乙盛-KY (5243)-兆豐-城中券商分點個股進出

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

乙盛-KY

(5243)

可現股當沖

股價
66.3
漲跌
▲6.0
漲幅
+9.95%
成交量
4,514張
產業
上市光電類股
450人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

乙盛-KY (5243)籌碼相關－兆豐-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

兆豐-城中券商分點個股進出
兆豐-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
2024/12/16	0	61.00	0	0.00	60.30	0	4,497	0.00%
2024/12/05	1	70.90	1	70.50	69.30	0	4,462	0.00%
2024/12/04	0	0.00	1	69.50	69.40	-1	4,387	-0.02%
2024/11/27	1	70.00	0	0.00	69.40	1	4,249	0.02%
2024/11/26	3.1	72.89	4	74.27	72.90	-0.9	4,153	-0.02%
2024/11/25	5.1	77.39	7	76.70	75.30	-1.9	4,079	-0.05%
2024/11/22	1	74.00	1	74.70	74.00	0	3,820	0.00%
2024/11/21	1	69.60	1	70.60	70.60	0	3,582	0.00%
2024/11/20	18	70.77	17	71.47	70.70	1	3,507	0.03%
2024/11/19	8	70.33	10	70.71	73.20	-2	3,327	-0.06%
2024/11/14	3	68.77	3	69.80	69.20	0	2,995	0.00%
2024/11/13	1	68.80	16	69.30	68.50	-15	2,917	-0.51%
2024/11/12	32	73.22	13	73.02	70.50	19	2,797	0.68%
2024/11/11	4	69.80	5	69.82	70.00	-1	2,330	-0.04%
2024/11/08	8	67.24	7	69.04	66.40	1	2,143	0.05%
2024/11/07	8	69.24	13	70.40	70.60	-5	1,995	-0.25%
2024/11/06	10	65.92	10	65.94	65.70	0	1,688	0.00%
2024/11/05	1	63.80	0	0.00	63.10	1	1,631	0.06%
2024/10/30	3	64.30	6	64.90	64.80	-3	1,657	-0.18%
2024/10/25	4	67.00	1	66.30	64.40	3	1,552	0.19%
2024/10/15	2	61.75	0	0.00	61.20	2	1,515	0.13%
2024/10/14	0	0.00	3	62.27	62.20	-3	1,529	-0.20%
2024/10/11	0	0.00	2	62.00	62.70	-2	1,539	-0.13%
2024/10/09	1	62.90	0	0.00	62.60	1	1,565	0.06%
2024/10/08	1	64.90	0	0.00	63.30	1	1,608	0.06%
2024/10/07	1	65.40	3	65.40	65.50	-2	1,652	-0.12%
2024/10/04	0	0.00	1	64.00	63.80	-1	1,682	-0.06%
2024/09/26	0	0.00	3	64.00	63.50	-3	2,247	-0.13%
2024/09/25	1	65.30	1	64.80	64.70	0	2,426	0.00%
2024/09/24	0	0.00	1	63.30	63.40	-1	2,751	-0.04%
2024/09/23	2	63.30	1	63.40	62.90	1	3,091	0.03%
2024/09/20	0	0.00	1	62.90	62.90	-1	3,055	-0.03%
2024/09/19	0	0.00	0.2	61.80	62.00	-0.2	3,045	-0.01%
2024/09/18	2	61.60	22	62.83	61.00	-20	3,059	-0.65%
2024/09/16	19	62.10	26	62.43	61.80	-7	3,050	-0.23%
2024/09/13	30	61.95	1	57.80	62.70	29	3,064	0.95%
2024/09/12	0	0.00	2	55.90	57.00	-2	3,105	-0.06%
2024/09/11	1	55.10	0	0.00	55.00	1	3,189	0.03%
2024/09/10	2	56.15	3	55.80	55.90	-1	3,356	-0.03%
