帆宣 (6196)-凱基-城中券商分點個股進出

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

帆宣

(6196)

可現股當沖

股價
154.5
漲跌
▼2.0
漲幅
-1.28%
成交量
518張
產業
上市電子類股▼1.75%
666人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

帆宣 (6196)籌碼相關－凱基-城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

凱基-城中券商分點個股進出
凱基-城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
2024/05/30	1	155.50	0	0.00	154.50	1	1,792	0.06%
2024/05/29	0	0.00	21	156.55	156.50	-21	1,822	-1.15%
2024/05/28	3	157.83	36	157.50	157.00	-33	1,842	-1.79%
2024/05/27	2	159.50	1	159.50	158.50	1	1,860	0.05%
2024/05/24	56	156.63	6	158.33	156.50	50	1,944	2.57%
2024/05/22	0	0.00	1	156.00	156.00	-1	2,036	-0.05%
2024/05/20	8	155.44	0	0.00	154.00	8	2,118	0.38%
2024/05/13	0	0.00	5	154.90	154.00	-5	2,461	-0.20%
2024/05/10	0	0.00	1	155.50	156.00	-1	2,466	-0.04%
2024/05/09	1	154.50	0	0.00	155.00	1	2,479	0.04%
2024/05/08	2	156.25	1	156.50	157.00	1	2,485	0.04%
2024/04/29	1	160.00	1	159.50	160.00	0	2,617	0.00%
2024/04/26	0	0.00	1	158.00	157.00	-1	2,632	-0.04%
2024/04/25	2	156.00	1	156.50	156.00	1	2,660	0.04%
2024/04/24	1	157.50	4	157.63	158.50	-3	2,701	-0.11%
2024/04/22	1.1	152.50	0	0.00	150.00	1.1	2,744	0.04%
2024/04/19	3	157.67	1	157.50	154.50	2	2,730	0.07%
2024/04/18	3	162.67	0	0.00	163.50	3	2,680	0.11%
2024/04/17	0	0.00	1	166.50	167.00	-1	2,672	-0.04%
2024/04/16	5	164.80	7	164.00	163.50	-2	2,677	-0.07%
2024/04/15	1	169.50	1	171.50	171.00	0	2,711	0.00%
2024/04/12	5	174.30	1	177.00	172.50	4	2,697	0.15%
2024/04/11	1	171.50	2	171.50	172.00	-1	2,648	-0.04%
2024/04/10	56	174.46	11.4	177.25	174.50	44.6	2,632	1.70%
2024/04/09	0	0.00	1	173.50	174.00	-1	2,514	-0.04%
2024/04/08	2	165.50	0	0.00	166.50	2	2,454	0.08%
2024/04/03	212	170.80	101	169.04	169.00	111	2,458	4.51%	大買/大賣/鉅額交易
2024/04/02	2	176.25	5	171.00	176.50	-3	2,409	-0.12%
2024/04/01	3	163.33	0	0.00	162.50	3	2,251	0.13%
2024/03/29	0	0.00	1.2	165.08	163.50	-1.2	2,236	-0.05%
2024/03/28	0	0.00	2.2	164.00	163.00	-2.2	2,190	-0.10%
2024/03/26	2	159.75	0.1	160.50	160.00	2	2,139	0.09%
2024/03/25	1	162.00	1.2	163.17	162.00	-0.2	2,120	-0.01%
2024/03/22	0	0.00	1	161.00	161.00	-1	2,091	-0.05%
2024/03/21	1	159.50	1	161.00	159.50	0	2,077	0.00%
2024/03/20	2	159.25	1	162.00	159.00	1	2,072	0.05%
2024/03/19	0	0.00	1	160.00	160.50	-1	2,056	-0.05%
2024/03/15	1	155.50	0	0.00	154.50	1	2,037	0.05%
2024/03/14	0.1	154.50	0	0.00	154.50	0.1	2,030	0.00%
2024/03/13	4	158.75	0	0.00	156.50	4	2,024	0.20%
2024/03/12	0	0.00	2	154.00	159.50	-2	2,002	-0.10%
2024/03/11	0	156.00	0	0.00	155.00	0	1,978	0.00%
2024/03/08	2	156.75	7	158.07	156.00	-5	1,980	-0.25%
2024/03/07	3	160.00	1	161.00	159.50	2	1,945	0.10%
2024/03/06	2	163.50	1	164.00	163.50	1	1,904	0.05%
2024/03/05	6	159.50	26	160.50	161.00	-20	1,870	-1.07%
2024/03/04	0	0.00	2	161.00	160.50	-2	1,852	-0.11%
2024/03/01	1	159.00	4	159.13	158.50	-3	1,824	-0.16%
2024/02/29	8	159.06	0	0.00	159.00	8	1,803	0.44%
2024/02/27	1	160.00	1.2	168.92	160.00	-0.2	1,782	-0.01%
2024/02/26	3	161.00	3	161.83	161.00	0	1,691	0.00%
2024/02/23	9	162.00	6	163.92	159.50	3	1,657	0.18%
2024/02/22	2	159.00	10	158.00	159.50	-8	1,570	-0.51%
2024/02/21	12	153.33	6	154.58	155.00	6	1,533	0.39%
2024/02/20	24	155.04	4	154.75	154.00	20	1,500	1.33%
2024/02/19	1	161.50	3	161.67	159.00	-2	1,435	-0.14%
2024/02/16	5	163.80	0.3	162.58	162.50	4.7	1,398	0.34%
2024/02/15	6	151.42	13	152.62	158.00	-7	1,259	-0.56%
2024/02/02	1	144.51	0	0.00	144.50	1	1,126	0.09%
2024/02/01	1	144.50	0	0.00	145.00	1	1,115	0.09%
2024/01/31	1	147.00	0	0.00	146.50	1	1,099	0.09%
2024/01/29	6	145.33	0	0.00	145.00	6	1,072	0.56%
2024/01/25	11	146.09	12	147.58	146.00	-1	1,018	-0.10%
2024/01/24	1.1	145.71	0	0.00	145.00	1.1	990	0.11%
2024/01/23	0	147.00	0	145.50	146.50	0	951	0.00%
2024/01/22	1	146.00	4	147.88	146.00	-3	931	-0.32%
2024/01/18	3	144.50	0	0.00	144.50	3	877	0.34%
2024/01/17	1.1	146.05	0	0.00	147.00	1.1	832	0.13%
2024/01/16	0	0.00	3	144.00	143.50	-3	782	-0.38%
2024/01/11	0	0.00	1	142.00	141.50	-1	748	-0.13%
2024/01/10	0.1	143.17	0	0.00	143.00	0.1	736	0.01%
2024/01/09	4	145.25	87	144.84	142.00	-83	713	-11.63%
2024/01/08	0	140.00	3	141.33	141.00	-3	642	-0.47%
2024/01/05	1	140.00	0	0.00	139.50	1	620	0.16%
2024/01/04	0	0.00	0	137.00	137.00	0	596	0.00%
2024/01/03	0	0.00	5	139.00	138.00	-5	593	-0.84%
2024/01/02	8	139.75	3	140.32	140.50	5	591	0.84%
2023/12/29	2.1	139.77	1	139.52	140.50	1.1	572	0.19%
2023/12/28	0	0.00	1	136.56	139.50	-1	531	-0.19%
2023/12/27	6	134.50	0	0.00	134.50	6	493	1.22%
2023/12/26	1	134.50	1	134.00	134.50	0	497	0.00%
2023/12/07	3	133.00	0	0.00	132.00	3	491	0.61%
2023/12/04	0	133.50	0	0.00	133.00	0	471	0.00%
2023/12/01	0	134.50	0	0.00	134.00	0	462	0.00%
2023/11/30	0	135.00	0	0.00	134.50	0	475	0.00%
2023/11/29	0	0.00	1	135.00	135.00	-1	474	-0.21%
2023/11/28	1	134.00	0	0.00	134.00	1	481	0.21%
2023/11/24	0	0.00	1	135.00	135.00	-1	480	-0.21%
2023/11/23	1	135.50	0	0.00	135.50	1	479	0.21%
2023/11/22	2	134.50	1	134.50	134.50	1	471	0.21%
2023/11/21	1	136.00	0	0.00	136.00	1	466	0.21%
2023/11/20	1	137.00	0	0.00	135.00	1	464	0.22%
2023/11/17	1	135.00	0	0.00	135.00	1	452	0.22%
2023/11/16	0	134.50	0	0.00	134.50	0	453	0.00%
2023/11/15	0	134.50	0	0.00	134.50	0	452	0.00%
2023/11/13	0	133.50	1	136.00	132.50	-1	466	-0.21%
2023/11/10	1	133.01	0	0.00	133.00	1	467	0.22%
2023/11/09	3	133.00	0	0.00	133.00	3	473	0.63%
2023/11/01	2	131.00	0	0.00	130.50	2	571	0.35%
2023/10/24	0	0.00	5	135.00	136.00	-5	915	-0.55%
2023/10/17	1	138.50	0	0.00	138.00	1	1,104	0.09%
2023/09/28	5	137.50	7	138.57	138.00	-2	1,181	-0.17%
2023/09/25	1	136.00	1	137.00	136.00	0	1,202	0.00%
2023/09/21	6	133.67	1	135.00	135.00	5	1,214	0.41%
2023/09/20	2	137.00	0	0.00	136.50	2	1,219	0.16%
2023/09/05	0	0.00	6	138.08	139.00	-6	1,696	-0.35%
