/11/04	5	53.22	6	53.43	53.50	-1	2,589	-0.04%
2022/11/03	0	0.00	35	52.76	53.10	-35	2,522	-1.39%
2022/11/02	14	51.71	9	52.30	51.90	5	2,493	0.20%
2022/11/01	5	50.20	5	50.60	50.70	0	2,461	0.00%
2022/10/31	0	0.00	3	49.20	49.40	-3	2,456	-0.12%
2022/10/28	1	48.80	0	0.00	48.30	1	2,476	0.04%
2022/10/26	10	48.87	0	0.00	48.20	10	2,471	0.40%
2022/10/25	9	50.29	0	0.00	50.00	9	2,459	0.37%
2022/10/24	11	51.63	0	0.00	51.00	11	2,442	0.45%
2022/10/21	0	0.00	1	51.00	50.30	-1	2,409	-0.04%
2022/10/20	4	50.13	5	50.20	50.30	-1	2,390	-0.04%
2022/10/19	5	52.06	0	0.00	51.60	5	2,364	0.21%
2022/10/18	0	51.50	1	50.90	51.50	-1	2,275	-0.04%
2022/10/17	1	48.75	1	47.80	49.45	0	2,245	0.00%
2022/10/14	1.1	48.14	2	48.45	49.15	-0.9	2,239	-0.04%
2022/10/13	2	47.20	0.2	48.00	46.25	1.8	2,233	0.08%
2022/10/11	11.2	49.07	0	0.00	48.85	11.2	2,200	0.51%
2022/10/07	5	52.50	0	0.00	52.60	5	2,173	0.23%
2022/10/06	32.2	52.31	0	0.00	52.20	32.2	2,177	1.48%
2022/10/05	0.1	52.50	0	0.00	51.70	0.1	2,183	0.01%
2022/10/04	0.1	50.80	0	0.00	51.40	0.1	2,170	0.01%
2022/10/03	0.1	49.50	0	0.00	49.80	0.1	2,161	0.00%
2022/09/29	1	50.00	0	0.00	49.80	1	2,182	0.05%
2022/09/27	0.3	51.70	0	0.00	53.60	0.3	2,273	0.01%
2022/09/26	0.2	52.80	2	53.10	51.30	-1.8	2,288	-0.08%
2022/09/23	0.2	54.40	13	54.40	54.60	-12.8	2,271	-0.56%
2022/09/22	0.1	56.00	1	55.60	55.70	-0.9	2,257	-0.04%
2022/09/21	0.1	57.00	0	0.00	56.80	0.1	2,245	0.00%
2022/09/20	1	57.00	0	0.00	57.80	1	2,247	0.04%
2022/09/19	0.1	57.50	0	0.00	57.30	0.1	2,247	0.00%
2022/09/15	14	60.30	4	58.93	60.30	10	2,236	0.45%
2022/09/14	9.2	57.52	4	57.90	58.00	5.2	2,206	0.24%
2022/09/13	1	59.30	3	59.13	58.90	-2	2,210	-0.09%
2022/09/12	0	0.00	1	57.80	58.00	-1	2,208	-0.05%
2022/09/08	6	56.90	11	57.35	57.70	-5	2,238	-0.22%
2022/09/07	2	56.40	4	56.80	56.60	-2	2,244	-0.09%
2022/09/06	8	58.80	6	59.77	58.10	2	2,278	0.09%
2022/09/05	11	58.28	23	57.57	57.80	-12	2,240	-0.54%
2022/09/02	20	61.38	0	0.00	60.90	20	2,251	0.89%
2022/09/01	6	60.55	6	60.50	60.50	0	2,218	0.00%
2022/08/31	8	61.10	8	61.60	61.80	0	2,218	0.00%
2022/08/30	2	60.60	5	61.40	61.10	-3	2,198	-0.14%
2022/08/29	0	59.20	0	0.00	59.20	0	2,140	0.00%
2022/08/26	0	0.00	14	60.29	60.60	-14	2,130	-0.66%
2022/08/25	5.3	59.15	3	59.67	59.00	2.3	2,116	0.11%
2022/08/24	18.2	59.99	5	59.38	58.90	13.2	2,111	0.63%
2022/08/23	7	60.80	7	61.09	60.90	0	2,081	0.00%
2022/08/22	0	63.10	0	63.00	62.80	0	2,037	0.00%
2022/08/19	8	60.51	6	61.20	62.30	2	1,915	0.10%
2022/08/18	0	0.00	1	58.20	61.90	-1	1,693	-0.06%
2022/08/17	1	56.50	1	57.30	56.30	0	1,708	0.00%
2022/08/16	1	56.90	0	0.00	56.80	1	1,730	0.06%
2022/08/15	0.2	57.70	0	58.10	58.20	0.2	1,729	0.01%
2022/08/12	0.1	57.00	0	57.00	56.80	0	1,730	0.00%
2022/08/11	0	56.30	0	0.00	55.80	0	1,787	0.00%
2022/08/10	3	55.30	3	55.87	55.90	0	1,807	0.00%
2022/08/09	3	54.47	2	55.40	55.70	1	1,793	0.06%
2022/08/08	8	55.80	3	55.10	56.00	5	1,771	0.28%
2022/08/05	0	0.00	1	56.80	56.70	-1	1,759	-0.06%
2022/08/04	1	55.01	3	55.50	55.70	-2	1,760	-0.11%
2022/08/03	4.1	56.78	3	56.60	56.60	1.1	1,760	0.06%
2022/08/02	0.1	58.01	0	0.00	57.70	0.1	1,791	0.01%
2022/08/01	2	59.70	0	0.00	59.70	2	1,819	0.11%
2022/07/28	0.2	60.70	0	0.00	60.80	0.2	1,940	0.01%
2022/07/26	0	61.40	2	61.10	61.10	-2	1,980	-0.10%
2022/07/25	0	63.25	0	0.00	63.10	0	1,990	0.00%
2022/07/22	1	63.60	1	64.47	63.30	0	1,996	0.00%
2022/07/21	1	64.20	1	63.80	64.20	0	2,010	0.00%
2022/07/20	1	63.40	1.2	63.75	63.40	-0.2	2,054	-0.01%
2022/07/19	0	62.70	0	0.00	62.30	0	2,122	0.00%
2022/07/15	0.1	62.50	0	0.00	62.50	0.1	2,303	0.00%
2022/07/14	1.1	62.14	0.2	59.70	62.30	0.9	2,321	0.04%
2022/07/13	7.2	59.99	1	60.20	59.00	6.2	2,314	0.27%
2022/07/11	0	62.30	1	63.20	62.20	-1	2,306	-0.04%
2022/07/08	3	65.93	1	65.70	65.80	2	2,316	0.09%
2022/07/07	1	62.00	1	62.50	64.30	0	2,330	0.00%
2022/07/06	2	63.10	2	61.80	61.80	0	2,326	0.00%
2022/07/05	14	63.06	13	63.79	64.70	1	2,343	0.04%
2022/07/04	1	67.00	1	66.50	66.40	0	2,278	0.00%
2022/07/01	1	69.00	0	0.00	65.60	1	2,296	0.04%
2022/06/30	0	0.00	2	70.20	69.30	-2	2,309	-0.09%
2022/06/27	1	74.20	1	74.60	74.00	0	2,560	0.00%
2022/06/24	0.1	73.28	0	0.00	72.30	0.1	2,610	0.00%
2022/06/22	1	73.60	0	0.00	71.40	1	2,769	0.04%
2022/06/20	3	73.57	7	72.81	72.90	-4	3,030	-0.13%
2022/06/17	5.1	71.87	5	73.12	74.00	0.1	3,136	0.00%
2022/06/16	1	76.10	2	75.65	74.50	-1	3,133	-0.03%
2022/06/15	7.1	76.72	4	75.95	75.70	3.1	3,125	0.10%
2022/06/14	7	78.84	0	0.00	78.50	7	3,095	0.23%
2022/06/13	2	79.50	0	0.00	79.70	2	3,072	0.07%
2022/06/10	0	0.00	2	82.80	83.20	-2	3,034	-0.07%
2022/06/09	0	0.00	2	83.90	83.90	-2	3,029	-0.07%
2022/06/08	1	86.50	1	85.40	85.50	0	3,016	0.00%
2022/06/02	1	88.80	0	0.00	88.10	1	3,112	0.03%
2022/06/01	2	91.30	1	91.20	89.80	1	3,228	0.03%
2022/05/31	4	89.65	4	89.05	91.20	0	3,297	0.00%
2022/05/30	4	87.25	15	88.11	87.60	-11	3,379	-0.33%
2022/05/27	14	87.74	0	0.00	87.20	14	3,390	0.41%
2022/05/26	2	88.30	6	88.83	88.10	-4	3,408	-0.12%
2022/05/25	5	88.12	5	88.36	88.60	0	3,438	0.00%
2022/05/24	6	90.08	2	91.20	88.60	4	3,449	0.12%
2022/05/20	1	93.00	1	92.70	92.90	0	3,490	0.00%
2022/05/19	8	89.99	8	90.65	91.70	0	3,504	0.00%
2022/05/18	12	94.62	9	94.86	94.00	3	3,484	0.09%
2022/05/16	2	94.60	0	0.00	93.70	2	3,553	0.06%
2022/05/13	2	93.40	0	0.00	93.00	2	3,578	0.06%
2022/05/12	1	93.80	1	94.10	92.80	0	3,665	0.00%
2022/05/11	1	96.30	0	94.60	96.20	1	3,722	0.03%
2022/05/10	5	96.46	4	94.40	95.20	1	3,762	0.03%
2022/05/09	15	99.39	15	97.74	97.20	0	3,928	0.00%
2022/05/06	4	100.18	3	101.33	99.70	1	4,134	0.02%
2022/05/05	9	100.59	10	102.60	104.00	-1	4,176	-0.02%
2022/05/04	1	100.00	0	0.00	100.00	1	4,157	0.02%
2022/05/03	0	0.00	3	97.00	97.20	-3	4,206	-0.07%
2022/04/28	2	93.25	2	94.35	93.90	0	4,311	0.00%
2022/04/27	1	92.50	3	93.73	94.00	-2	4,363	-0.05%
2022/04/26	8	92.63	8	93.95	94.30	0	4,393	0.00%
2022/04/25	2	92.05	3.1	93.57	94.80	-1.1	4,461	-0.02%
2022/04/22	10	96.40	1.1	94.80	94.50	8.9	4,492	0.20%
2022/04/21	1	105.00	2	105.25	105.00	-1	4,436	-0.02%
2022/04/20	1	105.00	4	104.38	105.00	-3	4,574	-0.07%
2022/04/19	0	101.50	0	0.00	102.50	0	4,680	0.00%
2022/04/18	1	99.60	0	0.00	99.60	1	4,803	0.02%
2022/04/15	1	99.10	0	0.00	99.40	1	4,935	0.02%
2022/04/14	1	103.50	2	104.75	103.50	-1	5,053	-0.02%
2022/04/13	2	103.25	0	0.00	103.50	2	5,261	0.04%
2022/04/12	3	99.83	4	100.03	102.00	-1	5,471	-0.02%
2022/04/11	3	99.30	6	99.22	98.80	-3	5,549	-0.05%
2022/04/07	0	0.00	2	102.75	102.00	-2	5,729	-0.03%
2022/04/06	5	102.80	1.1	103.02	103.00	4	5,870	0.07%
2022/04/01	4	104.75	0	0.00	103.50	4	5,968	0.07%
2022/03/31	5	106.50	7	106.21	106.00	-2	6,026	-0.03%
2022/03/29	1	105.96	0	0.00	105.50	1	6,384	0.02%
2022/03/28	3	103.17	7	102.21	105.50	-4	6,557	-0.06%
2022/03/25	3	107.48	7	106.43	104.50	-4	6,734	-0.06%
2022/03/24	17	105.80	3	104.17	107.50	14	6,998	0.20%
2022/03/23	5.1	102.51	4	103.13	102.50	1.1	7,083	0.02%