2024/09/09	1	53.30	0	0.00	54.60	1	3,609	0.03%
2024/09/06	2	54.30	0	0.00	54.50	2	3,688	0.05%
2024/09/05	1	54.70	0	0.00	54.80	1	3,709	0.03%
2024/09/04	0	0.00	1	55.50	54.60	-1	3,770	-0.03%
2024/08/12	0	0.00	1	54.70	54.90	-1	3,928	-0.03%
2024/08/08	0	0.00	2	53.60	53.40	-2	3,904	-0.05%
2024/08/06	0	0.00	7	53.03	52.30	-7	3,892	-0.18%
2024/08/05	1	54.70	0	0.00	54.70	1	3,850	0.03%
2024/07/30	0	0.00	1	59.70	61.50	-1	3,808	-0.03%
2024/07/29	0.2	60.10	0	0.00	59.60	0.2	3,801	0.01%
2024/07/22	0	0.00	1	65.00	63.10	-1	3,799	-0.03%
2024/07/19	1	64.40	0	0.00	64.60	1	3,783	0.03%
2024/07/18	1	65.30	1	67.10	66.50	0	3,772	0.00%
2024/07/15	1	66.20	0	0.00	66.30	1	3,698	0.03%
2024/07/10	1	68.90	0	0.00	67.80	1	3,668	0.03%
2024/07/09	5	68.86	5	67.70	67.60	0	3,633	0.00%
2024/07/08	2	66.75	2	68.70	67.40	0	3,618	0.00%
2024/07/04	1	69.50	1	71.20	69.50	0	3,565	0.00%
2024/07/03	6	71.47	5	70.10	71.50	1	3,422	0.03%
2024/07/02	7	67.86	3	68.33	67.00	4	3,130	0.13%
2024/07/01	1	68.90	3	67.43	68.70	-2	3,025	-0.07%
2024/06/28	7	67.17	6	68.98	65.90	1	2,831	0.04%
2024/06/27	8	64.65	19	66.49	64.90	-11	2,438	-0.45%
2024/06/19	10	62.30	0	0.00	61.90	10	2,328	0.43%
2024/06/18	3	65.87	1	65.70	65.00	2	2,231	0.09%
2024/06/17	1	65.30	0	0.00	66.20	1	2,196	0.05%
2024/06/14	2	67.55	3	67.20	67.30	-1	2,054	-0.05%
2024/06/13	3	64.03	0	0.00	65.40	3	1,807	0.17%
2024/05/28	1	60.10	3	60.67	60.70	-2	1,961	-0.10%
2024/05/27	3	60.00	0	0.00	59.40	3	1,917	0.16%
2024/05/15	0	0.00	1	57.00	56.90	-1	1,869	-0.05%
2024/04/24	0	0.00	0.3	55.10	56.30	-0.3	1,810	-0.02%
2024/04/16	0.2	57.20	0	0.00	56.00	0.2	1,742	0.01%
2024/04/11	1	60.80	1.4	60.87	59.90	-0.4	1,652	-0.02%
2024/04/09	0	0.00	10.1	57.67	57.80	-10.1	1,550	-0.65%
2024/04/08	0.3	57.88	0	0.00	58.00	0.3	1,543	0.02%
2024/04/01	0.3	60.33	0	0.00	59.30	0.3	1,510	0.02%
2024/03/28	0	0.00	2	61.15	60.30	-2	1,447	-0.14%
2024/03/27	1	60.10	1	58.70	59.60	0	1,256	0.00%
2024/03/20	1	58.40	0	0.00	56.90	1	1,058	0.09%
2024/03/15	10	59.70	2	59.80	58.80	8	952	0.84%
2024/03/13	10	60.72	10	61.95	60.50	0	783	0.00%
2024/03/12	0	0.00	1	59.20	60.00	-1	591	-0.17%
2024/03/11	1	54.60	5	53.72	54.60	-4	492	-0.81%
2024/03/08	1	53.10	0	0.00	53.00	1	488	0.20%
2024/03/07	3	54.07	0	0.00	53.50	3	491	0.61%
2024/03/04	0	0.00	3	54.90	55.10	-3	480	-0.62%
2024/03/01	5	54.78	0	0.00	54.70	5	475	1.05%