2023/09/01	11	136.00	0	0.00	136.00	11	1,705	0.64%
2023/08/29	0	0.00	3	136.50	136.50	-3	1,696	-0.18%
2023/08/17	0	0.00	3	139.00	140.00	-3	1,707	-0.18%
2023/08/16	4	135.00	0	0.00	135.00	4	1,696	0.24%
2023/08/15	2	135.25	0	0.00	135.50	2	1,690	0.12%
2023/08/14	0	0.00	0.2	137.26	135.00	-0.2	1,686	-0.01%
2023/08/11	0	0.00	0.1	141.50	140.50	-0.1	1,672	0.00%
2023/08/08	4	143.50	4	146.75	143.50	0	1,639	0.00%
2023/08/07	1	150.00	2	149.00	150.00	-1	1,613	-0.06%
2023/08/04	7.1	147.16	6	147.42	149.00	1.1	1,571	0.07%
2023/08/02	0	0.00	1.5	141.01	139.00	-1.5	1,498	-0.10%
2023/08/01	6	141.50	1	143.50	141.50	5	1,483	0.34%
2023/07/31	2	144.25	1.2	147.96	142.50	0.8	1,470	0.05%
2023/07/28	10	145.87	10	147.95	150.50	0	1,418	0.00%
2023/07/27	7.5	148.38	9	146.00	148.00	-1.5	1,334	-0.11%
2023/07/26	0	0.00	2	141.00	141.50	-2	1,209	-0.17%
2023/07/25	63	141.48	5.2	141.33	139.00	57.8	1,179	4.90%
2023/07/24	0	0.00	0.1	131.50	137.50	-0.1	1,103	0.00%
2023/07/20	2	136.00	3.8	136.46	134.50	-1.8	1,084	-0.17%
2023/07/19	0	0.00	2	132.00	131.00	-2	1,029	-0.19%
2023/07/18	0	0.00	1	134.50	134.00	-1	1,037	-0.10%
2023/07/13	2	137.00	0	0.00	135.50	2	1,028	0.19%
2023/07/04	0	0.00	52	142.65	142.50	-52	1,023	-5.08%
2023/07/03	0	144.00	0	0.00	144.50	0	1,020	0.00%
2023/06/16	3	146.50	3	148.00	146.50	0	1,037	0.00%
2023/06/15	11	147.23	4	147.88	147.50	7	999	0.70%
2023/06/14	45	145.97	6	148.00	145.50	39	955	4.08%
2023/06/13	6	148.83	6	149.00	148.50	0	920	0.00%
2023/06/12	0	0.00	1	150.00	151.00	-1	706	-0.14%
2023/06/07	2	134.50	0	0.00	135.00	2	605	0.33%
2023/05/29	0	0.00	3	133.17	131.50	-3	722	-0.42%
2023/05/26	13	131.31	10	133.00	131.50	3	721	0.42%
2023/05/19	0	0.00	1	128.50	128.50	-1	739	-0.14%
2023/05/18	1	129.00	0	0.00	129.00	1	741	0.13%
2023/05/17	0	0.00	1	129.50	129.00	-1	745	-0.13%
2023/05/16	1	127.50	0	0.00	127.50	1	748	0.13%
2023/04/18	0	0.00	0.1	131.50	129.50	-0.1	956	-0.01%
2023/04/17	1	132.00	1.1	132.09	132.00	-0.1	947	-0.01%
2023/04/13	0	135.43	0	0.00	134.00	0	964	0.00%
2023/04/11	0.1	136.50	2	136.50	136.50	-1.9	938	-0.20%
2023/03/31	0	134.00	0	0.00	133.50	0	887	0.00%
2023/03/27	0.1	134.50	0	0.00	134.00	0.1	882	0.01%
2023/03/23	2	134.50	0	0.00	134.00	2	863	0.23%
2023/03/20	0	0.00	1	127.50	128.00	-1	832	-0.12%
2023/03/08	2	132.00	0	0.00	132.00	2	1,049	0.19%
2023/03/06	1	130.50	0	0.00	131.50	1	1,015	0.10%
2023/03/02	0	0.00	1	130.00	130.00	-1	1,090	-0.09%
2023/03/01	0	130.50	1	128.50	128.00	-1	1,085	-0.09%
2023/02/24	0	0.00	1	126.50	126.50	-1	1,074	-0.09%
2023/02/22	2	124.25	1	124.00	124.00	1	1,128	0.09%
2023/02/21	1	127.00	1	128.50	127.00	0	1,171	0.00%
2023/02/20	3	127.33	1	127.00	127.00	2	1,247	0.16%
2023/02/16	0	0.00	1	128.50	128.50	-1	1,308	-0.08%
2023/02/14	0	0.00	1	127.50	127.00	-1	1,317	-0.08%
2023/02/13	0.1	127.50	0	0.00	127.50	0.1	1,320	0.00%
2023/02/10	1	126.50	1	129.50	126.50	0	1,324	0.00%
2023/02/09	1	129.00	0	0.00	129.00	1	1,319	0.08%
2023/02/07	0	0.00	0	130.00	130.50	0	1,292	0.00%
2023/02/06	2	127.00	2	128.00	127.00	0	1,294	0.00%
2023/02/03	3	129.17	4	129.00	130.00	-1	1,295	-0.08%
2023/02/02	2	132.00	1	130.00	130.50	1	1,280	0.08%
2023/02/01	0	0.00	2.1	125.58	130.00	-2.1	1,219	-0.17%
2023/01/31	2	126.00	3	125.50	125.00	-1	1,179	-0.08%
2023/01/30	3	124.50	0	124.00	124.50	3	1,167	0.26%
2023/01/17	0	0.00	1.1	120.95	120.50	-1.1	1,151	-0.10%
2023/01/09	0	0.00	0	122.00	122.50	0	1,125	0.00%
2022/12/21	0	0.00	2	118.50	117.50	-2	1,151	-0.17%
2022/12/15	1	123.50	0	0.00	122.50	1	1,150	0.09%
2022/12/09	2	124.75	2	123.50	123.50	0	1,133	0.00%
2022/12/08	1	121.50	1	123.50	123.50	0	1,147	0.00%
2022/12/07	7	124.86	6	128.17	124.00	1	1,139	0.09%
2022/12/06	2	124.25	1	122.50	122.50	1	1,065	0.09%
2022/12/05	0	0.00	3	124.34	125.00	-3	1,058	-0.29%
2022/12/02	0	0.00	5	122.00	122.00	-5	1,026	-0.49%
2022/12/01	2	120.50	0	0.00	121.00	2	1,014	0.20%
2022/11/30	0	0.00	1	119.50	119.50	-1	999	-0.10%
2022/11/28	5	119.00	0	0.00	119.00	5	984	0.51%
2022/11/25	1	123.50	1	122.50	120.00	0	975	0.00%
2022/11/24	0	0.00	3	120.01	121.50	-3	905	-0.33%
2022/11/23	1	117.00	0	0.00	117.50	1	850	0.12%
2022/11/22	0	0.00	3	117.00	116.50	-3	847	-0.35%
2022/11/21	0	0.00	1	116.50	116.00	-1	853	-0.12%
2022/11/18	2	115.25	1	115.50	114.50	1	857	0.12%
2022/11/17	4	116.50	4.6	117.13	117.50	-0.6	811	-0.07%
2022/11/16	38	119.75	34	121.50	120.00	4	765	0.52%
2022/11/15	15	114.43	14.1	116.82	117.00	0.9	687	0.13%
2022/11/14	2	109.00	2	109.00	109.00	0	642	0.00%
2022/11/09	0	0.00	1	105.00	105.00	-1	660	-0.15%
2022/11/02	1	100.50	0.1	100.50	100.00	1	665	0.14%
2022/10/27	0	0.00	0	99.00	99.10	0	650	-0.01%
2022/10/20	1	99.60	1	100.50	101.00	0	667	0.00%
2022/10/14	0	0.00	1	100.00	100.50	-1	694	-0.14%
2022/10/13	0	98.65	0	0.00	96.90	0	699	0.00%
2022/10/12	1	102.50	0	0.00	102.50	1	687	0.15%
2022/10/11	0	106.50	0	0.00	106.50	0	684	0.00%
2022/10/07	1	112.02	3	112.33	112.00	-2	693	-0.29%
2022/10/06	0	0.00	0.1	114.00	115.00	-0.1	705	-0.01%
2022/10/05	0.1	112.21	0	0.00	111.00	0.1	704	0.01%
2022/10/03	0	0.00	1	109.00	108.00	-1	725	-0.14%
2022/09/30	0	0.00	1	108.00	108.50	-1	730	-0.14%
2022/09/28	1	110.00	0	0.00	106.00	1	731	0.14%
2022/09/26	3	117.33	0	0.00	115.00	3	733	0.41%
2022/09/23	0	0.00	1	120.50	122.00	-1	748	-0.13%
2022/09/22	0	0.00	1	123.50	123.50	-1	759	-0.13%
2022/09/19	1	122.00	0	0.00	122.50	1	754	0.13%
2022/09/15	1	125.00	0	0.00	126.00	1	753	0.13%
2022/09/14	0	0.00	0.2	127.50	127.50	-0.2	727	-0.03%
2022/09/13	5	126.30	5	127.20	127.00	0	712	0.00%
2022/09/08	0	0.00	0	120.00	120.00	0	681	0.00%
2022/09/07	1	116.00	1	116.00	116.00	0	687	0.00%
2022/08/29	1	118.00	1	119.50	122.00	0	701	0.00%
2022/08/26	2	124.75	1	127.00	123.50	1	696	0.14%
2022/08/25	0	0.00	0	126.00	125.50	0	683	0.00%