2022/03/22	2.1	102.04	0	0.00	102.50	2.1	7,145	0.03%
2022/03/17	1	93.30	1	93.50	93.70	0	7,026	0.00%
2022/03/16	0	91.50	0	0.00	89.60	0	7,022	0.00%
2022/03/11	1	94.40	0	0.00	94.60	1	7,133	0.01%
2022/03/10	1	94.70	0	0.00	94.80	1	7,199	0.01%
2022/03/09	1	91.90	0	0.00	91.80	1	7,342	0.01%
2022/03/08	1.1	89.95	1	91.00	89.60	0.1	7,673	0.00%
2022/03/07	0	0.00	1.1	91.21	90.80	-1.1	7,944	-0.01%
2022/03/04	1	94.50	1	92.30	92.30	0	8,202	0.00%
2022/03/03	2	96.25	2	95.85	96.00	0	8,209	0.00%
2022/03/02	0	0.00	1	98.60	98.60	-1	8,153	-0.01%
2022/03/01	1	100.50	1	101.00	99.90	0	8,161	0.00%
2022/02/25	3	101.00	0	0.00	99.40	3	8,214	0.04%
2022/02/24	7	101.10	9	99.67	100.50	-2	8,294	-0.02%
2022/02/23	7	102.29	6	103.00	104.00	1	8,512	0.01%
2022/02/22	0	0.00	1	101.00	101.00	-1	8,698	-0.01%
2022/02/21	1	103.00	1.2	103.52	104.00	-0.2	8,755	0.00%
2022/02/18	0	0.00	0.1	103.50	103.00	-0.1	8,839	0.00%
2022/02/17	9	105.56	8	104.88	104.00	1	8,972	0.01%
2022/02/16	0	105.50	3	106.00	105.50	-3	9,115	-0.03%
2022/02/15	2	104.00	1	104.50	102.00	1	9,329	0.01%
2022/02/14	5	103.80	9.1	102.84	102.00	-4.1	9,571	-0.04%
2022/02/11	2	107.00	4	106.88	107.00	-2	9,870	-0.02%
2022/02/10	1.1	104.59	1	104.51	104.50	0.1	10,054	0.00%
2022/02/09	12	104.21	9	105.28	105.50	3	10,128	0.03%
2022/02/08	11	107.00	2	106.08	105.50	9	10,138	0.09%
2022/02/07	2	112.81	2	114.00	117.00	0	10,163	0.00%
2022/01/26	3	115.00	3	116.00	113.50	0	10,170	0.00%
2022/01/25	6	117.75	5	117.40	115.00	1	10,232	0.01%
2022/01/24	5	119.00	9	118.39	119.00	-4	10,245	-0.04%
2022/01/21	4	121.63	5	121.60	121.00	-1	10,262	-0.01%
2022/01/20	3	125.33	4	125.50	125.50	-1	10,259	-0.01%
2022/01/19	7	123.21	12	123.54	124.50	-5	10,282	-0.05%
2022/01/18	17	127.62	9	125.33	123.00	8	10,409	0.08%
2022/01/17	10	124.16	8	125.44	127.50	2	10,437	0.02%
2022/01/14	3	125.67	10	124.50	126.00	-7	10,538	-0.07%
2022/01/13	15	122.10	12	123.33	122.50	3	10,540	0.03%
2022/01/12	16	129.34	16	127.34	126.50	0	10,553	0.00%
2022/01/11	13	129.81	8	130.06	129.00	5	10,539	0.05%
2022/01/10	19	130.16	22	130.41	129.00	-3	10,515	-0.03%
2022/01/07	21.1	131.37	17.3	127.10	125.00	3.7	10,675	0.03%
2022/01/06	36.1	134.16	38	133.47	137.00	-1.9	10,737	-0.02%
2022/01/05	15.1	128.47	16	127.91	128.50	-1	10,568	-0.01%
2022/01/04	2	132.75	1	131.50	132.50	1	10,402	0.01%
2022/01/03	4.1	132.90	5	134.30	134.50	-1	10,361	-0.01%
2021/12/30	9	128.33	17	130.56	130.50	-8	10,330	-0.08%
2021/12/29	31.1	127.31	24	127.58	129.00	7.1	10,231	0.07%
2021/12/28	6	126.42	5	126.10	127.00	1	10,118	0.01%
2021/12/27	6	121.25	5	122.19	124.00	1	10,047	0.01%
2021/12/24	58	124.41	105.2	123.59	123.00	-47.2	10,005	-0.47%	大賣/
2021/12/23	36.2	124.93	41.4	126.79	129.00	-5.2	9,825	-0.05%
2021/12/22	28	117.34	29	116.75	117.50	-1	9,611	-0.01%
2021/12/21	27.5	114.29	21	115.36	118.00	6.5	9,542	0.07%
2021/12/20	125.1	111.18	93.1	114.39	114.00	32	9,781	0.33%	大買/
2021/12/17	14	105.75	25.3	106.42	108.00	-11.3	9,552	-0.12%
2021/12/16	20	99.08	21	102.62	102.50	-1	9,333	-0.01%
2021/12/15	6	96.18	8	96.20	96.00	-2	9,206	-0.02%
2021/12/14	2	95.00	1	95.60	94.20	1	9,242	0.01%
2021/12/13	0	0.00	2	95.95	95.20	-2	9,303	-0.02%
2021/12/10	2.3	95.86	1	95.10	95.10	1.3	9,540	0.01%
2021/12/09	3	96.57	2	96.50	95.00	1	9,626	0.01%
2021/12/08	11	95.20	14	95.76	95.40	-3	9,715	-0.03%
2021/12/07	0	0.00	3.1	93.92	93.60	-3.1	10,136	-0.03%
2021/12/06	2	96.15	2	95.90	95.60	0	10,457	0.00%
2021/12/03	12.1	96.56	14	96.91	96.30	-1.9	10,554	-0.02%
2021/12/02	40.1	99.34	39	98.13	98.30	1.1	10,616	0.01%
2021/12/01	27	106.98	12	104.46	103.00	15	10,358	0.14%
2021/11/30	27	109.26	36.4	111.60	114.00	-9.4	10,353	-0.09%
2021/11/29	4.3	102.42	5	101.70	104.00	-0.7	10,326	-0.01%
2021/11/26	3	102.17	2	101.03	101.50	1	10,376	0.01%
2021/11/25	1	101.97	1	100.00	100.00	0	10,365	0.00%
2021/11/24	14	100.47	17.2	101.03	101.50	-3.2	10,336	-0.03%
2021/11/23	9.1	101.42	6	101.00	99.00	3.1	10,249	0.03%
2021/11/22	24	107.06	38	105.89	102.50	-14	10,121	-0.14%
2021/11/19	19	104.89	24	104.35	103.00	-5	9,883	-0.05%
2021/11/18	10	101.06	20.1	103.36	103.00	-10.1	9,661	-0.10%
2021/11/17	7	103.07	6.1	102.50	103.00	0.9	9,585	0.01%
2021/11/16	11.1	99.60	13.1	98.04	100.50	-2.1	9,481	-0.02%
2021/11/15	12.3	103.06	8	103.13	103.50	4.3	9,310	0.05%
2021/11/12	11.1	99.68	8.2	99.54	98.90	2.9	9,148	0.03%
2021/11/11	39	96.18	103.1	98.79	101.50	-64.1	8,880	-0.72%	大賣/
2021/11/10	35	93.08	50	92.97	92.30	-15	8,609	-0.17%
2021/11/09	11	90.16	34	91.64	93.60	-23	8,228	-0.28%
2021/11/08	0	84.90	2	84.20	85.10	-2	7,972	-0.02%
2021/11/05	17.1	82.88	13	84.07	85.00	4.1	7,842	0.05%
2021/11/04	51.2	83.29	39	84.09	84.80	12.2	7,630	0.16%
2021/11/03	12.1	79.68	9	79.96	79.90	3	7,371	0.04%
2021/11/02	5.1	77.49	41.1	78.72	76.30	-36	7,284	-0.49%
2021/11/01	8	79.45	6	79.27	80.00	2	7,196	0.03%
2021/10/29	17	75.49	7.3	77.79	78.00	9.7	7,122	0.14%
2021/10/28	0	74.40	0.1	74.20	74.40	-0.1	7,055	0.00%
2021/10/27	4	75.58	1	74.90	75.60	3	7,006	0.04%
2021/10/26	14.1	75.86	11.2	76.05	75.10	2.9	6,952	0.04%
2021/10/25	29.1	78.11	7.1	78.08	77.50	22	6,781	0.32%
2021/10/22	2	80.55	30	79.54	80.80	-28	6,653	-0.42%
2021/10/21	2	79.00	16	78.58	78.20	-14	6,455	-0.22%
2021/10/20	19.1	77.91	9	78.56	77.90	10.1	6,355	0.16%
2021/10/19	3.2	77.56	6	77.30	78.50	-2.8	6,208	-0.05%
2021/10/18	6	76.68	17	77.02	77.30	-11	6,132	-0.18%
2021/10/15	24.3	75.50	20	74.77	76.00	4.3	6,050	0.07%
2021/10/14	13	73.38	17	73.45	73.90	-4	5,766	-0.07%
2021/10/13	6	71.12	1	72.20	70.80	5	5,597	0.09%
2021/10/12	8	71.79	2	71.75	72.00	6	5,590	0.11%
2021/10/08	8	71.44	7	71.17	70.80	1	5,584	0.02%
2021/10/07	16	70.48	18	70.57	70.80	-2	5,641	-0.04%
2021/10/06	6	68.42	6	68.82	68.70	0	5,580	0.00%
2021/10/05	5	67.16	7	67.17	68.70	-2	5,539	-0.04%
2021/10/04	6	65.53	9	65.84	65.00	-3	5,466	-0.05%
2021/10/01	11	66.35	11	65.85	65.10	0	5,413	0.00%
2021/09/30	2	69.75	0	0.00	68.00	2	5,326	0.04%
2021/09/29	17	70.11	12	70.62	69.50	5	5,269	0.09%
2021/09/28	14	73.56	4	73.50	72.60	10	5,202	0.19%
2021/09/27	23	73.60	40	73.20	73.10	-17	5,041	-0.34%
2021/09/24	8.1	70.28	14	70.91	71.30	-6	4,553	-0.13%
2021/09/23	2	68.60	1	69.00	69.00	1	4,403	0.02%
2021/09/22	6	68.78	2	68.60	68.30	4	4,354	0.09%
2021/09/17	5	68.38	8.7	67.65	68.70	-3.7	4,283	-0.09%
2021/09/16	4.3	66.91	8.2	67.09	67.00	-3.9	4,227	-0.09%
2021/09/15	15.4	67.59	15	68.67	68.90	0.4	4,143	0.01%
2021/09/14	7	71.06	5.5	71.12	70.30	1.5	3,902	0.04%
2021/09/13	14	72.03	5	72.44	73.00	9	3,808	0.24%
2021/09/10	13	72.21	8	72.30	73.10	5	3,676	0.14%
2021/09/09	12	69.66	20.5	69.84	71.50	-8.5	3,227	-0.26%
2021/09/08	17.1	66.47	8	66.48	66.80	9.1	2,827	0.32%
2021/09/07	6	68.88	44.1	65.94	69.90	-38.1	2,656	-1.43%
2021/09/06	7.2	68.28	3	67.67	68.40	4.2	2,407	0.18%
2021/09/03	15.3	69.57	37	70.09	70.50	-21.7	2,298	-0.94%