2024/02/29	1	54.90	0	0.00	55.00	1	477	0.21%
2024/02/26	1	55.10	0	0.00	55.20	1	484	0.21%
2024/02/23	1	55.90	0	0.00	55.50	1	484	0.21%
2024/02/22	1	55.60	4	56.00	55.80	-3	475	-0.63%
2024/02/15	0	0.00	9	53.29	53.60	-9	489	-1.84%
2024/02/05	0	0.00	12	52.98	53.90	-12	484	-2.48%
2024/02/02	0	0.00	3	54.90	54.60	-3	471	-0.64%
2024/02/01	2	55.45	1	55.90	55.20	1	465	0.21%
2024/01/31	1	55.80	0	0.00	56.00	1	463	0.22%
2024/01/30	1	55.70	2	55.70	56.30	-1	462	-0.22%
2024/01/19	2	56.45	0	0.00	56.50	2	465	0.43%
2024/01/11	0	0.00	2	57.70	58.00	-2	481	-0.41%
2024/01/10	1	57.60	1	57.20	57.10	0	489	0.00%
2024/01/09	0	0.00	1	58.60	58.10	-1	488	-0.20%
2024/01/08	1	59.30	0	0.00	58.70	1	490	0.20%
2024/01/02	1	60.70	0	0.00	60.70	1	528	0.19%
2023/12/29	1	61.20	1	60.80	61.20	0	527	0.00%
2023/12/27	5	60.40	0	0.00	60.70	5	517	0.97%
2023/12/26	5	60.30	0	0.00	60.50	5	519	0.96%
2023/12/22	1	59.70	0	0.00	59.50	1	531	0.19%
2023/12/21	0	0.00	1	60.10	59.80	-1	533	-0.19%
2023/12/20	1	60.00	2	59.80	60.20	-1	535	-0.19%
2023/12/18	1	60.20	0	0.00	60.20	1	554	0.18%
2023/12/15	1	60.80	0	0.00	60.80	1	561	0.18%
2023/12/06	0	0.00	1	60.50	60.40	-1	616	-0.16%
2023/12/04	1	61.50	1	61.50	61.80	0	632	0.00%
2023/12/01	1	60.90	1	60.90	60.80	0	636	0.00%
2023/11/28	0	0.00	1	60.60	60.50	-1	677	-0.15%
2023/11/27	1	59.60	0	0.00	59.50	1	689	0.15%
2023/11/23	6	60.80	6	61.20	60.70	0	708	0.00%
2023/11/17	2	61.00	1	60.10	60.50	1	761	0.13%
2023/11/16	0	0.00	2	59.50	59.50	-2	778	-0.26%
2023/11/15	1	59.10	2	59.80	59.20	-1	791	-0.13%
2023/11/14	0	0.00	2	58.80	59.10	-2	801	-0.25%
2023/11/13	0	0.00	1	58.10	58.20	-1	803	-0.12%
2023/11/08	1	57.50	0	0.00	57.80	1	836	0.12%
2023/11/07	1	58.10	0	0.00	58.20	1	841	0.12%
2023/11/06	0	0.00	2	58.40	58.70	-2	872	-0.23%
2023/11/03	1	57.30	0	0.00	57.70	1	898	0.11%
2023/11/02	0	0.00	1	57.60	57.80	-1	949	-0.11%
2023/10/31	2	57.60	3	57.60	56.60	-1	971	-0.10%
2023/10/27	1	57.50	0	0.00	57.80	1	1,002	0.10%
2023/10/26	2	58.40	0	0.00	57.40	2	1,019	0.20%
2023/10/25	0	0.00	1	59.40	59.00	-1	1,025	-0.10%
2023/10/24	1	58.10	0	0.00	58.40	1	1,040	0.10%
2023/10/23	1	57.60	2	58.80	58.30	-1	1,069	-0.09%
2023/10/20	1	58.00	3	58.30	58.60	-2	1,134	-0.18%
2023/10/19	0	0.00	1	59.30	59.10	-1	1,167	-0.09%
2023/10/18	3	59.80	0	0.00	59.60	3	1,187	0.25%
2023/10/17	0	0.00	44	60.89	60.70	-44	1,191	-3.69%