2022/08/19	0	0.00	1	124.51	123.50	-1	720	-0.14%
2022/08/16	4	120.13	3	122.00	120.00	1	740	0.14%
2022/08/10	2	113.00	0	0.00	113.00	2	721	0.28%
2022/08/05	0	0.00	1	111.50	110.50	-1	729	-0.14%
2022/08/02	1	108.50	0	0.00	108.50	1	743	0.13%
2022/07/29	0	0.00	1	113.50	113.00	-1	756	-0.13%
2022/07/26	1	109.50	0	0.00	109.00	1	755	0.13%
2022/07/21	0	0.00	2	113.50	115.00	-2	777	-0.26%
2022/07/20	2	108.50	0	0.00	109.50	2	761	0.26%
2022/07/05	2	103.50	2	104.00	105.50	0	807	0.00%
2022/07/01	0	105.00	0	0.00	106.00	0	808	0.00%
2022/06/20	0	117.00	0	0.00	114.50	0	777	0.00%
2022/06/16	1	129.00	1	124.00	123.00	0	786	0.00%
2022/06/15	0	0.00	2	130.50	128.00	-2	832	-0.24%
2022/06/14	2	130.00	2	128.50	128.50	0	842	0.00%
2022/06/13	0	125.00	0	0.00	124.50	0	833	0.00%
2022/06/08	0	0.00	0.7	131.50	131.00	-0.7	879	-0.08%
2022/06/07	0	0.00	10	130.55	130.50	-10	892	-1.12%
2022/05/30	1	132.99	0	0.00	132.00	1	957	0.11%
2022/05/27	9	133.28	1	134.00	132.00	8	954	0.84%
2022/05/26	1	131.00	4	131.63	130.00	-3	936	-0.32%
2022/05/24	0.1	126.00	0	0.00	122.50	0.1	932	0.01%
2022/05/20	1	126.00	0	0.00	126.00	1	1,003	0.10%
2022/05/18	1	130.00	0	0.00	130.00	1	1,018	0.10%
2022/05/17	0	0.00	1	123.50	123.50	-1	1,004	-0.10%
2022/05/16	2	122.25	1	121.50	121.50	1	1,027	0.10%
2022/05/11	1	125.00	0	0.00	123.00	1	1,054	0.09%
2022/05/09	0	124.00	0	0.00	122.50	0	1,082	0.00%
2022/04/29	0	0.00	1	130.00	128.50	-1	1,170	-0.09%
2022/04/28	0	0.00	2	126.75	127.00	-2	1,204	-0.17%
2022/04/25	0	125.00	1	125.50	123.50	-1	1,350	-0.07%
2022/04/18	0	0.00	1	130.50	133.50	-1	2,025	-0.05%
2022/04/15	0	133.00	0	0.00	134.50	0	2,200	0.00%
2022/04/14	0.2	141.25	0	0.00	138.00	0.2	2,334	0.01%
2022/04/13	1	138.50	5	140.00	141.00	-4	2,508	-0.16%
2022/04/08	1	146.00	0	0.00	146.00	1	3,251	0.03%
2022/04/07	0	147.00	0	0.00	145.00	0	4,015	0.00%
2022/04/06	0	151.50	0	0.00	150.50	0	4,323	0.00%
2022/04/01	0	0.00	1	153.50	156.50	-1	4,384	-0.02%
2022/03/22	0	0.00	5	157.00	156.50	-5	5,083	-0.10%
2022/03/21	1	158.00	0	0.00	157.50	1	5,107	0.02%
2022/03/18	0	0.00	2	158.00	160.50	-2	5,145	-0.04%
2022/03/17	0	0.00	0	156.50	156.00	0	5,185	0.00%
2022/03/16	0	0.00	1	151.50	151.50	-1	5,441	-0.02%
2022/03/09	2	149.50	0	0.00	148.50	2	6,033	0.03%
2022/03/07	5	145.00	2	145.25	144.50	3	6,110	0.05%
2022/03/02	0	0.00	6	153.00	154.00	-6	6,241	-0.10%
2022/02/25	0	0.00	0.3	149.50	147.50	-0.3	6,490	0.00%
2022/02/24	0	149.33	1	150.00	147.00	-1	6,540	-0.01%
2022/02/22	0.1	158.67	0.1	157.50	157.00	0	6,660	0.00%
2022/02/21	10	165.25	0	0.00	165.50	10	6,716	0.15%
2022/02/18	0.2	160.50	0.1	161.00	161.00	0.1	6,951	0.00%
2022/02/16	2	164.00	0	0.00	161.50	2	7,487	0.03%
2022/02/14	0	0.00	1.7	157.41	158.00	-1.7	8,184	-0.02%
2022/02/11	1	161.50	0	0.00	161.50	1	8,406	0.01%
2022/02/10	0.1	167.31	0	0.00	164.50	0.1	8,404	0.00%
2022/02/08	1	163.50	0	0.00	164.50	1	8,379	0.01%
2022/01/26	0	0.00	1	159.00	161.50	-1	8,356	-0.01%
2022/01/25	2	161.25	1	160.00	160.00	1	8,374	0.01%
2022/01/21	2	163.48	7	164.14	161.00	-5	8,350	-0.06%
2022/01/20	14	167.93	9	167.89	168.50	5	8,312	0.06%
2022/01/19	0.1	167.50	1	169.50	171.00	-0.9	8,270	-0.01%
2022/01/18	1.1	168.68	0	0.00	169.00	1.1	8,222	0.01%
2022/01/17	5.1	172.61	25	173.26	173.50	-20	8,172	-0.24%
2022/01/14	11.1	171.77	69	172.21	171.00	-57.9	8,151	-0.71%
2022/01/13	12	175.38	12	178.04	175.50	0	8,036	0.00%
2022/01/12	17	179.32	19.1	178.30	178.50	-2.1	7,845	-0.03%
2022/01/11	5	175.10	2	173.50	174.00	3	7,685	0.04%
2022/01/10	2	182.00	2	176.25	183.50	0	7,646	0.00%
2022/01/07	12.5	173.99	12	176.33	173.50	0.5	7,551	0.01%
2022/01/06	21	173.93	41	175.61	180.00	-20	7,403	-0.27%
2022/01/05	22	175.89	79.1	176.54	173.50	-57.1	7,219	-0.79%
2022/01/04	109.2	173.07	101	173.03	174.00	8.2	6,938	0.12%	大買/大賣/
2022/01/03	3.1	187.36	8	178.06	176.00	-5	6,776	-0.07%
2021/12/30	29.1	187.55	28.3	185.12	182.00	0.8	6,451	0.01%
2021/12/29	24	175.52	12	168.46	177.50	12	5,685	0.21%
2021/12/28	11	161.73	10	164.15	161.50	1	5,376	0.02%
2021/12/27	9	162.94	9	160.50	163.00	0	5,321	0.00%
2021/12/24	5	160.70	1	158.50	158.50	4	5,279	0.08%
2021/12/23	1	166.00	51	162.01	166.00	-50	5,144	-0.97%
2021/12/22	5	160.00	6	161.00	160.00	-1	5,071	-0.02%
2021/12/21	8	159.75	8	161.06	160.00	0	5,052	0.00%
2021/12/20	0	0.00	2	161.00	159.00	-2	4,964	-0.04%
2021/12/16	11	154.50	11	153.50	154.50	0	4,909	0.00%
2021/12/15	6	152.50	8	148.63	152.50	-2	4,847	-0.04%
2021/12/14	6	148.00	7	150.21	148.00	-1	4,823	-0.02%
2021/12/10	10	163.25	6.8	158.68	160.50	3.2	4,673	0.07%
2021/12/09	3	163.50	16	160.69	160.50	-13	4,402	-0.30%
2021/12/08	12	156.67	12	157.63	156.00	0	4,097	0.00%
2021/12/07	5	153.40	4	158.00	153.00	1	4,001	0.02%
2021/12/06	0	0.00	1	158.00	156.50	-1	3,953	-0.03%
2021/12/03	10	156.40	82	157.82	156.00	-72	3,906	-1.84%
2021/12/02	11	153.05	10	154.95	152.50	1	3,764	0.03%
2021/12/01	7	153.29	19	152.08	155.00	-12	3,714	-0.32%
2021/11/30	1	150.00	0	0.00	151.50	1	3,675	0.03%
2021/11/26	0	0.00	2	148.75	145.00	-2	3,581	-0.06%
2021/11/25	21.1	159.52	19	154.16	151.00	2.1	3,537	0.06%
2021/11/24	5	150.00	111	147.92	150.00	-106	3,333	-3.18%	大賣/鉅額交易
2021/11/23	7	148.50	7	147.50	148.50	0	3,274	0.00%
2021/11/22	8	150.00	9	148.78	150.00	-1	3,231	-0.03%
2021/11/19	13	149.92	14	155.71	149.50	-1	3,187	-0.03%
2021/11/18	10	153.30	10	154.70	153.50	0	3,065	0.00%
2021/11/17	40	159.68	71	157.65	154.00	-31	2,970	-1.04%
2021/11/16	19	155.39	53	157.59	153.50	-34	2,715	-1.25%
2021/11/15	12.3	156.12	8	154.44	157.50	4.3	2,421	0.18%
2021/11/12	16	145.91	30	144.32	143.50	-14	2,201	-0.64%
2021/11/11	25.4	137.57	14	134.71	138.00	11.4	1,786	0.64%
2021/11/10	1	126.00	4	129.50	125.50	-3	1,480	-0.20%
2021/11/09	0	0.00	1	117.00	118.00	-1	1,242	-0.08%
2021/11/02	20	118.50	0	0.00	116.50	20	1,264	1.58%