2021/09/02	16.1	67.84	14.2	67.69	68.60	1.9	1,979	0.10%
2021/09/01	8	65.16	23	64.49	65.80	-15	1,608	-0.93%
2021/08/31	2	61.65	2.1	61.76	62.00	-0.1	1,458	-0.01%
2021/08/30	0	0.00	0	60.20	60.10	0	1,421	0.00%
2021/08/27	0	59.20	2	59.10	59.10	-2	1,419	-0.14%
2021/08/26	0	59.50	2	60.00	59.50	-2	1,426	-0.14%
2021/08/25	4	60.45	0	60.70	60.70	4	1,433	0.28%
2021/08/24	0	56.90	0	0.00	57.20	0	1,413	0.00%
2021/08/23	0	0.00	0	58.00	58.30	0	1,429	0.00%
2021/08/20	0	54.20	0	0.00	54.10	0	1,427	0.00%
2021/08/19	0	54.10	0	0.00	54.40	0	1,433	0.00%
2021/08/18	2	54.20	0	0.00	56.50	2	1,443	0.14%
2021/08/16	0	54.60	0	0.00	54.80	0	1,465	0.00%
2021/08/13	0	57.20	0	0.00	55.60	0	1,486	0.00%
2021/08/12	0	0.00	1	57.50	57.70	-1	1,501	-0.07%
2021/08/11	2	57.10	1	56.70	57.30	1	1,563	0.07%
2021/08/10	0	58.90	0	0.00	58.40	0	1,590	0.00%
2021/08/09	4	61.14	1	61.40	59.80	3	1,666	0.18%
2021/08/06	1	60.40	0	0.00	61.00	1	1,715	0.06%
2021/08/05	2	62.20	2	61.79	60.40	0	1,783	0.00%
2021/08/04	1	61.10	0	61.30	61.00	1	1,826	0.05%
2021/08/03	1	59.40	0	59.30	59.70	1	1,905	0.05%
2021/08/02	0	58.30	1	57.80	58.50	-1	1,915	-0.05%
2021/07/30	2	58.70	0	0.00	57.70	2	1,955	0.10%
2021/07/29	1	58.50	0	0.00	58.30	1	1,978	0.05%
2021/07/28	6	57.78	11	57.89	58.50	-5	1,986	-0.25%
2021/07/26	4	59.80	0	0.00	59.70	4	2,010	0.20%
2021/07/23	0	61.20	0	0.00	60.50	0	2,006	0.00%
2021/07/22	0	0.00	1	60.82	62.30	-1	2,060	-0.05%
2021/07/21	3	60.40	0	60.40	60.60	3	2,038	0.15%
2021/07/20	8	58.92	0.7	59.04	58.50	7.3	2,024	0.36%
2021/07/19	4	60.08	3	60.90	59.80	1	2,021	0.05%
2021/07/16	3	63.34	6	63.33	63.60	-3	2,038	-0.15%
2021/07/15	6	65.08	6.2	65.80	64.30	-0.2	2,037	-0.01%
2021/07/14	17.1	64.68	13	63.80	65.40	4.1	1,996	0.20%
2021/07/13	1	62.10	6	61.32	60.70	-5	1,931	-0.26%
2021/07/12	1	60.00	1	60.20	60.00	0	1,946	0.00%
2021/07/09	8	59.40	0	0.00	59.30	8	1,966	0.41%
2021/07/08	1	59.80	21	59.72	59.70	-20	2,047	-0.98%
2021/07/06	0.1	62.50	1	60.70	60.70	-0.9	2,123	-0.04%
2021/07/05	2	62.10	0	0.00	62.80	2	2,131	0.09%
2021/07/02	1	59.50	3	60.00	59.30	-2	2,135	-0.09%
2021/07/01	12	60.03	0	0.00	59.70	12	2,156	0.56%
2021/06/30	0	0.00	20	60.08	60.50	-20	2,192	-0.91%
2021/06/28	0	0.00	1.2	61.13	61.40	-1.2	2,236	-0.05%
2021/06/25	2	60.85	0	0.00	61.10	2	2,239	0.09%
2021/06/24	0	0.00	2.2	61.34	61.20	-2.2	2,242	-0.10%
2021/06/23	1	58.20	8	58.97	60.30	-7	2,233	-0.31%
2021/06/22	13	58.76	9	59.44	58.00	4	2,220	0.18%
2021/06/21	2	59.35	3	59.33	59.50	-1	2,212	-0.05%
2021/06/18	40.1	60.13	2	60.00	59.90	38.1	2,215	1.72%
2021/06/17	5	58.40	11	58.66	58.50	-6	2,228	-0.27%
2021/06/16	2	58.50	1	58.60	58.30	1	2,240	0.04%
2021/06/15	1	57.80	1	58.40	58.30	0	2,265	0.00%
2021/06/11	5	56.90	0.5	56.40	56.80	4.5	2,269	0.20%
2021/06/10	2	56.35	11	56.22	56.20	-9	2,275	-0.40%
2021/06/09	9	55.50	0.2	55.70	55.40	8.8	2,296	0.38%
2021/06/07	0	0.00	12	54.64	54.50	-12	2,344	-0.51%
2021/06/04	0	0.00	1	55.30	55.30	-1	2,355	-0.04%
2021/06/03	1	56.30	1	56.10	56.30	0	2,382	0.00%
2021/06/02	2	56.40	2	56.30	55.90	0	2,393	0.00%
2021/06/01	0	0.00	17	56.82	56.70	-17	2,412	-0.70%
2021/05/31	1	55.70	0.1	56.50	56.50	0.9	2,531	0.04%
2021/05/28	13	55.41	1	55.80	55.70	12	2,548	0.47%
2021/05/27	6	53.90	10	54.20	55.10	-4	2,588	-0.15%
2021/05/26	6	54.33	5	54.50	54.50	1	2,596	0.04%
2021/05/25	7	54.23	9.1	54.83	55.20	-2.1	2,608	-0.08%
2021/05/24	10	53.58	13	53.84	53.70	-3	2,607	-0.12%
2021/05/21	0.1	53.00	1.4	52.32	52.40	-1.3	2,605	-0.05%
2021/05/20	3	51.30	0	0.00	50.40	3	2,601	0.12%
2021/05/19	34	50.65	0.1	52.20	51.90	33.9	2,594	1.31%
2021/05/18	11	47.88	1	47.20	48.10	10	2,595	0.39%
2021/05/17	3	44.55	21.1	45.57	44.55	-18.1	2,584	-0.70%
2021/05/14	4	50.02	0	0.00	49.50	4	2,540	0.16%
2021/05/13	4	52.05	0	0.00	50.80	4	2,494	0.16%
2021/05/12	11	56.03	3.5	55.66	55.20	7.5	2,437	0.31%
2021/05/11	31.1	61.74	4.4	61.70	61.30	26.7	2,407	1.11%
2021/05/10	1	68.01	1	68.30	68.10	0	2,333	0.00%
2021/05/07	16.8	68.45	3	68.33	68.80	13.8	2,344	0.59%
2021/05/06	36	68.01	21	68.07	67.90	15	2,357	0.64%
2021/05/05	1.2	66.37	1	67.20	66.50	0.2	2,436	0.01%
2021/05/04	12.5	65.04	2	64.71	65.80	10.5	2,472	0.42%
2021/05/03	4	65.63	1	65.50	65.20	3	2,493	0.12%
2021/04/29	2.9	67.11	0	0.00	66.80	2.9	2,494	0.12%
2021/04/28	21.4	68.22	7	68.44	67.80	14.4	2,506	0.57%
2021/04/27	2.4	67.22	0	0.00	67.50	2.4	2,459	0.10%
2021/04/26	1.2	67.10	10	67.30	67.00	-8.8	2,471	-0.36%
2021/04/23	1	66.51	0	0.00	67.00	1	2,476	0.04%
2021/04/22	12	67.32	8.2	67.30	66.80	3.9	2,524	0.15%
2021/04/21	2	67.51	18.2	67.71	67.90	-16.2	2,556	-0.63%
2021/04/20	16	66.98	7	67.51	67.20	9	2,535	0.35%
2021/04/19	7.5	67.35	5	67.12	67.20	2.5	2,565	0.10%
2021/04/16	6.3	65.33	7.5	65.83	65.90	-1.2	2,547	-0.05%
2021/04/15	6	63.03	1	63.80	64.00	5	2,554	0.20%
2021/04/14	9.7	61.79	4	61.85	62.00	5.7	2,567	0.22%
2021/04/13	4.2	65.14	0	0.00	64.30	4.2	2,516	0.17%
2021/04/12	19	66.38	1	66.20	66.10	18	2,473	0.73%
2021/04/09	1	66.60	1	67.30	66.50	0	2,482	0.00%
2021/04/08	1.2	66.70	1	66.50	66.70	0.2	2,468	0.01%
2021/04/07	5.2	66.55	1	66.60	66.50	4.2	2,456	0.17%
2021/04/06	0	0.00	1	67.30	66.80	-1	2,449	-0.04%
2021/04/01	5	66.70	6.1	67.23	66.70	-1.1	2,460	-0.04%
2021/03/31	0	66.90	1.1	66.79	66.50	-1.1	2,469	-0.04%
2021/03/30	1	67.00	1	67.30	67.00	0	2,504	0.00%
2021/03/29	2	66.90	4	66.73	67.10	-2	2,528	-0.08%
2021/03/26	1	66.30	0	0.00	66.70	1	2,619	0.04%
2021/03/25	1	66.40	22	66.82	66.30	-21	2,685	-0.78%
2021/03/24	1	66.61	0	0.00	66.70	1	2,711	0.04%
2021/03/23	1.2	66.81	10	66.99	66.70	-8.8	2,720	-0.32%
2021/03/22	6	66.57	0	0.00	66.80	6	2,734	0.22%
2021/03/19	1	67.20	6	67.15	67.40	-5	2,732	-0.18%
2021/03/18	4	67.38	0	0.00	67.40	4	2,752	0.15%
2021/03/17	1	67.90	3	67.97	67.70	-2	2,780	-0.07%
2021/03/16	2	67.75	5	68.00	68.10	-3	2,832	-0.11%
2021/03/15	14	67.75	2	67.95	68.10	12	2,841	0.42%
2021/03/12	1.1	68.28	1	68.50	67.90	0.1	2,845	0.00%
2021/03/11	2	67.96	20	68.17	68.10	-18	2,887	-0.62%
2021/03/10	10	67.45	15	68.13	67.70	-5	2,882	-0.17%
2021/03/09	3.1	66.82	2	67.00	67.00	1.1	2,885	0.04%
2021/03/08	6	68.59	0	0.00	67.90	6	2,871	0.21%
2021/03/05	17.1	67.90	0	0.00	68.60	17.1	2,898	0.59%
2021/03/04	40	68.40	11	68.25	68.20	29	2,914	0.99%
2021/03/03	7.2	71.68	13	71.82	71.10	-5.8	2,864	-0.20%
2021/03/02	8	71.51	11	72.35	71.00	-3	2,890	-0.10%
2021/02/26	0	0.00	5	71.04	71.20	-5	2,859	-0.17%
2021/02/25	0.1	70.70	13	70.96	71.10	-12.9	2,857	-0.45%
2021/02/24	2	70.30	10	70.75	70.30	-8	2,864	-0.28%
2021/02/23	7	70.13	19	70.46	70.40	-12	2,862	-0.42%
2021/02/22	23	71.22	1	71.30	71.20	22	2,930	0.75%
2021/02/19	20	70.77	9	71.00	71.20	11	2,941	0.37%
2021/02/18	7	71.33	2	70.80	71.20	5	2,978	0.17%
2021/02/05	5	67.90	76	68.01	68.00	-71	2,993	-2.37%
2021/02/04	64	66.66	19	66.61	66.70	45	3,002	1.50%
2021/02/03	3.2	66.86	0	0.00	67.00	3.2	3,045	0.10%
2021/02/02	15	67.32	0	0.00	67.00	15	3,048	0.49%