2023/10/16	2	59.70	93	59.84	60.00	-91	1,207	-7.54%
2023/10/13	0	0.00	23	61.00	60.80	-23	1,236	-1.86%
2023/10/12	0	0.00	87	60.86	61.30	-87	1,261	-6.90%
2023/10/11	4	61.05	184	60.30	59.70	-180	1,275	-14.12%	大賣/鉅額交易
2023/10/06	2	63.75	8	64.36	63.60	-6	1,269	-0.47%
2023/10/05	0	0.00	59	64.32	64.20	-59	1,306	-4.52%
2023/10/04	1	63.50	11	63.64	63.50	-10	1,354	-0.74%
2023/10/03	1	64.10	22	64.28	64.20	-21	1,462	-1.44%
2023/10/02	0	0.00	50	64.45	64.60	-50	1,508	-3.31%
2023/09/28	0	0.00	46	63.70	63.70	-46	1,607	-2.86%
2023/09/27	1	63.20	36	63.63	63.10	-35	1,788	-1.96%
2023/09/26	2	64.50	9	65.44	64.10	-7	1,920	-0.36%
2023/09/25	0	0.00	29	65.14	65.00	-29	1,957	-1.48%
2023/09/22	0	0.00	16	64.38	64.40	-16	1,965	-0.81%
2023/09/21	1	65.20	94	65.02	64.30	-93	1,975	-4.71%
2023/09/20	0	0.00	20	66.72	66.30	-20	1,967	-1.02%
2023/09/19	2	66.95	61	67.85	66.80	-59	2,014	-2.93%
2023/09/18	2	67.00	33	67.53	66.80	-31	2,015	-1.54%
2023/09/15	2	67.20	0	0.00	67.00	2	2,036	0.10%
2023/09/14	0	0.00	50	67.59	68.00	-50	2,050	-2.44%
2023/09/13	2	66.60	45	66.98	66.50	-43	2,070	-2.08%
2023/09/12	0	0.00	55	65.84	65.80	-55	2,091	-2.63%
2023/09/11	2	65.60	26	65.80	64.90	-24	2,153	-1.11%
2023/09/07	1	67.40	8	68.20	67.30	-7	2,302	-0.30%
2023/09/06	1	67.10	4	67.85	67.70	-3	2,354	-0.13%
2023/09/05	0	0.00	30	67.25	67.50	-30	2,417	-1.24%
2023/09/04	0	0.00	114	66.14	66.30	-114	2,485	-4.59%	大賣/鉅額交易
2023/09/01	0	0.00	36	66.01	65.60	-36	2,544	-1.41%
2023/08/31	0	0.00	21	65.41	65.50	-21	2,592	-0.81%
2023/08/30	0	0.00	117	64.29	64.60	-117	2,679	-4.37%	大賣/鉅額交易
2023/08/29	1	62.80	82	62.62	63.20	-81	2,796	-2.90%
2023/08/28	0	0.00	7	66.60	64.80	-7	2,928	-0.24%
2023/08/25	0	0.00	64	66.26	65.90	-64	3,340	-1.92%
2023/08/24	0	0.00	31	65.77	65.20	-31	3,503	-0.88%
2023/08/23	0	0.00	91	65.01	64.90	-91	3,571	-2.55%
2023/08/22	0	0.00	310	64.92	64.50	-310	3,776	-8.21%	大賣/鉅額交易
2023/08/21	0	0.00	188	66.67	65.90	-188	4,083	-4.60%	大賣/鉅額交易
2023/08/18	3	66.27	4	67.30	66.30	-1	4,199	-0.02%
2023/08/17	2	66.00	0	0.00	67.20	2	4,394	0.05%
2023/08/16	6	64.95	0	0.00	66.00	6	5,079	0.12%
2023/08/10	3	66.10	0	0.00	66.00	3	5,791	0.05%
2023/08/08	1	69.10	0	0.00	68.50	1	5,748	0.02%
2023/08/02	23	70.67	0	0.00	70.50	23	5,716	0.40%
2023/08/01	9	71.52	0	0.00	72.00	9	5,696	0.16%
2023/07/31	8	71.58	0	0.00	71.40	8	5,695	0.14%