2021/11/01	0	0.00	3	118.83	121.00	-3	1,256	-0.24%
2021/10/27	2	116.00	0	0.00	116.50	2	1,222	0.16%
2021/10/26	0	0.00	1	117.50	116.50	-1	1,231	-0.08%
2021/10/25	4	115.25	0	0.00	116.50	4	1,233	0.32%
2021/10/22	1	116.50	4	118.00	117.50	-3	1,268	-0.24%
2021/10/20	1	113.50	0	0.00	114.00	1	1,559	0.06%
2021/10/19	1	113.50	0	0.00	114.00	1	1,675	0.06%
2021/10/18	7	115.00	5	117.00	112.00	2	1,690	0.12%
2021/10/15	2	115.50	3	117.00	117.00	-1	1,576	-0.06%
2021/10/14	0	0.00	1	107.00	106.50	-1	1,485	-0.07%
2021/10/13	2	106.50	1	108.50	104.50	1	1,487	0.07%
2021/10/08	0	0.00	3	111.50	112.00	-3	1,516	-0.20%
2021/10/04	3	114.50	3	111.17	111.00	0	1,591	0.00%
2021/10/01	1	112.50	0	0.00	112.50	1	1,579	0.06%
2021/09/29	4	113.00	0	0.00	112.00	4	1,564	0.26%
2021/09/24	2	122.25	3	122.00	121.50	-1	1,463	-0.07%
2021/09/23	0	0.00	1	114.50	115.00	-1	1,357	-0.07%
2021/09/17	1	116.50	0	0.00	116.00	1	1,366	0.07%
2021/09/16	0	0.00	1	113.50	113.00	-1	1,383	-0.07%
2021/09/13	2	116.75	0	0.00	115.00	2	1,396	0.14%
2021/09/10	0	0.00	1	117.00	116.50	-1	1,393	-0.07%
2021/09/03	0	0.00	1	117.50	118.00	-1	1,374	-0.07%
2021/09/01	0	0.00	10	114.50	115.50	-10	1,350	-0.74%
2021/08/30	0	0.00	3	117.50	116.00	-3	1,325	-0.23%
2021/08/27	3	116.33	1	116.00	117.00	2	1,319	0.15%
2021/08/26	11	118.00	2	117.00	116.00	9	1,313	0.69%
2021/08/19	1	110.50	0	0.00	110.50	1	1,276	0.08%
2021/08/16	2	108.00	0	0.00	107.00	2	1,251	0.16%
2021/08/05	0	0.00	2	116.50	117.50	-2	1,250	-0.16%
2021/08/02	0	0.00	1	112.50	112.50	-1	1,272	-0.08%
2021/07/30	3	111.83	1	111.00	111.00	2	1,281	0.16%
2021/07/29	2	111.50	3	113.00	114.50	-1	1,270	-0.08%
2021/07/28	3	107.83	0	0.00	112.50	3	1,263	0.24%
2021/07/27	14	119.54	6	124.50	114.50	8	1,242	0.64%
2021/07/26	9	126.11	7	124.78	126.50	2	1,043	0.19%
2021/07/23	0	0.00	3	128.00	128.00	-3	958	-0.31%
2021/07/20	0	0.00	1	111.00	111.00	-1	826	-0.12%
2021/07/15	11	118.23	10	118.00	118.50	1	844	0.12%
2021/07/13	12	114.79	11	115.77	115.00	1	806	0.12%
2021/07/12	1	114.50	2	113.25	116.00	-1	821	-0.12%
2021/07/09	1	110.00	26	110.00	110.00	-25	830	-3.01%
2021/07/08	0	0.00	1	112.50	112.00	-1	884	-0.11%
2021/07/07	2	111.00	1	112.50	110.50	1	922	0.11%
2021/07/06	1	111.50	0	0.00	111.50	1	1,002	0.10%
2021/07/05	1	113.00	1	113.00	113.00	0	1,022	0.00%
2021/07/02	0	0.00	2	109.25	110.50	-2	1,044	-0.19%
2021/07/01	2	107.75	1	107.50	107.50	1	1,102	0.09%
2021/06/30	0	0.00	10	110.00	109.00	-10	1,204	-0.83%
2021/06/28	1	112.50	1	114.00	111.50	0	1,218	0.00%
2021/06/25	1	112.00	6	110.83	112.00	-5	1,230	-0.41%
2021/06/23	0	0.00	2	106.50	106.00	-2	1,215	-0.16%
2021/06/21	1	105.50	0	0.00	104.50	1	1,217	0.08%
2021/06/18	0	0.00	1	110.00	107.00	-1	1,222	-0.08%
2021/06/17	1	106.00	0	0.00	107.50	1	1,225	0.08%
2021/06/11	5	106.50	0	0.00	106.00	5	1,235	0.40%
2021/06/10	0	0.00	2	105.00	104.50	-2	1,234	-0.16%
2021/06/09	1	101.50	1	102.50	102.00	0	1,231	0.00%
2021/06/08	2	102.00	0	0.00	101.00	2	1,237	0.16%
2021/06/07	0	0.00	1	103.00	102.00	-1	1,247	-0.08%
2021/06/04	1	102.00	1	103.00	102.00	0	1,253	0.00%
2021/06/03	0	0.00	1	103.00	104.00	-1	1,269	-0.08%
2021/06/02	1	102.00	0	0.00	101.50	1	1,278	0.08%
2021/05/31	1	104.00	1	105.00	102.50	0	1,292	0.00%
2021/05/28	0	0.00	1	103.00	102.50	-1	1,296	-0.08%
2021/05/26	1	100.50	0	0.00	100.00	1	1,311	0.08%
2021/05/21	0	0.00	1	95.80	95.40	-1	1,335	-0.07%
2021/05/20	3	94.93	3	94.73	94.60	0	1,354	0.00%
2021/05/18	5	94.84	8	94.70	93.90	-3	1,368	-0.22%
2021/05/17	1	87.10	1	87.90	89.00	0	1,372	0.00%
2021/05/14	0	0.00	1	97.40	96.50	-1	1,363	-0.07%
2021/05/12	3	97.63	5	94.88	94.60	-2	1,359	-0.15%
2021/05/11	3	105.67	1	106.50	104.00	2	1,337	0.15%
2021/05/10	2	113.00	2	112.00	111.00	0	1,334	0.00%
2021/05/07	1	116.50	12	115.58	115.00	-11	1,349	-0.82%
2021/05/06	1	111.50	5	113.30	112.00	-4	1,375	-0.29%
2021/05/05	4	113.00	17	113.88	111.50	-13	1,396	-0.93%
2021/05/04	11	114.86	3	113.33	115.00	8	1,450	0.55%
2021/05/03	27	115.54	1	117.50	112.50	26	1,499	1.73%
2021/04/29	4	120.75	2	120.00	119.00	2	1,865	0.11%
2021/04/23	2	118.50	0	0.00	117.50	2	2,371	0.08%
2021/04/22	1	117.00	1.1	117.14	116.50	-0.1	2,561	0.00%
2021/04/21	0	119.00	0	0.00	119.50	0	2,588	0.00%
2021/04/20	0	0.00	2.1	119.49	118.50	-2.1	2,635	-0.08%
2021/04/19	13	118.88	0	0.00	118.50	13	2,663	0.49%
2021/04/16	25	121.48	3	120.00	120.50	22	2,706	0.81%
2021/04/15	1	119.01	1	121.00	122.00	0	2,685	0.00%
2021/04/14	1.1	117.17	2	120.50	121.00	-0.9	2,743	-0.03%
2021/04/13	2	120.50	9	118.39	118.00	-7	2,743	-0.26%
2021/04/12	9	126.50	7.2	124.82	122.00	1.8	2,727	0.07%
2021/04/09	0.2	121.50	0	0.00	121.00	0.2	2,677	0.01%
2021/04/08	7	120.36	7	121.07	121.00	0	2,686	0.00%
2021/04/07	8	122.06	11	120.41	121.00	-3	2,686	-0.11%
2021/04/06	18	119.22	13.1	118.54	121.00	4.9	2,644	0.19%
2021/03/30	0	0.00	1	114.00	114.00	-1	2,578	-0.04%
2021/03/26	1	111.00	1	112.00	112.00	0	2,607	0.00%
2021/03/25	1	109.50	0	0.00	109.00	1	2,623	0.04%
2021/03/23	1	110.00	0	0.00	110.00	1	2,628	0.04%
2021/03/22	1	109.50	4	110.25	112.00	-3	2,630	-0.11%
2021/03/16	3	107.50	0.3	109.00	108.00	2.7	2,707	0.10%
2021/03/15	0	0.00	0.2	109.00	108.50	-0.2	2,803	-0.01%
2021/03/12	0.5	109.50	0	0.00	109.00	0.5	2,897	0.02%
2021/03/10	0	106.50	0	0.00	106.00	0	2,913	0.00%
2021/03/09	0	104.50	0	0.00	104.00	0	2,924	0.00%
2021/03/05	0	0.00	2	110.50	110.00	-2	2,944	-0.07%
2021/03/04	0	112.00	0	0.00	111.50	0	2,972	0.00%
2021/03/03	3	112.33	1	113.00	114.00	2	3,117	0.06%
2021/02/26	1	114.50	4	114.75	114.50	-3	3,190	-0.09%
2021/02/24	1	118.50	0	0.00	116.50	1	3,208	0.03%
2021/02/23	1	117.50	0	0.00	117.50	1	3,218	0.03%
2021/02/22	1	119.00	1	118.00	117.50	0	3,219	0.00%
2021/02/19	2	116.01	3	116.17	117.00	-1	3,228	-0.03%
2021/02/18	3	116.83	2	117.00	117.00	1	3,252	0.03%