2021/02/01	10	67.90	1	67.50	67.90	9	3,032	0.30%
2021/01/29	11	69.89	19	70.11	68.80	-8	3,112	-0.26%
2021/01/28	19	70.78	21	70.10	70.20	-2	3,078	-0.06%
2021/01/27	38	71.33	37.3	70.04	71.70	0.7	3,027	0.02%
2021/01/26	21	68.73	1	68.80	68.60	20	2,911	0.69%
2021/01/25	10	69.25	1	69.30	69.00	9	2,864	0.31%
2021/01/22	1	67.90	2	68.35	68.40	-1	2,838	-0.04%
2021/01/21	4	68.35	2	68.10	67.90	2	2,850	0.07%
2021/01/20	6	68.75	12	68.43	68.50	-6	2,870	-0.21%
2021/01/19	8	68.80	10	69.23	68.80	-2	2,868	-0.07%
2021/01/18	4	68.73	1	67.80	68.40	3	2,847	0.11%
2021/01/15	12.6	69.59	0	0.00	68.90	12.6	2,838	0.44%
2021/01/14	5	69.50	36	69.32	70.90	-31	2,786	-1.11%
2021/01/13	15	67.57	15	68.03	68.10	0	2,736	0.00%
2021/01/12	19	67.78	0	0.00	66.70	19	2,719	0.70%
2021/01/11	26	68.70	10	69.10	68.90	16	2,692	0.59%
2021/01/08	11	67.15	0	66.60	67.50	11	2,673	0.41%
2021/01/07	2	68.40	0	0.00	68.10	2	2,656	0.08%
2021/01/06	0	0.00	1	69.30	68.30	-1	2,634	-0.04%
2021/01/05	3	68.67	1	69.30	68.60	2	2,611	0.08%
2021/01/04	2	69.25	1	69.70	69.40	1	2,608	0.04%
2020/12/30	1	68.50	0	0.00	68.70	1	2,597	0.04%
2020/12/29	0	0.00	1	68.70	68.60	-1	2,624	-0.04%
2020/12/28	2	67.70	3	67.70	67.90	-1	2,615	-0.04%
2020/12/25	5	69.70	0	0.00	68.80	5	2,581	0.19%
2020/12/24	7	70.14	2	71.00	70.20	5	2,571	0.19%
2020/12/23	1	68.50	7	68.70	69.50	-6	2,559	-0.23%
2020/12/22	14	68.19	16	69.00	67.60	-2	2,576	-0.08%
2020/12/21	14	69.11	1	69.10	68.30	13	2,515	0.52%
2020/12/18	5	70.70	1	70.40	70.50	4	2,586	0.15%
2020/12/17	6	71.63	0	0.00	71.40	6	2,588	0.23%
2020/12/16	11	71.85	1	72.00	72.00	10	2,632	0.38%
2020/12/15	3	71.77	4	72.23	71.60	-1	2,710	-0.04%
2020/12/14	2	72.35	0	0.00	72.90	2	2,740	0.07%
2020/12/11	9	73.42	3	72.97	72.60	6	2,810	0.21%
2020/12/10	5	75.62	15	74.90	74.60	-10	2,880	-0.35%
2020/12/09	0	0.00	1	78.30	77.70	-1	2,954	-0.03%
2020/12/08	13	77.34	16	77.89	77.90	-3	2,958	-0.10%
2020/12/07	18	79.64	1	77.30	77.30	17	2,949	0.58%
2020/12/04	0	0.00	2	81.50	81.10	-2	2,888	-0.07%
2020/12/03	6	81.98	0	0.00	81.80	6	2,879	0.21%
2020/12/02	3	82.67	3	82.63	82.60	0	2,878	0.00%
2020/12/01	1	82.40	20	82.86	83.40	-19	2,889	-0.66%
2020/11/30	14	82.19	2	82.50	81.30	12	2,889	0.42%
2020/11/27	7	82.93	2	83.00	83.40	5	2,869	0.17%
2020/11/26	1	84.20	0	0.00	84.10	1	2,840	0.04%
2020/11/25	3	82.03	8	82.25	81.40	-5	2,816	-0.18%
2020/11/24	5	81.28	10	82.04	81.30	-5	2,831	-0.18%
2020/11/23	12	81.77	2	81.90	81.50	10	2,871	0.35%
2020/11/20	6	82.27	6	82.97	82.90	0	2,874	0.00%
2020/11/19	12	82.73	22	83.07	82.40	-10	2,877	-0.35%
2020/11/18	1	81.00	1	82.30	82.40	0	2,826	0.00%
2020/11/17	4	82.28	3	81.90	81.60	1	2,822	0.04%
2020/11/16	2	81.70	6	81.00	81.80	-4	2,855	-0.14%
2020/11/13	4	78.25	6	78.93	78.70	-2	2,823	-0.07%
2020/11/12	16	78.28	11	78.47	79.00	5	2,857	0.17%
2020/11/11	0	0.00	7	79.49	79.70	-7	2,871	-0.24%
2020/11/10	4	77.70	4	78.35	78.50	0	2,919	0.00%
2020/11/09	8	78.24	2	79.10	78.50	6	2,982	0.20%
2020/11/06	2	78.45	15	77.98	78.50	-13	3,079	-0.42%
2020/11/04	0	0.00	2	75.35	75.80	-2	3,117	-0.06%
2020/11/03	1	75.90	0	0.00	74.90	1	3,232	0.03%
2020/10/30	1	77.20	4	75.88	74.10	-3	3,595	-0.08%
2020/10/29	2	76.25	3	75.80	76.20	-1	3,641	-0.03%
2020/10/28	5	75.48	3	75.37	75.40	2	3,735	0.05%
2020/10/23	0	0.00	18	73.17	73.30	-18	3,857	-0.47%
2020/10/22	8	72.00	0	0.00	72.20	8	3,945	0.20%
2020/10/21	0	0.00	47	72.73	72.90	-47	4,023	-1.17%
2020/10/20	0	0.00	7	71.41	71.60	-7	4,154	-0.17%
2020/10/19	6	70.33	13	71.02	71.00	-7	4,236	-0.17%
2020/10/16	3	70.67	0	0.00	70.70	3	4,260	0.07%
2020/10/15	11	70.97	11	71.52	70.90	0	4,345	0.00%
2020/10/14	6	71.55	4	71.85	71.90	2	4,355	0.05%
2020/10/13	4	71.40	2	71.80	71.70	2	4,480	0.04%
2020/10/12	22	72.13	3	72.90	72.00	19	4,540	0.42%
2020/10/08	13	72.69	0	0.00	73.00	13	4,563	0.28%
2020/10/07	0	0.00	18	72.97	72.90	-18	4,600	-0.39%
2020/10/06	25	72.39	0	0.00	71.70	25	4,641	0.54%
2020/10/05	3	71.83	12	72.81	73.00	-9	4,684	-0.19%
2020/09/30	0	0.00	13	71.88	72.20	-13	4,830	-0.27%
2020/09/29	22	71.50	7	71.70	71.00	15	4,900	0.31%
2020/09/28	18	72.09	2	72.70	72.00	16	4,991	0.32%
2020/09/25	5	74.62	1	71.80	72.40	4	5,108	0.08%
2020/09/24	6	75.03	1	76.00	74.60	5	5,324	0.09%
2020/09/23	14	77.24	23	79.67	77.30	-9	5,685	-0.16%
2020/09/22	2	77.60	2	77.80	78.30	0	5,668	0.00%
2020/09/21	0	0.00	27	78.31	78.30	-27	5,672	-0.48%
2020/09/18	8	77.58	11	78.29	77.00	-3	5,673	-0.05%
2020/09/17	9	77.52	5	78.34	78.10	4	5,617	0.07%
2020/09/16	7	77.86	9	77.99	78.00	-2	5,632	-0.04%
2020/09/15	4	76.58	23	76.22	77.10	-19	5,684	-0.33%
2020/09/14	16	73.93	24	73.44	74.20	-8	5,814	-0.14%
2020/09/11	7	70.06	8	70.80	71.00	-1	5,733	-0.02%
2020/09/10	2	70.90	4	71.85	70.70	-2	5,824	-0.03%
2020/09/09	2	70.30	2	70.80	71.20	0	5,989	0.00%
2020/09/08	0	0.00	2	71.30	71.40	-2	6,064	-0.03%
2020/09/07	8	71.31	9	71.70	70.70	-1	6,139	-0.02%
2020/09/04	0	0.00	5	71.62	71.70	-5	6,164	-0.08%
2020/09/03	6	71.77	11	72.48	71.10	-5	6,194	-0.08%
2020/09/02	8	71.08	21	71.55	70.80	-13	6,193	-0.21%
2020/09/01	21	70.87	4	71.20	71.00	17	6,217	0.27%
2020/08/31	7	71.54	12	72.17	72.30	-5	6,318	-0.08%
2020/08/28	6	70.85	4	71.58	70.80	2	6,344	0.03%
2020/08/27	7	72.60	16	72.65	72.30	-9	6,351	-0.14%
2020/08/26	18	71.38	3	71.37	71.10	15	6,367	0.24%
2020/08/25	4	72.30	2	73.10	72.10	2	6,399	0.03%
2020/08/24	13	72.55	19	73.54	72.60	-6	6,414	-0.09%
2020/08/21	20	71.91	11	72.15	72.40	9	6,432	0.14%
2020/08/20	7	72.34	9	72.38	70.50	-2	6,500	-0.03%
2020/08/19	13	74.24	11	76.01	73.50	2	6,602	0.03%
2020/08/18	10	75.18	3	75.73	75.20	7	6,665	0.11%
2020/08/17	25	75.60	27	76.27	76.20	-2	6,804	-0.03%
2020/08/14	29	76.11	68	76.06	76.90	-39	7,144	-0.55%
2020/08/13	18	74.27	46	74.54	73.70	-28	7,234	-0.39%
2020/08/12	40	73.49	6	73.02	73.20	34	7,304	0.47%
2020/08/11	16	75.56	45	76.20	75.80	-29	7,256	-0.40%
2020/08/10	34	75.31	10	76.80	74.40	24	7,261	0.33%
2020/08/07	44	77.05	9	77.30	76.30	35	7,369	0.47%
2020/08/06	27	80.75	1	81.50	79.60	26	7,356	0.35%
2020/08/05	5	81.38	26	80.50	83.10	-21	7,623	-0.28%
2020/08/04	6	73.83	37	75.49	75.80	-31	7,502	-0.41%
2020/08/03	47	76.28	9	77.76	73.70	38	7,519	0.51%
2020/07/31	15	80.20	10	80.32	80.40	5	7,730	0.06%
2020/07/30	29	80.20	8	81.09	79.60	21	8,002	0.26%
2020/07/29	23	80.68	5	81.46	80.10	18	8,006	0.22%
2020/07/28	30	81.07	19	81.90	82.00	11	8,007	0.14%
2020/07/27	25	80.58	17	81.46	80.00	8	7,992	0.10%
2020/07/24	26	82.48	24	83.48	80.80	2	8,093	0.02%
2020/07/23	19	81.92	14	82.00	83.10	5	8,153	0.06%
2020/07/22	19	82.04	4	82.25	82.40	15	8,100	0.19%
2020/07/21	9	81.36	6	82.13	81.80	3	8,102	0.04%
2020/07/20	8	78.11	17	78.86	80.20	-9	8,192	-0.11%
2020/07/17	21	80.30	12	81.35	78.90	9	8,302	0.11%
2020/07/16	10	79.48	38	79.81	79.60	-28	8,376	-0.33%
2020/07/15	11	78.70	3	79.40	78.00	8	8,442	0.09%
2020/07/14	8	77.48	25.1	78.30	78.70	-17.1	8,504	-0.20%