2023/07/28	3	71.60	0	0.00	71.90	3	5,683	0.05%
2023/07/26	21	72.00	0	0.00	71.50	21	5,680	0.37%
2023/07/25	9	71.91	0	0.00	73.30	9	5,664	0.16%
2023/07/24	16	71.14	0	0.00	72.80	16	5,619	0.28%
2023/07/21	3	71.20	0	0.00	72.10	3	5,602	0.05%
2023/07/20	0	0.00	1	72.80	72.70	-1	5,627	-0.02%
2023/07/19	12	72.15	0	0.00	71.90	12	5,664	0.21%
2023/07/17	0	0.00	1	76.50	75.30	-1	6,004	-0.02%
2023/07/13	11	74.53	1	75.50	74.50	10	6,208	0.16%
2023/07/12	2	74.50	0	0.00	74.60	2	6,193	0.03%
2023/07/11	3	74.90	0	0.00	74.50	3	6,192	0.05%
2023/07/10	11	76.25	0	0.00	75.00	11	6,172	0.18%
2023/07/07	1	79.90	0	0.00	79.90	1	6,082	0.02%
2023/07/06	5	83.28	0	0.00	82.00	5	6,093	0.08%
2023/07/05	13	85.42	23	85.65	84.40	-10	6,027	-0.17%
2023/07/04	11	82.87	15	83.77	83.40	-4	5,876	-0.07%
2023/07/03	0	0.00	16	81.13	80.60	-16	5,771	-0.28%
2023/06/30	0	0.00	1	79.40	78.80	-1	5,780	-0.02%
2023/06/29	2	79.20	0	0.00	78.50	2	5,902	0.03%
2023/06/26	0	0.00	1	81.80	81.60	-1	6,203	-0.02%
2023/06/21	1	82.90	1	83.70	83.10	0	6,219	0.00%
2023/06/20	1	81.80	0	0.00	81.90	1	6,199	0.02%
2023/06/19	1	82.90	1	83.80	82.70	0	6,182	0.00%
2023/06/13	0	0.00	23	85.61	84.40	-23	5,998	-0.38%
2023/06/12	0	0.00	7	86.76	84.60	-7	5,927	-0.12%
2023/06/09	3	85.47	3	86.33	85.50	0	5,863	0.00%
2023/06/08	2	86.20	4	84.88	84.10	-2	5,799	-0.03%
2023/06/07	15	87.71	1	86.90	86.70	14	5,738	0.24%
2023/06/06	0	0.00	2	88.40	87.90	-2	5,686	-0.04%
2023/06/05	1	90.50	15	90.84	88.70	-14	5,666	-0.25%
2023/06/02	1	87.70	4.4	89.21	89.60	-3.4	5,592	-0.06%
2023/06/01	7	89.29	7	89.07	89.30	0	5,486	0.00%
2023/05/31	107	86.96	156	88.34	88.90	-49	5,347	-0.92%	大買/大賣/
2023/05/30	2	85.35	18	86.23	83.70	-16	4,920	-0.33%
2023/05/29	1	84.00	10	83.99	83.70	-9	4,738	-0.19%
2023/05/26	6	85.95	5	83.54	82.60	1	4,676	0.02%
2023/05/25	6	87.18	66	86.91	86.80	-60	4,519	-1.33%
2023/05/24	3	83.23	2	84.00	83.80	1	4,189	0.02%
2023/05/23	13	83.11	31	82.85	83.00	-18	4,085	-0.44%
2023/05/22	74	80.91	65	82.07	82.50	9	3,887	0.23%
2023/05/19	0	0.00	95	77.29	77.80	-95	3,202	-2.97%
2023/05/18	1	70.70	0	0.00	70.80	1	2,713	0.04%
2023/05/17	5	68.00	12	69.93	70.40	-7	2,618	-0.27%
2023/05/16	0	0.00	4	67.03	67.50	-4	2,507	-0.16%
2023/05/11	0	0.00	2	66.90	65.10	-2	2,476	-0.08%
2023/05/10	0	0.00	2	65.60	65.90	-2	2,463	-0.08%