2021/02/17	1	116.50	1	116.50	116.50	0	3,354	0.00%
2021/02/02	1	114.50	2	114.50	114.50	-1	3,428	-0.03%
2021/02/01	1	110.50	3	111.83	113.00	-2	3,478	-0.06%
2021/01/29	1	114.50	2	114.50	113.50	-1	3,475	-0.03%
2021/01/28	6	116.83	2	115.75	116.00	4	3,463	0.12%
2021/01/26	7	120.43	11	124.18	120.50	-4	3,426	-0.12%
2021/01/25	4	122.50	0	0.00	124.00	4	3,369	0.12%
2021/01/22	19	128.50	27	130.57	127.50	-8	3,298	-0.24%
2021/01/21	8	125.94	21	127.33	130.50	-13	2,918	-0.45%
2021/01/20	4	120.13	1	120.50	119.00	3	2,657	0.11%
2021/01/19	8	123.19	9	125.72	123.00	-1	2,601	-0.04%
2021/01/18	9	122.11	6	122.50	121.50	3	2,501	0.12%
2021/01/15	10	122.90	12	123.42	118.00	-2	2,363	-0.08%
2021/01/14	5	118.10	1	117.00	118.00	4	2,176	0.18%
2021/01/13	1	118.00	16	117.88	119.00	-15	2,130	-0.70%
2021/01/12	11	114.00	0	0.00	114.50	11	2,086	0.53%
2021/01/11	0	0.00	12	116.25	119.00	-12	2,053	-0.58%
2021/01/08	12	114.58	5	114.00	114.50	7	2,064	0.34%
2021/01/07	2	118.00	18	119.00	117.00	-16	2,052	-0.78%
2021/01/06	0	0.00	1	116.00	115.50	-1	1,984	-0.05%
2021/01/05	8	114.25	2	114.50	113.50	6	1,955	0.31%
2021/01/04	1	116.00	1	117.50	116.50	0	2,054	0.00%
2020/12/31	1	114.50	0	0.00	116.50	1	2,071	0.05%
2020/12/30	1	114.50	1	115.00	115.00	0	2,048	0.00%
2020/12/29	0	0.00	3	114.50	113.50	-3	2,038	-0.15%
2020/12/28	0	0.00	2	113.00	113.50	-2	2,047	-0.10%
2020/12/23	0	0.00	2	109.00	109.50	-2	2,037	-0.10%
2020/12/22	1	107.50	1	109.50	106.00	0	2,034	0.00%
2020/12/21	6	106.42	1	104.50	106.00	5	2,054	0.24%
2020/12/18	0	0.00	1	108.00	108.00	-1	2,044	-0.05%
2020/12/17	1	108.50	1	108.50	108.50	0	2,060	0.00%
2020/12/16	2	110.00	1	110.00	109.50	1	2,080	0.05%
2020/12/15	5	108.80	2	109.50	108.00	3	2,198	0.14%
2020/12/14	1	110.50	22	112.43	111.00	-21	2,188	-0.96%
2020/12/11	5	111.50	3	110.50	111.00	2	2,207	0.09%
2020/12/10	10	113.65	1	114.00	113.50	9	2,224	0.40%
2020/12/09	9	118.28	8	119.63	117.00	1	2,205	0.05%
2020/12/08	1	116.00	11	114.23	118.00	-10	2,130	-0.47%
2020/12/04	1	112.50	4	112.88	112.50	-3	2,115	-0.14%
2020/12/03	0	0.00	1	114.50	112.00	-1	2,135	-0.05%
2020/12/02	2	113.50	3	113.33	113.50	-1	2,157	-0.05%
2020/12/01	3	111.17	6	110.00	113.00	-3	2,168	-0.14%
2020/11/30	9	114.67	17	113.71	112.00	-8	2,171	-0.37%
2020/11/27	25	116.28	17	117.82	114.50	8	2,160	0.37%
2020/11/26	5	114.30	3	114.17	114.50	2	2,035	0.10%
2020/11/25	5	111.80	3	113.17	111.00	2	2,077	0.10%
2020/11/24	5	111.90	0	0.00	111.00	5	2,197	0.23%
2020/11/23	3	111.83	2.1	112.74	112.50	0.9	2,617	0.03%
2020/11/20	5	111.80	2	112.75	112.00	3	2,829	0.11%
2020/11/18	2.1	112.00	1	111.50	112.00	1.1	2,906	0.04%
2020/11/17	2	110.00	1	111.00	110.00	1	2,951	0.03%
2020/11/16	7	114.71	3	113.83	112.50	4	2,987	0.13%
2020/11/13	0	0.00	3	109.33	111.00	-3	2,908	-0.10%
2020/11/12	4	108.50	1	109.00	107.50	3	2,892	0.10%
2020/11/11	1	109.00	2	109.00	108.50	-1	2,900	-0.03%
2020/11/10	0	0.00	1	108.00	107.50	-1	2,916	-0.03%
2020/11/09	1	111.50	3	108.50	111.00	-2	2,959	-0.07%
2020/11/05	0	0.00	1	104.50	104.00	-1	3,051	-0.03%
2020/11/02	0	0.00	4	100.63	100.50	-4	3,229	-0.12%
2020/10/29	0	0.00	9	101.00	103.00	-9	3,433	-0.26%
2020/10/28	1	104.00	0	0.00	102.00	1	3,487	0.03%
2020/10/27	0	0.00	1	102.50	103.00	-1	3,560	-0.03%
2020/10/19	1	107.00	2	106.75	107.00	-1	5,397	-0.02%
2020/10/16	3	110.83	0	0.00	107.50	3	5,445	0.06%
2020/10/15	1	110.00	2	109.00	110.50	-1	5,445	-0.02%
2020/10/13	0	0.00	1	109.00	109.00	-1	5,593	-0.02%
2020/10/12	3	112.83	7	112.71	110.50	-4	5,661	-0.07%
2020/10/08	5	109.00	1	109.00	109.50	4	5,701	0.07%
2020/10/06	1	106.00	2	106.75	106.00	-1	5,798	-0.02%
2020/10/05	2	105.25	1	105.50	105.00	1	6,107	0.02%
2020/09/29	1	104.50	1	105.50	103.00	0	6,293	0.00%
2020/09/25	4	101.00	1	101.00	100.00	3	6,383	0.05%
2020/09/24	4	103.50	4	104.00	103.50	0	6,446	0.00%
2020/09/18	2	108.00	3	108.00	107.00	-1	6,860	-0.01%
2020/09/17	1	102.50	0	0.00	104.00	1	6,801	0.01%
2020/09/15	2	102.50	0	0.00	101.50	2	6,786	0.03%
2020/09/14	1	104.00	13	104.38	104.50	-12	6,762	-0.18%
2020/09/11	2	102.50	2	104.00	102.00	0	6,757	0.00%
2020/09/10	2	103.75	1	103.00	103.00	1	6,746	0.01%
2020/09/08	2	105.00	2	106.00	104.00	0	6,728	0.00%
2020/09/07	21	105.60	1	104.00	104.00	20	6,735	0.30%
2020/09/04	0	0.00	1	105.50	108.50	-1	6,741	-0.01%
2020/09/02	0	0.00	1	110.00	110.00	-1	7,007	-0.01%
2020/09/01	8	110.00	0	0.00	110.00	8	7,033	0.11%
2020/08/31	2	114.00	32	110.44	112.00	-30	7,035	-0.43%
2020/08/28	13	107.54	11	110.18	113.00	2	6,965	0.03%
2020/08/27	19	120.16	10	120.60	116.00	9	6,843	0.13%
2020/08/26	5	115.90	13	117.31	119.00	-8	6,438	-0.12%
2020/08/24	8	101.50	9	102.61	103.50	-1	6,248	-0.02%
2020/08/21	9	101.89	15	99.75	102.50	-6	6,346	-0.09%
2020/08/20	13	97.15	4	98.90	95.60	9	6,334	0.14%
2020/08/19	2	104.25	1	103.00	102.50	1	6,482	0.02%
2020/08/18	1	104.00	0	0.00	104.50	1	6,521	0.02%
2020/08/17	1	107.00	0	0.00	107.50	1	6,578	0.02%
2020/08/14	0	0.00	2	106.75	108.50	-2	6,652	-0.03%
2020/08/13	35	106.20	33	109.32	106.00	2	6,622	0.03%
2020/08/12	9	105.83	8	106.00	110.00	1	6,552	0.02%
2020/08/11	3	112.17	1	108.00	109.00	2	6,493	0.03%
2020/08/10	3	116.83	1	116.00	116.00	2	6,522	0.03%
2020/08/07	2	118.25	9	117.17	119.00	-7	6,507	-0.11%
2020/08/06	4	119.63	1	122.50	119.50	3	6,516	0.05%
2020/08/05	1	118.50	7	118.71	119.00	-6	6,502	-0.09%
2020/08/04	1	115.00	0	0.00	114.50	1	6,440	0.02%
2020/08/03	12	116.75	2	114.75	113.50	10	6,399	0.16%
2020/07/31	3	115.50	3	116.33	118.00	0	6,355	0.00%
2020/07/30	11	116.36	3	117.67	115.50	8	6,302	0.13%
2020/07/29	8	112.94	9	114.56	114.50	-1	6,175	-0.02%
2020/07/28	31	126.10	31	126.16	116.00	0	5,977	0.00%
2020/07/27	28	124.09	22	124.18	125.50	6	5,458	0.11%
2020/07/24	15	111.30	27	111.83	114.50	-12	5,096	-0.24%
2020/07/23	11	105.36	1	108.00	104.50	10	4,738	0.21%