2020/07/13	21	77.96	5	78.92	77.70	16	8,523	0.19%
2020/07/10	17	78.89	5	79.26	77.70	12	8,572	0.14%
2020/07/09	26	82.27	7	82.56	81.10	19	8,601	0.22%
2020/07/07	18	79.30	17	80.47	79.80	1	8,630	0.01%
2020/07/06	4.1	80.36	36	79.41	78.90	-31.9	8,763	-0.36%
2020/07/03	39	79.85	21	79.41	78.00	18	8,994	0.20%
2020/07/02	22	76.53	58	77.40	79.40	-36	8,939	-0.40%
2020/07/01	13	71.82	17	71.75	72.20	-4	8,738	-0.05%
2020/06/30	1	69.80	0	0.00	69.10	1	8,712	0.01%
2020/06/29	13	69.42	38	69.45	69.10	-25	8,739	-0.29%
2020/06/24	8	70.50	5	71.04	70.80	3	8,718	0.03%
2020/06/23	18	71.86	5	71.20	70.60	13	8,835	0.15%
2020/06/22	34	72.19	9	72.93	72.30	25	8,839	0.28%
2020/06/19	21	72.49	22	72.76	73.60	-1	8,860	-0.01%
2020/06/18	2	69.30	2	69.10	69.40	0	8,725	0.00%
2020/06/17	4	69.15	1	70.90	69.00	3	8,838	0.03%
2020/06/16	15	69.31	8	70.20	70.60	7	8,860	0.08%
2020/06/15	6	67.92	1	67.10	67.30	5	8,868	0.06%
2020/06/12	2	66.25	38	66.28	67.60	-36	9,014	-0.40%
2020/06/11	13	65.62	3	65.17	65.20	10	9,095	0.11%
2020/06/10	3	66.00	0	0.00	67.00	3	9,153	0.03%
2020/06/09	4	66.50	3	66.57	66.20	1	9,234	0.01%
2020/06/08	12	66.92	3	66.90	67.00	9	9,341	0.10%
2020/06/05	26	67.11	24	67.27	67.30	2	9,400	0.02%
2020/06/04	0	0.00	1	69.80	69.80	-1	9,466	-0.01%
2020/06/03	2	69.80	1	70.10	70.20	1	9,620	0.01%
2020/06/02	26	70.15	3	69.13	69.00	23	9,744	0.24%
2020/06/01	2	69.75	1	69.90	69.60	1	9,816	0.01%
2020/05/29	1	68.30	7	68.51	68.70	-6	9,858	-0.06%
2020/05/28	2	68.30	1	68.10	68.10	1	10,032	0.01%
2020/05/27	1	67.00	20	67.28	68.10	-19	10,091	-0.19%
2020/05/26	10	70.07	5	69.46	68.20	5	10,310	0.05%
2020/05/25	1	70.70	2	70.85	72.50	-1	10,445	-0.01%
2020/05/22	10	70.20	5	70.24	69.70	5	10,475	0.05%
2020/05/21	16	68.59	28	70.13	71.50	-12	10,464	-0.11%
2020/05/20	8	63.39	12	63.86	65.00	-4	10,220	-0.04%
2020/05/19	10	63.04	3	62.20	62.90	7	10,586	0.07%
2020/05/18	2	60.50	6	60.88	60.80	-4	10,586	-0.04%
2020/05/15	1	61.80	16	60.97	60.80	-15	10,820	-0.14%
2020/05/14	3	63.03	4	61.15	60.60	-1	11,202	-0.01%
2020/05/13	7	62.07	2	61.90	61.90	5	11,770	0.04%
2020/05/12	21	63.30	19	63.23	62.10	2	12,247	0.02%
2020/05/11	3	60.13	6	60.18	61.40	-3	12,047	-0.02%
2020/05/08	2	60.15	4	60.43	60.20	-2	12,006	-0.02%
2020/05/07	22	60.96	17	61.01	60.10	5	12,034	0.04%
2020/05/06	9	58.21	44	58.31	58.60	-35	11,835	-0.30%
2020/05/05	14	55.81	1	55.60	55.60	13	11,633	0.11%
2020/05/04	20	55.85	2	55.90	55.10	18	11,850	0.15%
2020/04/30	3	56.00	9	55.99	56.30	-6	11,923	-0.05%
2020/04/29	8	57.15	8	56.98	56.30	0	12,041	0.00%
2020/04/28	11	56.65	16	56.35	57.20	-5	12,202	-0.04%
2020/04/27	3	54.27	0	0.00	54.00	3	12,135	0.02%
2020/04/23	8	55.95	11	55.91	54.60	-3	12,367	-0.02%
2020/04/22	3	54.83	13	54.30	55.90	-10	12,442	-0.08%
2020/04/21	26	54.73	11	54.71	54.00	15	12,394	0.12%
2020/04/20	1	53.90	18	53.67	53.40	-17	12,231	-0.14%
2020/04/17	2	52.25	1	52.30	52.00	1	12,138	0.01%
2020/04/16	1	52.50	4	52.78	53.40	-3	12,063	-0.02%
2020/04/15	13	53.14	16	53.89	53.00	-3	12,025	-0.02%
2020/04/14	28	53.48	24	53.73	54.00	4	11,926	0.03%
2020/04/13	16	53.96	27	54.00	53.10	-11	11,862	-0.09%
2020/04/10	8	52.56	7	52.84	52.50	1	11,721	0.01%
2020/04/09	42	53.25	53	53.02	52.80	-11	11,677	-0.09%
2020/04/08	52	51.37	23	51.40	51.80	29	11,479	0.25%
2020/04/07	13	46.89	5	47.46	48.40	8	11,116	0.07%
2020/04/06	14	43.19	2	43.93	44.00	12	10,970	0.11%
2020/04/01	3	46.03	3	46.05	45.50	0	10,811	0.00%
2020/03/31	3	47.77	0	0.00	47.10	3	10,793	0.03%
2020/03/30	2	48.00	4	48.05	48.70	-2	10,818	-0.02%
2020/03/27	14	49.64	11	49.32	48.40	3	10,907	0.03%
2020/03/26	6	51.55	5	51.56	51.80	1	10,903	0.01%
2020/03/25	23	52.58	19	53.26	51.40	4	10,937	0.04%
2020/03/24	30	52.83	25	52.54	52.50	5	10,937	0.05%
2020/03/23	7	51.43	4	51.83	51.00	3	10,976	0.03%
2020/03/20	4	51.38	25	51.72	51.40	-21	10,835	-0.19%
2020/03/19	13	49.27	16	49.19	47.20	-3	10,721	-0.03%
2020/03/18	54	51.40	47	50.98	50.50	7	10,591	0.07%
2020/03/17	9	47.47	15	48.48	49.15	-6	10,397	-0.06%
2020/03/16	5	48.48	3	49.30	46.55	2	10,242	0.02%
2020/03/13	5	45.94	2	47.15	49.45	3	10,142	0.03%
2020/03/12	5	51.52	2	50.50	50.00	3	10,088	0.03%
2020/03/11	6	55.40	6	55.90	54.20	0	9,966	0.00%
2020/03/10	3	53.77	3	54.07	55.20	0	9,869	0.00%
2020/03/09	20	57.29	25	56.90	55.00	-5	9,664	-0.05%
2020/03/06	10	57.77	14	57.90	57.60	-4	9,457	-0.04%
2020/03/05	1	57.30	4	57.65	56.90	-3	9,328	-0.03%
2020/03/04	6	56.62	4	56.40	56.70	2	9,246	0.02%
2020/03/03	9	57.66	11	58.07	57.90	-2	9,238	-0.02%
2020/03/02	7	56.07	6	56.25	56.00	1	9,054	0.01%
2020/02/27	22	57.75	16	56.35	55.40	6	8,973	0.07%
2020/02/26	20	57.69	20	57.70	57.10	0	8,663	0.00%
2020/02/25	11	56.08	11	56.05	55.90	0	8,348	0.00%
2020/02/24	4	56.03	4	56.63	55.70	0	8,210	0.00%
2020/02/21	6	55.42	10	55.08	55.50	-4	8,069	-0.05%
2020/02/20	43	55.89	39	55.68	55.50	4	7,975	0.05%
2020/02/19	4	57.53	11	57.64	58.20	-7	7,523	-0.09%
2020/02/18	35	57.70	35	58.69	57.20	0	7,427	0.00%
2020/02/17	41	60.90	13	60.56	59.70	28	7,168	0.39%
2020/02/14	66	58.45	84	58.88	60.30	-18	6,726	-0.27%
2020/02/13	22	54.99	28	54.73	54.90	-6	6,002	-0.10%
2020/02/12	9	53.31	17	52.93	52.40	-8	5,496	-0.15%
2020/02/11	8	51.86	11	51.96	52.00	-3	5,386	-0.06%
2020/02/10	7	52.20	19	52.69	51.30	-12	5,538	-0.22%
2020/02/07	19	52.28	2	52.00	52.00	17	5,440	0.31%
2020/02/06	7	52.76	3	53.30	53.60	4	5,321	0.08%
2020/02/05	14	52.71	19	53.34	52.60	-5	5,214	-0.10%
2020/02/04	21	52.36	28	51.87	51.70	-7	4,944	-0.14%
2020/02/03	23	52.23	33	52.45	52.70	-10	4,849	-0.21%
2020/01/31	71	52.60	56	52.77	53.30	15	4,686	0.32%
2020/01/30	13	50.22	24	48.55	49.80	-11	4,367	-0.25%
2020/01/20	3	51.07	9	50.98	51.00	-6	4,231	-0.14%
2020/01/17	11	50.54	19.4	50.44	50.30	-8.4	4,153	-0.20%
2020/01/16	13	48.99	22	49.12	49.20	-9	3,998	-0.23%
2020/01/15	0	0.00	1	47.80	47.20	-1	3,778	-0.03%
2020/01/14	10	46.72	1	46.45	46.60	9	3,766	0.24%
2020/01/13	1	45.70	0	0.00	46.65	1	3,761	0.03%
2020/01/10	2	45.35	5	45.50	45.40	-3	3,835	-0.08%
2020/01/09	1	44.85	2	45.43	45.30	-1	3,831	-0.03%
2020/01/07	11	45.11	52	44.96	44.70	-41	3,949	-1.04%
2020/01/06	0	0.00	12	45.75	45.65	-12	3,964	-0.30%
2020/01/03	11.4	46.35	2	46.40	46.30	9.4	4,085	0.23%
2020/01/02	2	46.88	5	47.10	47.25	-3	4,108	-0.07%
2019/12/31	1	46.00	0	0.00	46.00	1	4,206	0.02%
2019/12/30	2	46.23	0	0.00	46.05	2	4,311	0.05%
2019/12/27	0	0.00	10	46.70	46.85	-10	4,271	-0.23%
2019/12/26	12	46.28	7	46.49	46.05	5	4,260	0.12%
2019/12/25	11	47.97	2	47.30	47.20	9	4,222	0.21%
2019/12/24	26	47.17	5	47.86	47.70	21	4,240	0.50%
2019/12/23	7	47.36	6	47.34	47.60	1	4,127	0.02%
2019/12/20	5	46.00	3	45.88	46.00	2	3,987	0.05%
2019/12/19	10	45.68	51	45.93	46.50	-41	3,933	-1.04%
2019/12/18	46	45.34	38	45.34	45.10	8	3,831	0.21%
2019/12/17	0	0.00	3	43.90	44.10	-3	3,703	-0.08%
2019/12/16	1	43.85	1	43.60	44.00	0	3,732	0.00%
2019/12/13	0	0.00	34	43.95	43.70	-34	3,946	-0.86%
2019/12/12	1	43.30	2	43.70	43.45	-1	3,953	-0.03%
2019/12/11	0	0.00	5	42.70	42.65	-5	4,085	-0.12%
2019/12/10	0	0.00	1	42.75	42.55	-1	4,116	-0.02%
2019/12/09	8	42.56	12	43.55	42.60	-4	4,163	-0.10%
2019/12/06	0	0.00	1	44.05	44.05	-1	4,135	-0.02%
2019/12/04	1	42.55	1	42.90	43.00	0	4,464	0.00%
2019/12/03	0	0.00	3	43.25	42.90	-3	4,563	-0.07%
2019/12/02	7	42.91	6	43.06	42.65	1	4,603	0.02%
2019/11/29	13	44.13	1	43.75	43.75	12	4,658	0.26%
2019/11/28	6	44.65	8	44.70	44.80	-2	4,686	-0.04%
2019/11/27	2	43.75	0	0.00	43.95	2	4,687	0.04%
2019/11/26	0	0.00	2	43.70	43.60	-2	4,722	-0.04%
2019/11/25	3	42.90	3	42.98	42.95	0	4,789	0.00%
2019/11/22	2	42.85	0	0.00	42.70	2	4,867	0.04%
2019/11/21	2	42.50	23	42.53	43.20	-21	4,990	-0.42%
2019/11/20	6	43.58	10	43.55	43.15	-4	5,080	-0.08%
2019/11/19	9	44.24	0	43.90	43.60	9	5,197	0.17%
2019/11/18	12	43.89	17.1	44.22	44.30	-5.1	5,226	-0.10%
2019/11/15	12	42.73	3.1	43.01	43.00	8.9	5,233	0.17%
2019/11/14	0.1	41.70	0	0.00	41.65	0.1	5,387	0.00%
2019/11/13	5	42.98	0	0.00	42.70	5	5,441	0.09%
2019/11/12	0	0.00	3.1	42.62	43.20	-3.1	5,495	-0.06%
2019/11/11	3.1	42.30	46	42.35	42.10	-43	5,660	-0.76%
2019/11/08	47	44.44	7	44.09	43.85	40	5,702	0.70%
2019/11/07	22	43.92	27.2	43.88	44.45	-5.2	5,784	-0.09%
2019/11/06	5	42.50	0	0.00	42.50	5	5,882	0.09%
2019/11/05	6	42.70	4	42.30	42.25	2	6,001	0.03%
2019/11/01	12	43.09	0	0.00	43.10	12	6,305	0.19%
2019/10/31	2	43.25	3	43.45	43.25	-1	6,445	-0.02%
2019/10/30	0	0.00	1	43.00	43.15	-1	6,554	-0.02%
2019/10/29	10	42.80	0	0.00	42.25	10	6,586	0.15%
2019/10/28	0	42.50	0	0.00	42.30	0	6,674	0.00%
2019/10/25	0	42.65	4	42.75	42.65	-4	6,713	-0.06%
2019/10/24	1	43.05	2	43.45	43.40	-1	6,710	-0.01%
2019/10/23	11	42.56	0	0.00	42.50	11	6,712	0.16%
2019/10/22	4	43.04	0	0.00	42.75	4	6,735	0.06%
2019/10/21	5	42.44	2	42.40	42.55	3	6,731	0.04%
2019/10/18	5	42.69	7.1	42.60	42.85	-2.1	6,792	-0.03%
2019/10/17	4	41.40	0	0.00	41.50	4	6,731	0.06%
2019/10/16	10	41.39	2	41.90	41.80	8	6,818	0.12%
2019/10/15	13	40.60	10.1	40.60	40.60	3	6,821	0.04%
2019/10/14	3	39.20	0	0.00	39.30	3	6,860	0.04%
2019/10/09	17.1	38.79	15	38.58	38.85	2.1	6,895	0.03%
2019/10/08	8	41.31	7	41.21	41.05	1	6,871	0.01%
2019/10/07	10.1	42.07	6	42.36	42.30	4.1	6,886	0.06%
2019/10/04	9	40.59	1	40.35	40.30	8	6,848	0.12%
2019/10/03	6	42.06	4	42.08	41.95	2	6,802	0.03%
2019/10/02	5	42.13	0	0.00	42.40	5	6,962	0.07%
2019/10/01	10	42.40	12	41.80	42.20	-2	6,981	-0.03%
2019/09/27	7	42.68	5	42.12	42.05	2	6,999	0.03%
2019/09/26	5	43.75	0	0.00	43.85	5	7,086	0.07%
2019/09/25	0	44.00	0	0.00	43.60	0	7,157	0.00%
2019/09/24	8	44.01	0	0.00	43.80	8	7,262	0.11%
2019/09/23	6	44.43	2	44.28	44.30	4	7,290	0.05%
2019/09/20	6	43.89	10	43.95	43.85	-4	7,379	-0.05%
2019/09/19	4	43.69	5	43.55	43.60	-1	7,393	-0.01%
2019/09/18	24	43.82	11	43.81	43.40	13	7,383	0.18%
2019/09/17	9	45.36	6	45.20	45.20	3	7,202	0.04%
2019/09/16	3	45.83	9	44.68	44.85	-6	7,215	-0.08%
2019/09/11	5	47.26	0	0.00	47.15	5	7,212	0.07%
2019/09/10	8	46.98	6	46.76	46.85	2	7,338	0.03%
2019/09/09	10	47.03	20	46.97	46.70	-10	7,411	-0.13%
2019/09/06	0	0.00	4	51.50	51.50	-4	7,243	-0.06%
2019/09/05	1	51.00	0	51.40	51.40	1	7,472	0.01%
2019/09/04	10	51.02	1	50.70	51.00	9	7,480	0.12%
2019/09/03	22	51.15	0	0.00	50.50	22	7,592	0.29%
2019/09/02	0	0.00	1	51.10	51.70	-1	7,645	-0.01%
2019/08/30	1	50.30	0	0.00	50.30	1	7,796	0.01%
2019/08/29	2	50.80	0	0.00	50.80	2	7,929	0.03%
2019/08/28	3	50.37	14	50.34	50.60	-11	7,921	-0.14%
2019/08/27	8	51.44	0	0.00	51.00	8	7,869	0.10%
2019/08/26	10	52.12	15	51.22	51.30	-5	7,858	-0.06%
2019/08/23	15	53.93	5	53.90	53.60	10	7,771	0.13%
2019/08/22	21	54.49	2	54.50	54.90	19	7,731	0.25%
2019/08/21	4	54.43	3	54.07	54.20	1	7,650	0.01%
2019/08/20	6	55.42	2	55.00	55.00	4	7,684	0.05%
2019/08/19	8	55.50	15	55.44	55.20	-7	7,690	-0.09%
2019/08/16	4	54.00	4	53.28	53.20	0	7,605	0.00%
2019/08/15	9	54.09	13	54.10	53.90	-4	7,544	-0.05%
2019/08/14	17	54.56	12	54.87	54.60	5	7,517	0.07%
2019/08/13	2	53.45	3	53.93	53.10	-1	7,466	-0.01%
2019/08/12	19	54.74	10	54.74	54.40	9	7,543	0.12%
2019/08/08	9	55.02	27	55.66	56.50	-18	7,500	-0.24%
2019/08/07	9	53.02	6	53.58	52.80	3	7,291	0.04%
2019/08/06	32	52.93	29	52.57	53.80	3	7,271	0.04%
2019/08/05	5	51.50	9	51.49	50.70	-4	7,113	-0.06%
2019/08/02	25	53.14	25	52.89	52.70	0	7,225	0.00%
2019/08/01	4	52.88	7	53.11	53.00	-3	7,491	-0.04%
2019/07/31	0	0.00	3	51.57	51.60	-3	7,711	-0.04%
2019/07/30	7	51.30	10	51.14	51.50	-3	7,891	-0.04%
2019/07/29	3	50.50	0	0.00	50.50	3	7,944	0.04%
2019/07/25	2	49.93	1	49.85	49.85	1	8,164	0.01%
2019/07/23	9	50.01	2	50.40	49.80	7	8,400	0.08%
2019/07/22	6	50.90	3	50.17	50.70	3	8,389	0.04%
2019/07/19	2	49.65	2	49.70	49.50	0	8,400	0.00%
2019/07/18	3	49.22	3	49.00	49.00	0	8,547	0.00%
2019/07/17	8	49.85	10	50.30	50.10	-2	8,531	-0.02%
2019/07/16	13	51.31	9	51.69	50.70	4	8,540	0.05%
2019/07/15	6	52.15	10	51.98	51.90	-4	8,616	-0.05%
2019/07/12	8	51.31	2	51.40	51.50	6	8,738	0.07%
2019/07/11	11	50.38	14	50.25	50.70	-3	8,819	-0.03%
2019/07/10	3	50.83	5	51.20	50.20	-2	9,016	-0.02%
2019/07/09	14	50.10	0	0.00	49.85	14	9,495	0.15%
2019/07/08	10	50.66	1	50.40	50.60	9	10,127	0.09%
2019/07/05	5	51.78	0	0.00	51.70	5	10,138	0.05%
2019/07/04	5	51.98	2	52.20	52.10	3	10,181	0.03%
2019/07/03	5	51.78	4	51.75	51.70	1	10,261	0.01%
2019/07/02	6	54.83	0	0.00	54.30	6	10,153	0.06%
2019/07/01	3	55.00	14	55.10	55.50	-11	10,229	-0.11%
2019/06/28	10	54.51	4	53.98	54.60	6	10,178	0.06%
2019/06/27	10	54.15	5	54.78	53.70	5	10,264	0.05%
2019/06/26	2	53.70	0	0.00	54.00	2	10,310	0.02%
2019/06/25	11	54.15	11	53.57	54.10	0	10,371	0.00%
2019/06/24	5	53.98	3	54.23	54.30	2	10,411	0.02%
2019/06/21	1	53.60	2	54.50	53.10	-1	10,404	-0.01%
2019/06/20	10	54.10	8	54.01	54.30	2	10,366	0.02%
2019/06/19	5	53.88	5	54.16	53.40	0	10,343	0.00%
2019/06/18	2	52.85	4	53.30	53.40	-2	10,289	-0.02%
2019/06/17	5	53.32	4	53.35	52.70	1	10,162	0.01%
2019/06/14	9	55.57	10	55.13	55.00	-1	10,109	-0.01%
2019/06/13	8	55.46	10	55.88	54.90	-2	10,050	-0.02%
2019/06/12	15	54.19	17	54.02	54.00	-2	9,826	-0.02%
2019/06/11	4	53.63	0	0.00	53.10	4	9,808	0.04%
2019/06/10	2	53.20	6	53.02	52.60	-4	9,740	-0.04%
2019/06/06	23	52.41	22	52.04	52.70	1	9,728	0.01%
2019/06/05	6	50.24	6	49.67	51.70	0	9,543	0.00%
2019/06/04	6	47.63	2	48.13	48.40	4	9,438	0.04%
2019/06/03	1	47.50	0	0.00	47.35	1	9,508	0.01%
2019/05/31	3	47.70	3	48.37	48.20	0	9,800	0.00%
2019/05/29	0	0.00	3	47.22	47.50	-3	9,802	-0.03%
2019/05/28	0	0.00	1	46.25	47.30	-1	9,865	-0.01%
2019/05/24	3	46.40	1	46.50	45.95	2	9,851	0.02%
2019/05/23	0	0.00	2	47.45	46.25	-2	9,818	-0.02%
2019/05/22	2	49.75	0	0.00	48.95	2	9,878	0.02%
2019/05/21	1	49.85	0	0.00	49.75	1	9,976	0.01%
2019/05/20	5	48.75	7	48.84	48.75	-2	10,042	-0.02%
2019/05/17	19	52.33	15	51.71	49.55	4	9,982	0.04%