2020/07/22	2	103.00	1	103.00	103.00	1	4,684	0.02%
2020/07/21	0	0.00	8	103.50	104.50	-8	4,631	-0.17%
2020/07/20	9	98.00	2	98.65	98.10	7	4,580	0.15%
2020/07/17	13	105.65	6	107.50	102.00	7	4,544	0.15%
2020/07/16	3	104.00	2	103.25	102.00	1	4,447	0.02%
2020/07/15	13	106.46	3	109.00	107.50	10	4,375	0.23%
2020/07/14	7	106.29	2	107.00	104.00	5	4,360	0.11%
2020/07/13	0	0.00	2	107.50	106.00	-2	4,321	-0.05%
2020/07/10	14	109.46	17	112.09	106.00	-3	4,256	-0.07%
2020/07/09	8	99.29	10.1	101.50	105.50	-2.1	3,955	-0.05%
2020/07/08	5	94.74	12	94.09	96.00	-7	3,875	-0.18%
2020/07/07	14	90.17	9	91.46	90.90	5	3,824	0.13%
2020/07/06	2	92.85	2	93.05	92.60	0	3,817	0.00%
2020/07/03	4	93.58	18.5	92.52	91.40	-14.5	3,805	-0.38%
2020/07/02	10	91.51	15	92.39	91.40	-5	3,738	-0.13%
2020/07/01	8	86.71	9	87.77	88.40	-1	3,562	-0.03%
2020/06/30	4	84.63	19	83.78	85.40	-15	3,388	-0.44%
2020/06/24	8	82.58	4	82.55	82.70	4	3,266	0.12%
2020/06/23	4	81.00	0	0.00	80.90	4	3,233	0.12%
2020/06/22	1	82.10	1	82.20	81.50	0	3,238	0.00%
2020/06/19	1	81.90	0	0.00	81.10	1	3,258	0.03%
2020/06/18	11	81.35	0	0.00	81.60	11	3,268	0.34%
2020/06/15	10	82.28	6	83.00	81.20	4	3,293	0.12%
2020/06/12	1	76.00	1	80.20	80.70	0	3,257	0.00%
2020/06/11	25	82.24	24	81.24	79.80	1	3,253	0.03%
2020/06/10	6	82.13	10	82.10	82.00	-4	3,239	-0.12%
2020/06/09	29	83.40	26	84.20	83.20	3	3,229	0.09%
2020/06/08	3	80.53	2	81.15	80.30	1	3,041	0.03%
2020/06/05	0	0.00	1	81.00	79.60	-1	3,026	-0.03%
2020/06/04	5	80.10	0	0.00	79.40	5	3,026	0.17%
2020/06/03	2	79.55	0	0.00	79.60	2	3,037	0.07%
2020/06/01	7	80.66	1	81.00	80.60	6	3,010	0.20%
2020/05/29	0	0.00	5	81.62	81.90	-5	2,978	-0.17%
2020/05/28	15	81.13	11	82.93	80.50	4	2,939	0.14%
2020/05/27	6	79.72	1	79.20	79.20	5	2,822	0.18%
2020/05/26	19	80.30	27	79.65	78.60	-8	2,804	-0.29%
2020/05/25	12	76.17	4	76.70	76.50	8	2,606	0.31%
2020/05/22	9	75.98	10	76.03	75.30	-1	2,557	-0.04%
2020/05/21	8	76.39	5	75.28	76.20	3	2,512	0.12%
2020/05/20	0	0.00	1	70.70	70.60	-1	2,477	-0.04%
2020/05/19	0	0.00	2	70.80	70.60	-2	2,634	-0.08%
2020/05/18	2	70.70	1	69.30	69.20	1	2,642	0.04%
2020/05/15	7	75.01	9	76.60	72.10	-2	2,644	-0.08%
2020/05/14	1	75.80	0	0.00	74.50	1	2,569	0.04%
2020/05/13	1	77.70	4	77.53	77.80	-3	2,537	-0.12%
2020/05/12	1	75.50	0	0.00	76.00	1	2,508	0.04%
2020/05/11	1	74.20	8	75.18	77.00	-7	2,486	-0.28%
2020/05/08	0	0.00	1	71.90	71.90	-1	2,428	-0.04%
2020/05/07	0	0.00	1	72.30	72.00	-1	2,450	-0.04%
2020/05/06	2	72.00	2	72.30	71.20	0	2,468	0.00%
2020/05/05	1	73.90	12	72.54	73.00	-11	2,484	-0.44%
2020/05/04	0	0.00	1	72.90	73.00	-1	2,478	-0.04%
2020/04/30	9	73.71	1	74.00	74.50	8	2,457	0.33%
2020/04/28	8	71.60	1	71.90	71.30	7	2,428	0.29%
2020/04/27	1	69.40	2	70.30	70.90	-1	2,434	-0.04%
2020/04/24	0	0.00	2	67.80	67.60	-2	2,417	-0.08%
2020/04/23	2	69.00	0	0.00	67.80	2	2,481	0.08%
2020/04/22	1	65.80	3	66.43	67.80	-2	2,488	-0.08%
2020/04/21	8	68.20	2	68.55	66.10	6	2,483	0.24%
2020/04/20	2	70.25	6	70.57	70.20	-4	2,541	-0.16%
2020/04/17	15	73.89	12	73.34	71.20	3	2,561	0.12%
2020/04/16	6	69.02	2	69.10	69.10	4	2,429	0.16%
2020/04/14	2	67.15	2	67.45	67.40	0	2,439	0.00%
2020/04/13	0	0.00	2	68.00	67.50	-2	2,454	-0.08%
2020/04/10	2	65.30	5	66.56	66.20	-3	2,454	-0.12%
2020/04/09	1	65.00	2	64.40	64.00	-1	2,456	-0.04%
2020/04/08	1	63.40	5	59.76	64.00	-4	2,452	-0.16%
2020/04/07	0	0.00	2	58.85	58.60	-2	2,420	-0.08%
2020/04/06	1	57.00	1	56.30	56.50	0	2,445	0.00%
2020/04/01	0	0.00	1	55.70	56.30	-1	2,536	-0.04%
2020/03/31	1	55.00	1	54.70	55.00	0	2,570	0.00%
2020/03/27	2	57.95	1	59.50	55.50	1	2,666	0.04%
2020/03/26	1	56.90	2	56.75	57.00	-1	2,717	-0.04%
2020/03/25	5	56.64	2	57.55	56.80	3	2,836	0.11%
2020/03/24	2	51.95	4	52.20	53.10	-2	2,920	-0.07%
2020/03/20	0	0.00	3	51.70	51.00	-3	3,292	-0.09%
2020/03/19	4	47.90	4	50.20	47.90	0	3,348	0.00%
2020/03/18	1	54.80	0	0.00	53.20	1	3,810	0.03%
2020/03/12	3	61.73	7	62.37	61.70	-4	4,473	-0.09%
2020/03/11	1	70.30	2	69.40	68.50	-1	4,411	-0.02%
2020/03/10	9	67.83	5	68.68	71.70	4	4,409	0.09%
2020/03/09	4	71.53	0	0.00	70.00	4	4,410	0.09%
2020/03/06	1	74.80	0	0.00	74.50	1	4,460	0.02%
2020/03/05	1	78.00	1	78.20	76.60	0	4,693	0.00%
2020/03/04	2	75.95	0	0.00	76.30	2	4,747	0.04%
2020/03/02	0	0.00	4	78.40	77.00	-4	4,844	-0.08%
2020/02/27	18	78.48	3	77.43	77.20	15	5,124	0.29%
2020/02/26	0	0.00	1	81.60	81.50	-1	5,435	-0.02%
2020/02/25	2	82.85	2	83.60	83.20	0	5,499	0.00%
2020/02/24	3	85.17	0	0.00	84.00	3	5,499	0.05%
2020/02/21	0	0.00	8	87.99	87.10	-8	5,475	-0.15%
2020/02/20	20	87.66	22	88.13	88.70	-2	5,445	-0.04%
2020/02/19	1	83.30	1	84.50	84.90	0	5,382	0.00%
2020/02/18	3	85.93	2	86.20	84.50	1	5,405	0.02%
2020/02/17	0	0.00	4	85.88	86.00	-4	5,409	-0.07%
2020/02/14	4	85.65	3	85.00	85.20	1	5,382	0.02%
2020/02/13	2	85.40	8	84.95	84.10	-6	5,378	-0.11%
2020/02/12	14	86.04	14	86.14	85.60	0	5,400	0.00%
2020/02/11	9	84.48	6	85.12	84.70	3	5,371	0.06%
2020/02/10	0	0.00	3	85.50	83.80	-3	5,405	-0.06%
2020/02/07	16	84.83	7	84.21	82.90	9	5,443	0.17%
2020/02/06	4	83.25	3	83.33	85.00	1	5,445	0.02%
2020/02/05	1	82.20	1	82.30	81.40	0	5,505	0.00%
2020/02/04	1	81.50	0	0.00	81.20	1	5,531	0.02%
2020/02/03	1	78.50	5	79.46	79.50	-4	5,652	-0.07%
2020/01/31	3	79.70	4	79.43	80.20	-1	5,720	-0.02%
2020/01/30	0	0.00	1	78.20	77.10	-1	5,887	-0.02%
2020/01/20	1	86.10	7	85.74	85.60	-6	5,885	-0.10%
2020/01/17	9	86.18	5	86.42	85.60	4	5,907	0.07%
2020/01/15	2	85.85	2	85.10	85.00	0	5,958	0.00%
2020/01/14	33	85.87	33	86.32	85.50	0	6,067	0.00%
2020/01/13	5	84.72	1	84.20	85.00	4	6,220	0.06%
2020/01/09	1	82.60	0	0.00	82.80	1	6,437	0.02%
2020/01/07	2	81.00	2	80.60	80.60	0	6,372	0.00%
2020/01/06	2	83.35	1	82.40	82.40	1	6,330	0.02%
2020/01/03	4	87.00	3	87.30	85.10	1	6,288	0.02%
2020/01/02	1	86.80	1	87.50	86.30	0	6,236	0.00%