2019/05/16	13	52.00	11	52.23	51.70	2	9,904	0.02%
2019/05/15	0	0.00	3	51.47	51.60	-3	9,874	-0.03%
2019/05/14	2	49.65	9	49.62	50.80	-7	9,929	-0.07%
2019/05/13	2	49.83	2	50.35	50.00	0	10,008	0.00%
2019/05/10	4	50.23	2	49.85	50.00	2	10,404	0.02%
2019/05/09	23	52.93	24	52.15	50.50	-1	10,496	-0.01%
2019/05/08	25	54.20	30.4	54.15	55.00	-5.4	10,425	-0.05%
2019/05/07	16	51.75	13.1	51.98	53.70	2.9	10,216	0.03%
2019/05/06	6	50.22	7	50.39	50.00	-1	10,111	-0.01%
2019/05/03	2	51.60	29	51.78	51.70	-27	10,062	-0.27%
2019/05/02	12	50.40	0	0.00	50.70	12	10,037	0.12%
2019/04/30	36	50.79	38	50.45	51.20	-2	10,095	-0.02%
2019/04/29	8	49.03	18	49.23	49.25	-10	10,047	-0.10%
2019/04/26	8	49.41	7	48.88	48.50	1	10,085	0.01%
2019/04/25	9	49.08	8	48.95	49.10	1	10,291	0.01%
2019/04/24	6	50.20	13	50.55	49.00	-7	10,513	-0.07%
2019/04/23	3	50.23	4	50.65	50.70	-1	10,808	-0.01%
2019/04/22	3	49.98	27	49.97	49.70	-24	11,100	-0.22%
2019/04/19	20	51.02	8	50.37	50.40	12	11,010	0.11%
2019/04/18	10	50.85	49	50.62	50.00	-39	10,844	-0.36%
2019/04/17	63	51.11	3	51.17	52.00	60	10,676	0.56%
2019/04/16	27	51.14	36	50.55	50.70	-9	10,536	-0.09%
2019/04/15	31	49.90	29	49.61	51.00	2	10,281	0.02%
2019/04/12	75	48.98	99	48.25	46.45	-24	9,716	-0.25%
2019/04/11	34	46.69	47	46.58	46.95	-13	9,029	-0.14%
2019/04/10	8	45.96	22	45.65	45.75	-14	8,884	-0.16%
2019/04/09	32	45.63	27	46.10	45.45	5	8,873	0.06%
2019/04/08	3	45.63	5	45.54	45.10	-2	8,766	-0.02%
2019/04/03	47	44.89	59	44.80	44.70	-12	8,714	-0.14%
2019/04/02	33	43.90	14	44.03	43.85	19	8,645	0.22%
2019/04/01	34	44.86	14	44.53	44.00	20	8,611	0.23%
2019/03/29	16	44.08	46.1	43.45	43.85	-30.1	8,466	-0.36%
2019/03/28	1	42.30	2	42.53	41.80	-1	8,339	-0.01%
2019/03/27	6	41.78	5	41.95	42.15	1	8,292	0.01%
2019/03/26	0	0.00	1	41.65	41.40	-1	8,246	-0.01%
2019/03/25	1	40.50	0	0.00	40.80	1	8,317	0.01%
2019/03/22	1	41.69	4	42.00	41.20	-3	8,334	-0.04%
2019/03/21	3	41.33	1	41.85	42.00	2	8,383	0.02%
2019/03/20	15	41.27	8	41.08	41.10	7	8,350	0.08%
2019/03/19	7	41.41	7	41.44	41.60	0	8,334	0.00%
2019/03/18	9	40.66	7	40.58	40.40	2	8,292	0.02%
2019/03/15	5	41.51	2	41.70	41.15	3	8,266	0.04%
2019/03/14	0	41.70	12	41.39	41.90	-12	8,256	-0.15%
2019/03/13	1	40.55	13	40.66	40.80	-12	8,263	-0.15%
2019/03/12	10	41.41	4	41.18	40.45	6	8,221	0.07%
2019/03/11	14	41.19	11	41.36	41.35	3	8,174	0.04%
2019/03/08	14	42.15	14	41.62	41.45	0	8,280	0.00%
2019/03/07	15	43.13	8	43.39	42.65	7	8,253	0.08%
2019/03/06	73	45.27	59	44.60	43.70	14	8,223	0.17%
2019/03/05	4	44.05	5	44.15	44.25	-1	8,029	-0.01%
2019/03/04	12	44.11	25	44.34	44.40	-13	8,107	-0.16%
2019/02/27	38	44.16	27	44.14	44.30	11	8,141	0.14%
2019/02/26	0	43.70	1	43.80	43.60	-1	8,098	-0.01%
2019/02/25	2	44.23	1	43.55	44.45	1	8,177	0.01%
2019/02/22	2	43.75	15	43.79	43.40	-13	8,166	-0.16%
2019/02/21	4	45.63	1	45.50	44.40	3	8,278	0.04%
2019/02/20	3	44.37	29	43.94	45.00	-26	8,215	-0.32%
2019/02/19	44	44.56	1	44.30	44.20	43	8,137	0.53%
2019/02/18	20	45.19	32	44.81	44.15	-12	8,149	-0.15%
2019/02/15	19	44.57	32	44.11	44.30	-13	8,216	-0.16%
2019/02/14	14	46.21	5	45.77	45.10	9	8,225	0.11%
2019/02/13	1	47.30	11	46.13	45.25	-10	8,184	-0.12%
2019/02/12	16	47.42	21	46.97	46.95	-5	8,142	-0.06%
2019/02/11	77	46.03	68	46.33	48.05	9	8,166	0.11%
2019/01/30	73	42.65	70.1	42.59	43.70	2.9	7,777	0.04%
2019/01/29	54	41.70	57	41.02	40.65	-3	7,542	-0.04%
2019/01/28	23	41.79	30	41.71	41.10	-7	7,297	-0.10%
2019/01/25	42	41.14	45	41.17	40.80	-3	7,166	-0.04%
2019/01/24	46	41.03	22	41.21	41.25	24	7,083	0.34%
2019/01/23	32	40.51	28	40.58	41.00	4	6,996	0.06%
2019/01/22	10	40.55	11	39.60	39.65	-1	6,839	-0.01%
2019/01/21	15	41.12	57	40.82	40.30	-42	6,699	-0.63%
2019/01/18	52	40.83	41	41.01	41.35	11	6,564	0.17%
2019/01/17	88	41.61	88	41.36	40.55	0	6,416	0.00%
2019/01/16	66	40.52	50	40.44	41.15	16	6,188	0.26%
2019/01/15	42	38.60	32	38.79	39.60	10	5,890	0.17%
2019/01/14	27	36.81	42.4	36.82	38.20	-15.4	5,445	-0.28%
2019/01/11	1	35.30	10	34.80	34.80	-9	5,098	-0.18%
2019/01/10	1	35.15	0	0.00	35.25	1	5,104	0.02%
2019/01/09	3	35.33	5	35.50	35.25	-2	5,146	-0.04%
2019/01/08	2	35.08	5	35.45	35.50	-3	5,156	-0.06%
2019/01/07	3	35.10	0	35.15	35.05	3	5,120	0.06%
2019/01/04	0	0.00	2	33.85	34.90	-2	5,160	-0.04%
2019/01/03	17	34.51	0	0.00	34.80	17	5,244	0.32%
2019/01/02	4	35.03	4	34.56	34.40	0	5,265	0.00%
2018/12/28	2	34.35	3	34.53	34.55	-1	5,266	-0.02%
2018/12/27	5	33.45	0	0.00	33.20	5	5,340	0.09%
2018/12/26	5	32.98	1	32.80	32.65	4	5,456	0.07%
2018/12/25	3	33.20	47	33.26	33.20	-44	5,582	-0.79%
2018/12/24	12	34.40	1	34.40	34.55	11	5,528	0.20%
2018/12/22	23	34.97	0	0.00	34.85	23	5,669	0.41%
2018/12/21	8	35.18	12	35.71	35.50	-4	5,693	-0.07%
2018/12/20	2	35.68	1	35.40	35.70	1	5,646	0.02%
2018/12/19	20	35.27	5.1	35.51	35.20	14.9	5,620	0.27%
2018/12/18	17	35.80	21	35.40	35.25	-4	5,647	-0.07%
2018/12/17	7.5	35.56	10	35.54	35.65	-2.5	5,602	-0.04%
2018/12/14	3	35.47	22	35.51	35.50	-19	5,722	-0.33%
2018/12/13	8	34.99	4	35.13	35.00	4	5,708	0.07%
2018/12/12	6	34.43	3	34.50	34.80	3	5,750	0.05%
2018/12/11	1	34.45	0	0.00	34.25	1	5,785	0.02%
2018/12/10	1	33.70	19	33.68	34.30	-18	5,869	-0.31%
2018/12/06	4	35.16	3	34.85	34.00	1	5,940	0.02%
2018/12/05	2	35.10	1	34.90	35.40	1	5,959	0.02%
2018/12/04	6.1	35.70	7	35.73	35.40	-1	6,055	-0.02%
2018/12/03	10	36.52	19	36.43	36.35	-9	6,100	-0.15%
2018/11/30	12	35.59	6	35.76	35.50	6	6,288	0.10%
2018/11/29	9	35.41	28	35.27	34.90	-19	6,381	-0.30%
2018/11/28	52	35.84	17	35.97	35.60	35	6,722	0.52%
2018/11/27	13	35.25	105	35.37	35.35	-92	6,715	-1.37%	大賣/
2018/11/26	1	33.80	3	34.60	34.55	-2	6,769	-0.03%
2018/11/22	8	34.54	6	34.42	33.10	2	6,997	0.03%
2018/11/21	1	34.65	2	34.70	34.60	-1	7,287	-0.01%
2018/11/20	20	35.01	3	34.55	34.50	17	7,661	0.22%
2018/11/19	2	35.23	12	35.14	35.25	-10	7,658	-0.13%
2018/11/16	1	34.70	0	0.00	34.55	1	7,754	0.01%
2018/11/15	14	34.84	10	34.88	34.90	4	7,771	0.05%
2018/11/14	0	0.00	1	34.65	34.75	-1	7,837	-0.01%
2018/11/13	6	32.98	3	33.38	34.25	3	7,727	0.04%
2018/11/12	18	33.56	5	33.35	33.45	13	7,645	0.17%
2018/11/09	70	33.04	9	33.02	33.20	61	7,615	0.80%
2018/11/08	5	34.01	12	33.67	32.10	-7	7,626	-0.09%
2018/11/07	5	32.85	10	32.65	33.00	-5	7,553	-0.07%
2018/11/06	4	32.13	11	32.47	31.95	-7	7,623	-0.09%
2018/11/05	29	31.97	7	32.33	32.40	22	7,638	0.29%
2018/11/01	3	30.58	2	30.35	30.65	1	7,783	0.01%
2018/10/31	3	29.25	3	29.60	29.50	0	7,845	0.00%
2018/10/29	0	0.00	1	28.00	27.70	-1	8,102	-0.01%
2018/10/24	1	30.10	0	0.00	30.10	1	8,476	0.01%
2018/10/19	3	29.40	3	29.10	29.60	0	9,313	0.00%
2018/10/17	0	0.00	1	30.00	29.65	-1	9,724	-0.01%
2018/10/16	1	28.75	2	29.62	28.85	-1	9,755	-0.01%
2018/10/15	0	0.00	0.1	28.40	28.40	-0.1	9,824	0.00%
2018/10/12	2	26.95	2	26.84	27.80	0	9,868	0.00%
2018/10/11	0	25.95	0	0.00	26.00	0	9,927	0.00%