2019/12/30	5	88.02	5	86.16	86.00	0	6,163	0.00%
2019/12/27	3	87.20	5	87.54	88.00	-2	6,103	-0.03%
2019/12/26	1	85.00	1	85.00	84.70	0	6,002	0.00%
2019/12/25	2	86.15	1	86.50	86.10	1	5,959	0.02%
2019/12/24	1	86.50	0	0.00	86.30	1	5,921	0.02%
2019/12/23	3	88.17	5	88.06	87.10	-2	5,842	-0.03%
2019/12/20	9	87.13	5	86.94	86.30	4	5,760	0.07%
2019/12/19	5	90.40	5	90.00	90.10	0	5,626	0.00%
2019/12/18	18	93.88	46	94.20	93.50	-28	5,518	-0.51%
2019/12/17	6	88.32	10	87.97	89.00	-4	5,196	-0.08%
2019/12/16	3	87.53	3	87.53	87.00	0	5,144	0.00%
2019/12/13	99	90.47	64	89.95	87.00	35	5,050	0.69%
2019/12/12	16	86.74	21	87.58	88.70	-5	4,555	-0.11%
2019/12/11	41	78.21	27	78.40	80.70	14	4,124	0.34%
2019/12/10	0	0.00	1	73.60	73.40	-1	3,806	-0.03%
2019/12/09	0	0.00	2	73.40	73.00	-2	3,782	-0.05%
2019/12/06	0	0.00	2	73.10	73.60	-2	3,759	-0.05%
2019/12/05	1	72.60	0	0.00	72.70	1	3,730	0.03%
2019/12/04	0	0.00	1	72.00	72.10	-1	3,696	-0.03%
2019/12/03	1	74.00	0	0.00	73.80	1	3,659	0.03%
2019/12/02	10	75.82	9	75.98	73.50	1	3,577	0.03%
2019/11/29	6	73.75	7	74.10	73.50	-1	3,316	-0.03%
2019/11/28	4	73.20	5	73.76	74.40	-1	3,237	-0.03%
2019/11/27	4	72.95	1	72.90	72.90	3	3,171	0.09%
2019/11/26	52	74.63	51	74.62	73.80	1	3,098	0.03%
2019/11/25	10	69.97	27	70.15	71.20	-17	2,789	-0.61%
2019/11/22	1	65.30	7	66.06	66.20	-6	2,431	-0.25%
2019/11/21	2	63.80	2	63.90	64.60	0	2,344	0.00%
2019/11/20	1	63.10	1	63.60	63.60	0	2,319	0.00%
2019/11/19	2	64.65	0	0.00	63.70	2	2,301	0.09%
2019/11/18	0	0.00	3	65.00	65.70	-3	2,263	-0.13%
2019/11/15	0	0.00	3	63.60	64.20	-3	2,163	-0.14%
2019/11/13	2	62.40	1	62.50	62.20	1	2,094	0.05%
2019/11/12	3	63.70	6	63.08	63.10	-3	2,079	-0.14%
2019/11/11	2	61.95	0	0.00	62.80	2	2,064	0.10%
2019/11/08	1	64.80	1	63.80	64.00	0	2,014	0.00%
2019/11/07	14	65.86	5	66.16	65.30	9	1,977	0.46%
2019/11/06	4	66.90	3	67.03	66.00	1	1,901	0.05%
2019/11/05	1	65.50	2	65.45	65.80	-1	1,824	-0.05%
2019/11/04	14	66.54	6	66.53	66.50	8	1,785	0.45%
2019/11/01	1	65.00	0	0.00	64.50	1	1,684	0.06%
2019/10/31	6	65.50	18	65.30	64.80	-12	1,645	-0.73%
2019/10/30	15	63.40	14	63.93	64.20	1	1,490	0.07%
2019/10/29	24	61.95	34	62.14	63.50	-10	1,389	-0.72%
2019/10/28	2	58.85	1	58.90	59.10	1	1,182	0.08%
2019/10/25	4	59.25	1	59.60	59.50	3	1,149	0.26%
2019/10/24	8	59.25	7	59.60	59.80	1	1,111	0.09%
2019/10/23	4	58.00	0	0.00	59.10	4	1,038	0.39%
2019/10/22	3	59.87	0	0.00	59.40	3	1,005	0.30%
2019/10/21	16	58.56	2	57.90	58.50	14	878	1.59%
2019/10/18	2	56.90	1	55.00	56.90	1	639	0.16%
2019/10/17	0	0.00	2	51.30	51.80	-2	421	-0.47%
2019/10/14	0	0.00	3	48.10	48.15	-3	412	-0.73%
2019/10/09	2	47.53	0	0.00	47.20	2	423	0.47%
2019/10/08	2	48.63	13	48.44	48.40	-11	420	-2.61%
2019/10/07	1	48.95	0	0.00	48.95	1	420	0.24%
2019/09/23	5	52.06	8	52.39	52.00	-3	403	-0.74%
2019/09/20	6	51.98	5	52.30	51.50	1	386	0.26%
2019/09/19	6	51.35	5	51.04	51.30	1	370	0.27%
2019/09/18	0	0.00	2	49.78	49.80	-2	345	-0.58%
2019/09/12	1	49.25	0	0.00	48.95	1	348	0.29%
2019/09/06	1	49.60	0	0.00	49.55	1	351	0.28%
2019/09/05	2	49.85	0	0.00	49.75	2	352	0.57%
2019/09/04	0	0.00	1	49.80	49.85	-1	355	-0.28%
2019/09/03	1	49.50	0	0.00	49.10	1	356	0.28%
2019/08/13	1	48.50	0	0.00	48.40	1	371	0.27%
2019/07/29	0	0.00	1	53.90	54.00	-1	398	-0.25%
2019/07/26	1	53.10	0	0.00	53.20	1	392	0.25%
2019/07/24	1	53.80	0	0.00	53.70	1	388	0.26%
2019/07/19	1	52.20	2	53.00	51.70	-1	362	-0.28%
2019/07/11	1	53.00	1	53.10	53.00	0	498	0.00%
2019/07/02	0	0.00	3	53.07	53.10	-3	574	-0.52%
2019/07/01	0	0.00	1	52.20	52.30	-1	582	-0.17%
2019/06/27	3	51.10	0	0.00	51.20	3	599	0.50%
2019/06/06	1	48.50	0	0.00	48.50	1	626	0.16%
2019/06/04	10	50.00	0	0.00	50.00	10	625	1.60%
2019/05/30	0	0.00	1	50.20	51.50	-1	635	-0.16%
2019/05/23	0	0.00	1	48.90	48.50	-1	663	-0.15%
2019/05/22	2	49.60	0	0.00	49.35	2	673	0.30%
2019/05/09	0	0.00	1	53.00	52.10	-1	787	-0.13%
2019/05/08	1	53.60	0	0.00	53.60	1	776	0.13%
2019/04/26	1	55.10	1	55.30	55.00	0	761	0.00%
2019/04/25	0	0.00	1	56.60	56.10	-1	757	-0.13%
2019/04/24	0	0.00	2	57.50	56.70	-2	771	-0.26%
2019/04/23	2	56.20	0	0.00	56.60	2	752	0.27%
2019/04/19	2	57.70	4	57.60	57.50	-2	750	-0.27%
2019/04/18	17	59.13	5	59.54	58.10	12	742	1.62%
2019/04/17	2	57.00	6	57.32	57.90	-4	650	-0.61%
2019/04/11	1	55.00	0	0.00	55.20	1	601	0.17%
2019/04/10	0	0.00	1	56.80	56.70	-1	585	-0.17%
2019/04/09	3	56.60	0	0.00	56.40	3	579	0.52%
2019/04/08	0	0.00	1	56.60	56.80	-1	563	-0.18%
2019/03/29	0	0.00	2	53.80	53.60	-2	508	-0.39%
2019/03/27	0	0.00	2	53.80	53.80	-2	513	-0.39%
2019/03/20	2	54.40	2	55.00	54.40	0	512	0.00%
2019/02/26	4	56.25	1	56.40	56.10	3	533	0.56%
2019/02/25	4	56.70	1	56.10	56.50	3	580	0.52%
2019/02/22	1	56.30	0	0.00	56.00	1	573	0.17%
2019/02/21	4	55.70	4	56.60	56.70	0	575	0.00%
2019/02/20	3	55.47	0	0.00	56.00	3	568	0.53%
2019/02/19	9	56.96	2	58.15	56.20	7	555	1.26%
2019/02/18	2	55.05	16	54.87	56.80	-14	532	-2.63%
2019/02/15	0	0.00	2	52.00	51.70	-2	515	-0.39%
2019/02/14	0	0.00	1	52.20	52.40	-1	515	-0.19%
2019/01/22	0	0.00	10	50.90	50.70	-10	497	-2.01%
2019/01/17	1	51.30	1	51.00	50.00	0	499	0.00%
2019/01/16	2	50.45	0	0.00	50.50	2	498	0.40%
2019/01/11	1	48.40	0	0.00	48.15	1	495	0.20%
2019/01/10	0	0.00	1	48.70	48.80	-1	491	-0.20%
2019/01/09	2	47.50	2	47.65	47.30	0	481	0.00%
2019/01/08	1	46.40	1	46.80	46.80	0	467	0.00%
2019/01/03	3	46.60	3	46.30	46.30	0	491	0.00%
2019/01/02	5	48.00	0	0.00	47.05	5	495	1.01%
2018/12/12	5	52.80	1	52.80	52.70	4	495	0.81%
2018/12/11	0	0.00	3	51.50	51.60	-3	496	-0.60%
2018/12/10	1	51.20	0	0.00	51.30	1	500	0.20%
2018/12/06	0	0.00	1	52.00	51.60	-1	514	-0.19%
2018/12/03	6	55.12	3	55.20	55.30	3	526	0.57%
2018/11/30	3	53.50	3	53.90	53.90	0	515	0.00%
2018/11/29	15	54.54	0	0.00	53.30	15	511	2.93%
2018/11/28	3	53.00	3	54.00	54.00	0	505	0.00%