2018/10/09	0	0.00	2	29.00	28.80	-2	10,178	-0.02%
2018/10/08	0	0.00	5	29.85	29.45	-5	10,380	-0.05%
2018/10/05	1	29.60	5	29.06	29.40	-4	10,806	-0.04%
2018/10/04	1	30.55	4	30.76	30.30	-3	10,989	-0.03%
2018/10/03	21	32.20	15.1	31.94	32.00	5.9	10,902	0.05%
2018/10/01	5.1	30.64	19	30.41	30.95	-13.9	10,962	-0.13%
2018/09/28	2.1	31.85	2	32.05	31.70	0.1	10,991	0.00%
2018/09/27	0	0.00	0.1	32.15	32.25	-0.1	10,989	0.00%
2018/09/26	2	32.35	5	32.20	32.10	-3	11,010	-0.03%
2018/09/25	13	31.98	2	31.93	32.15	11	11,008	0.10%
2018/09/21	10	31.49	4	31.53	31.45	6	10,954	0.05%
2018/09/20	3	31.40	4	31.54	30.85	-1	10,881	-0.01%
2018/09/19	3	32.75	4	33.45	32.25	-1	10,713	-0.01%
2018/09/17	3.1	33.15	5	33.82	33.15	-1.9	10,586	-0.02%
2018/09/14	4	34.26	2	34.25	34.25	2	10,591	0.02%
2018/09/13	23	32.97	23	32.96	33.20	0	10,476	0.00%
2018/09/12	25	33.62	19	33.65	33.30	6	10,383	0.06%
2018/09/11	1	34.75	0	0.00	34.70	1	10,325	0.01%
2018/09/10	3	33.00	6	33.43	33.00	-3	10,218	-0.03%
2018/09/07	8	34.18	22	34.15	34.60	-14	10,088	-0.14%
2018/09/06	41	35.27	24	35.27	35.00	17	10,124	0.17%
2018/09/05	8	34.66	18	34.66	34.70	-10	9,826	-0.10%
2018/09/04	101	35.50	83	34.83	34.10	18	9,652	0.19%	大買/
2018/09/03	18	36.56	26	36.38	36.70	-8	9,251	-0.09%
2018/08/31	25	36.99	13	36.86	36.60	12	9,128	0.13%
2018/08/30	25	36.62	42	36.71	36.70	-17	8,975	-0.19%
2018/08/29	32	37.01	47	36.92	37.35	-15	8,820	-0.17%
2018/08/28	30	36.89	30	36.54	36.70	0	8,635	0.00%
2018/08/27	19	34.54	39	34.59	35.30	-20	8,230	-0.24%
2018/08/24	10	32.71	4	32.76	33.10	6	7,915	0.08%
2018/08/23	20	32.90	23	32.33	32.35	-3	7,920	-0.04%
2018/08/22	8	31.89	6	31.63	32.25	2	7,714	0.03%
2018/08/21	46	31.67	10	31.73	31.75	36	7,654	0.47%
2018/08/20	2	30.08	61	30.00	30.30	-59	7,477	-0.79%
2018/08/17	0	0.00	1	30.05	29.70	-1	7,456	-0.01%
2018/08/16	0	0.00	3	30.10	30.10	-3	7,415	-0.04%
2018/08/15	6	30.33	2	30.33	29.85	4	7,407	0.05%
2018/08/14	8	30.09	5	29.83	29.65	3	7,324	0.04%
2018/08/13	9	30.83	7	30.58	30.75	2	7,189	0.03%
2018/08/10	6	32.25	6	32.18	31.80	0	7,032	0.00%
2018/08/09	6	31.76	4.2	31.87	31.90	1.8	6,961	0.03%
2018/08/08	6	33.11	13	32.50	31.75	-7	6,907	-0.10%
2018/08/07	1	32.05	3	32.43	32.65	-2	6,787	-0.03%
2018/08/06	2	31.75	4	32.18	31.80	-2	6,687	-0.03%
2018/08/03	10	32.71	14	32.67	32.20	-4	6,627	-0.06%
2018/08/02	4	32.28	8	32.13	32.30	-4	6,498	-0.06%
2018/08/01	14	32.39	16	31.98	31.85	-2	6,373	-0.03%
2018/07/31	15	32.00	5	31.91	32.00	10	6,187	0.16%
2018/07/30	71	32.37	4	32.34	32.40	67	6,110	1.10%
2018/07/27	23	31.90	11.3	31.68	32.00	11.7	5,970	0.20%
2018/07/26	40	30.86	63	31.28	31.00	-23	5,694	-0.40%
2018/07/25	13	29.88	10	29.64	29.25	3	5,245	0.06%
2018/07/24	59	29.68	41	29.68	29.30	18	5,128	0.35%
2018/07/23	0	0.00	3	28.07	27.95	-3	4,781	-0.06%
2018/07/20	2	28.58	11	28.29	28.60	-9	4,759	-0.19%
2018/07/19	10	28.51	16	28.68	28.45	-6	4,688	-0.13%
2018/07/18	20	28.62	12	28.43	28.60	8	4,648	0.17%
2018/07/17	11	29.40	45	29.14	28.65	-34	4,508	-0.75%
2018/07/16	18	28.84	15	28.50	28.10	3	4,143	0.07%
2018/07/13	65	28.50	85	27.77	29.30	-20	3,897	-0.51%
2018/07/12	106	26.63	48.1	26.77	27.75	57.9	3,424	1.69%	大買/
2018/07/11	4	25.31	12	25.13	25.25	-8	3,103	-0.26%
2018/07/10	20	25.25	22	24.87	24.90	-2	3,074	-0.07%
2018/07/09	34	25.82	22	25.18	25.15	12	2,996	0.40%
2018/07/06	46	24.84	74	24.97	25.35	-28	2,827	-0.99%
2018/07/05	13	23.32	6	23.90	23.10	7	2,615	0.27%
2018/07/04	0	0.00	7	24.00	23.85	-7	2,583	-0.27%
2018/07/03	0	0.00	10	23.13	23.30	-10	2,528	-0.40%
2018/06/29	0	0.00	11	22.94	22.85	-11	2,471	-0.45%
2018/06/28	0	0.00	1	23.25	22.75	-1	2,461	-0.04%
2018/06/27	0	0.00	1	23.35	23.25	-1	2,444	-0.04%
2018/06/26	9	23.41	17	23.35	23.60	-8	2,427	-0.33%
2018/06/25	26	23.30	1	23.70	23.35	25	2,387	1.05%
2018/06/22	6	22.33	3	22.35	22.30	3	2,311	0.13%
2018/06/20	0	0.00	3	22.42	22.60	-3	2,303	-0.13%
2018/06/19	1	22.90	3	23.00	22.90	-2	2,276	-0.09%
2018/06/15	2	23.65	0	0.00	23.50	2	2,256	0.09%
2018/06/14	6	24.31	7	23.81	23.60	-1	2,236	-0.04%
2018/06/13	0	0.00	6	23.88	24.35	-6	2,068	-0.29%
2018/06/12	2	23.38	0	0.00	23.25	2	2,014	0.10%
2018/06/11	3	22.88	2	23.20	23.80	1	2,031	0.05%
2018/06/08	10	23.55	1	23.40	23.35	9	2,028	0.44%
2018/06/07	0	0.00	7	23.95	23.70	-7	2,010	-0.35%
2018/06/06	3	23.95	3	23.93	24.10	0	1,969	0.00%
2018/06/05	13	24.03	1	23.55	23.85	12	1,935	0.62%
2018/06/04	2	23.75	8	23.43	23.60	-6	1,887	-0.32%
2018/06/01	19	23.89	12.1	23.52	23.50	6.9	1,842	0.37%
2018/05/31	14	23.31	29	23.54	23.65	-15	1,706	-0.88%
2018/05/30	4	21.38	0	0.00	21.50	4	1,504	0.27%
2018/05/29	1	21.50	0	0.00	21.60	1	1,498	0.07%
2018/05/28	7	21.79	2	21.85	21.85	5	1,464	0.34%
2018/05/25	1	21.80	0	0.00	21.90	1	1,443	0.07%
2018/05/24	4	21.83	2	21.85	21.80	2	1,421	0.14%
2018/05/23	5	21.54	0	0.00	21.85	5	1,412	0.35%
2018/05/22	2	22.00	2	22.00	22.10	0	1,367	0.00%
2018/05/15	10	21.90	14	21.69	21.60	-4	1,237	-0.32%
2018/05/14	0	0.00	1	20.95	21.25	-1	1,155	-0.09%
2018/05/11	2	22.00	11	21.53	21.55	-9	1,136	-0.79%
2018/05/10	25	22.98	34	22.91	22.25	-9	1,100	-0.82%
2018/05/09	0	0.00	22	21.96	22.30	-22	1,007	-2.18%
2018/05/07	1	22.45	1	22.70	22.50	0	950	0.00%
2018/05/04	0	0.00	1	22.70	22.45	-1	913	-0.11%
2018/05/03	26	22.49	26	22.73	21.75	0	869	0.00%
2018/05/02	1	22.05	0	0.00	22.25	1	828	0.12%
2018/04/26	0	0.00	2	21.10	21.35	-2	770	-0.26%
2018/04/23	0	0.00	8	20.50	20.40	-8	615	-1.30%
2018/04/17	4	21.00	0	0.00	20.65	4	596	0.67%
2018/04/16	1	20.85	3	20.92	20.80	-2	594	-0.34%
2018/04/13	4	20.23	0	0.00	20.20	4	567	0.70%
2018/04/12	0	0.00	1	19.60	20.25	-1	587	-0.17%
2018/04/03	4	18.95	0	0.00	18.95	4	598	0.67%
2018/03/29	6	18.95	0	0.00	18.95	6	608	0.99%
2018/03/27	2	18.90	0	0.00	18.80	2	621	0.32%
2018/03/26	5	18.98	0	0.00	19.00	5	625	0.80%
2018/03/23	6	19.10	5	18.90	19.15	1	620	0.16%
2018/03/21	2	19.60	0	0.00	19.65	2	617	0.32%
2018/03/20	2	19.65	0	0.00	19.60	2	619	0.32%
2018/03/16	2	20.20	0	0.00	20.45	2	641	0.31%
2018/03/15	8	21.14	0	0.00	20.65	8	634	1.26%
2018/03/14	10	19.56	13	20.50	20.65	-3	594	-0.50%
2018/03/13	1	18.75	0	0.00	18.80	1	560	0.18%
2018/03/07	0	0.00	1	19.00	18.80	-1	566	-0.18%
2018/03/05	1	18.70	0	0.00	18.80	1	560	0.18%
2018/02/21	0	0.00	2	19.20	19.20	-2	565	-0.35%
2018/02/07	2	18.85	0	0.00	18.85	2	621	0.32%
2018/02/06	0	0.00	1	18.75	18.20	-1	681	-0.15%
2018/02/05	2	19.85	0	0.00	19.65	2	666	0.30%
2018/02/01	1	20.70	0	0.00	20.70	1	671	0.15%
2018/01/30	1	20.40	0	0.00	20.40	1	695	0.14%
2018/01/29	1	20.65	0	0.00	20.60	1	710	0.14%
2018/01/26	2	20.85	0	0.00	20.70	2	709	0.28%
2018/01/19	0	0.00	4	22.09	21.95	-4	758	-0.53%
2018/01/18	0	0.00	1	22.30	22.10	-1	759	-0.14%
2018/01/17	9	22.15	0	0.00	22.20	9	748	1.20%
2018/01/10	2	21.55	3	21.27	21.20	-1	759	-0.13%
2018/01/09	1	22.20	0	0.00	22.00	1	746	0.13%
2018/01/05	2	21.83	0	0.00	21.85	2	714	0.28%
2018/01/02	2	20.95	0	0.00	20.95	2	692	0.29%