2018/11/23	11	52.51	0	0.00	51.20	11	504	2.18%
2018/11/22	3	54.57	5	53.24	53.10	-2	491	-0.41%
2018/11/21	1	50.10	0	0.00	50.20	1	442	0.23%
2018/11/15	4	51.60	0	0.00	51.00	4	428	0.93%
2018/11/14	9	49.37	16	49.31	52.10	-7	413	-1.69%
2018/11/13	6	46.58	1	46.20	47.45	5	391	1.28%
2018/11/02	2	46.48	0	0.00	45.50	2	467	0.43%
2018/11/01	1	44.00	0	0.00	44.95	1	462	0.22%
2018/10/25	0	0.00	1	40.30	40.40	-1	474	-0.21%
2018/09/14	0	0.00	1	61.70	61.90	-1	605	-0.17%
2018/09/05	0	0.00	1	62.40	62.00	-1	633	-0.16%
2018/09/04	1	61.90	0	0.00	61.80	1	647	0.15%
2018/09/03	1	61.50	1	62.90	61.50	0	660	0.00%
2018/08/30	1	62.20	0	0.00	61.90	1	708	0.14%
2018/08/13	1	68.70	0	0.00	67.30	1	967	0.10%
2018/08/08	0	0.00	1	71.00	71.50	-1	1,145	-0.09%
2018/08/07	1	70.70	2	70.40	70.40	-1	1,197	-0.08%
2018/08/06	1	71.80	0	0.00	71.20	1	1,237	0.08%
2018/08/02	0	0.00	0.6	72.20	72.20	-0.6	1,260	-0.04%
2018/07/30	0	0.00	1	75.40	73.20	-1	1,380	-0.07%
2018/07/24	0	0.00	1	72.40	71.80	-1	1,495	-0.07%
2018/07/23	1	71.60	0	0.00	71.10	1	1,528	0.07%
2018/07/19	1	72.90	0	0.00	72.20	1	1,561	0.06%
2018/07/18	1	72.30	1	73.00	72.20	0	1,603	0.00%
2018/07/16	2	76.95	2	75.70	73.70	0	1,640	0.00%
2018/07/12	1	70.10	3	71.97	72.70	-2	1,662	-0.12%
2018/07/11	2	70.40	0	0.00	70.00	2	1,703	0.12%
2018/07/10	0	0.00	3	71.73	72.40	-3	1,719	-0.17%
2018/07/06	0	0.00	2	66.35	66.00	-2	1,757	-0.11%
2018/06/15	1	75.40	0	0.00	75.80	1	2,717	0.04%
2018/06/14	1	75.00	1	76.00	76.00	0	2,759	0.00%
2018/06/13	2	77.10	0	0.00	74.20	2	2,847	0.07%
2018/06/12	1	77.20	1	77.70	77.30	0	2,859	0.00%
2018/06/11	1	78.00	0	0.00	77.50	1	2,881	0.03%
2018/06/07	1	79.00	4	79.95	79.10	-3	3,037	-0.10%
2018/06/06	2	79.15	0	0.00	79.20	2	3,049	0.07%
2018/06/05	0	0.00	1	78.04	80.00	-1	3,040	-0.03%
2018/06/04	1	76.40	0	0.00	76.10	1	2,995	0.03%
2018/06/01	0	0.00	2	76.25	76.50	-2	3,010	-0.07%
2018/05/31	3	75.63	0	0.00	74.90	3	3,039	0.10%
2018/05/30	2	78.00	3	76.57	75.20	-1	3,082	-0.03%
2018/05/29	1	76.50	3	75.80	75.40	-2	3,097	-0.06%
2018/05/28	1	73.80	0.1	74.20	74.20	0.9	3,268	0.03%
2018/05/25	1	75.30	0	0.00	74.80	1	3,267	0.03%
2018/05/24	1	77.14	1	78.60	79.00	0	3,286	0.00%
2018/05/23	1	72.80	1	73.70	73.60	0	3,257	0.00%
2018/05/22	3	74.63	5	74.02	72.80	-2	3,263	-0.06%
2018/05/21	4	73.15	2	73.75	72.50	2	3,261	0.06%
2018/05/18	1	77.50	2	76.55	75.60	-1	3,248	-0.03%
2018/05/17	3	74.77	1	82.00	73.60	2	3,221	0.06%
2018/05/16	12.1	78.53	14	80.04	79.70	-1.9	3,166	-0.06%
2018/05/09	1	61.40	0	0.00	61.00	1	3,042	0.03%
2018/05/08	0	0.00	6	58.12	59.00	-6	3,009	-0.20%
2018/05/07	2	56.10	5	56.70	56.30	-3	2,979	-0.10%
2018/05/04	0	0.00	10	58.50	58.30	-10	2,960	-0.34%
2018/05/03	0	0.00	6	58.30	58.20	-6	2,940	-0.20%
2018/05/02	0	0.00	10	58.55	58.50	-10	2,919	-0.34%
2018/04/30	0	0.00	1	58.60	58.60	-1	2,930	-0.03%
2018/04/23	0	0.00	3	58.20	58.20	-3	2,953	-0.10%
2018/04/20	0	0.00	1	58.10	58.10	-1	2,968	-0.03%
2018/04/19	0	0.00	2	57.90	58.00	-2	2,992	-0.07%
2018/04/18	1	57.80	4	57.85	57.90	-3	2,976	-0.10%
2018/04/12	0	0.00	25	57.40	57.60	-25	2,890	-0.86%
2018/04/11	2	57.15	0	0.00	57.20	2	2,869	0.07%
2018/04/10	1	57.30	0	0.00	56.90	1	2,836	0.04%
2018/04/03	0	0.00	3	57.53	57.60	-3	2,713	-0.11%
2018/04/02	13	57.78	11	57.61	57.70	2	2,627	0.08%
2018/03/31	0	0.00	1	53.80	53.80	-1	2,393	-0.04%
2018/03/30	4	49.01	2	48.88	48.95	2	2,400	0.08%
2018/03/29	0	0.00	10	47.20	47.50	-10	2,329	-0.43%
2018/03/28	1	47.60	1	47.60	47.85	0	2,328	0.00%
2018/03/27	0	0.00	1	48.55	47.50	-1	2,300	-0.04%
2018/03/26	12	47.94	2	48.55	48.70	10	2,222	0.45%
2018/03/23	0	0.00	1.1	46.36	46.95	-1.1	2,161	-0.05%
2018/03/21	0	0.00	5	47.20	46.90	-5	2,072	-0.24%
2018/03/20	5	45.93	0	0.00	46.60	5	2,026	0.25%
2018/03/19	7	46.16	7	46.72	45.80	0	2,005	0.00%
2018/03/16	0	0.00	2	45.20	45.00	-2	1,914	-0.10%
2018/03/14	0	0.00	3	44.93	44.85	-3	1,907	-0.16%
2018/03/13	2	44.83	6	44.92	44.70	-4	1,864	-0.21%
2018/03/12	0	0.00	2	43.18	43.65	-2	1,751	-0.11%
2018/03/09	2	42.75	0	0.00	42.60	2	1,743	0.11%
2018/03/08	6	43.08	1	43.15	42.95	5	1,747	0.29%
2018/03/06	2	43.35	1	42.75	42.75	1	1,713	0.06%
2018/03/05	3	43.23	2	43.65	43.25	1	1,688	0.06%
2018/03/01	21	42.51	21	42.71	42.60	0	1,578	0.00%
2018/02/26	30	40.95	33	41.39	41.05	-3	1,388	-0.22%
2018/02/23	0	0.00	1	40.50	40.40	-1	1,343	-0.07%
2018/02/22	9	39.75	5	39.98	40.00	4	1,353	0.30%
2018/02/21	0.1	39.50	6	38.92	39.50	-5.9	1,366	-0.43%
2018/02/12	1	38.15	0	0.00	38.25	1	1,364	0.07%
2018/02/08	0	0.00	2	38.98	38.70	-2	1,355	-0.15%
2018/02/07	0	0.00	15	38.94	38.70	-15	1,348	-1.11%
2018/02/06	1	37.80	2	38.00	38.20	-1	1,330	-0.08%
2018/02/05	5	39.17	5	39.53	39.75	0	1,303	0.00%
2018/02/01	1	40.25	1	40.45	40.30	0	1,313	0.00%
2018/01/31	5	40.20	41	40.25	40.20	-36	1,336	-2.69%
2018/01/30	11	40.87	19	41.41	40.65	-8	1,336	-0.60%
2018/01/29	2	40.75	7	41.08	40.75	-5	1,322	-0.38%
2018/01/25	5	41.16	5	41.38	40.70	0	1,327	0.00%
2018/01/24	3	41.63	52	41.47	41.15	-49	1,311	-3.74%
2018/01/23	12	42.13	17	41.90	41.70	-5	1,287	-0.39%
2018/01/22	32	41.14	20	41.38	41.45	12	1,231	0.97%
2018/01/19	5	41.00	40	40.87	41.00	-35	1,230	-2.84%
2018/01/18	6	40.57	7	40.79	40.50	-1	1,209	-0.08%
2018/01/17	14	40.44	1	40.60	40.50	13	1,237	1.05%
2018/01/16	146	41.24	79	41.27	40.85	67	1,237	5.41%	大買/
2018/01/15	61	40.70	2	40.63	40.80	59	1,212	4.86%
2018/01/12	1	39.60	1	39.90	39.85	0	1,212	0.00%
2018/01/11	1	39.50	0	0.00	39.50	1	1,223	0.08%
2018/01/10	0	0.00	25	39.85	39.90	-25	1,248	-2.00%
2018/01/09	0	0.00	1	39.85	40.00	-1	1,271	-0.08%
2018/01/08	0	0.00	1	40.40	40.10	-1	1,292	-0.08%
2018/01/05	0	0.00	5	40.00	40.10	-5	1,297	-0.39%
2018/01/04	1	39.85	1	39.95	39.90	0	1,338	0.00%
2018/01/03	30	40.00	2	40.10	39.80	28	1,359	2.06%
2018/01/02	0	0.00	2	39.40	39.35	-2	1,388	-0.14%