2023/05/09	1	65.00	0	0.00	65.50	1	2,485	0.04%
2023/05/05	0	0.00	8	66.45	66.40	-8	2,482	-0.32%
2023/05/04	3	65.47	6	65.90	65.90	-3	2,489	-0.12%
2023/05/03	0	0.00	1	66.30	65.50	-1	2,502	-0.04%
2023/05/02	0	0.00	1	65.80	66.00	-1	2,513	-0.04%
2023/04/28	1	64.90	1	65.40	65.40	0	2,541	0.00%
2023/04/27	1	64.70	0	0.00	64.40	1	2,531	0.04%
2023/04/25	6	65.63	0	0.00	63.80	6	2,500	0.24%
2023/04/21	12	68.73	1	71.00	67.00	11	2,405	0.46%
2023/04/20	6	72.57	68	73.66	71.40	-62	2,254	-2.75%
2023/04/19	23.1	71.55	13	72.00	69.80	10.1	2,016	0.50%
2023/04/13	1	67.50	6	67.10	66.60	-5	1,713	-0.29%
2023/04/12	1	67.30	1	66.70	66.70	0	1,685	0.00%
2023/04/11	0	0.00	2	66.90	66.70	-2	1,672	-0.12%
2023/04/10	0	0.00	4	66.13	66.00	-4	1,625	-0.25%
2023/04/07	3	65.50	5	65.22	65.10	-2	1,595	-0.13%
2023/04/06	15	66.11	2	66.40	65.90	13	1,565	0.83%
2023/03/31	3	65.73	10	65.83	65.80	-7	1,537	-0.46%
2023/03/30	9	65.89	2	65.90	66.10	7	1,499	0.47%
2023/03/29	6	66.10	16	66.19	67.10	-10	1,398	-0.72%
2023/03/28	12	63.83	12	63.85	63.50	0	1,103	0.00%
2023/03/27	3	63.40	0	0.00	63.20	3	1,071	0.28%
2023/03/24	1	63.60	3	63.77	64.40	-2	1,047	-0.19%
2023/03/23	2	62.85	3	63.37	62.80	-1	1,009	-0.10%
2023/03/22	0	0.00	1	63.10	63.00	-1	1,007	-0.10%
2023/03/21	1	62.40	0	0.00	62.60	1	1,004	0.10%
2023/03/20	1	62.10	4	62.48	62.30	-3	1,010	-0.30%
2023/03/17	0	0.00	2	61.10	62.10	-2	1,029	-0.19%
2023/03/16	1	60.40	2	60.90	60.20	-1	1,031	-0.10%
2023/03/15	2	60.70	0	0.00	60.60	2	1,059	0.19%
2023/03/14	1	60.70	3	61.40	60.90	-2	1,096	-0.18%
2023/03/13	3	60.43	3	61.33	61.50	0	1,218	0.00%
2023/03/10	1	62.10	0	0.00	61.50	1	1,472	0.07%
2023/03/09	10	63.55	1	63.50	63.00	9	1,498	0.60%
2023/03/08	1	64.10	5	64.76	64.40	-4	1,486	-0.27%
2023/03/07	1	64.00	10	64.09	63.70	-9	1,467	-0.61%
2023/03/06	0	0.00	11	63.35	63.50	-11	1,445	-0.76%
2023/03/03	0	0.00	3	62.40	62.30	-3	1,433	-0.21%
2023/03/02	1	62.30	0	0.00	62.20	1	1,434	0.07%
2023/03/01	1	62.60	0	0.00	62.60	1	1,437	0.07%
2023/02/24	2	62.90	0	0.00	62.50	2	1,436	0.14%
2023/02/23	0	0.00	1	62.40	63.20	-1	1,471	-0.07%
2023/02/22	2	61.50	1	62.10	61.40	1	1,435	0.07%
2023/02/21	0	0.00	1	62.50	62.50	-1	1,448	-0.07%
2023/02/20	3	61.90	1	61.80	61.80	2	1,444	0.14%
2023/02/17	3	61.13	1	61.50	61.50	2	1,446	0.14%
2023/02/16	0	0.00	3	61.90	62.00	-3	1,457	-0.21%
2023/02/15	2	60.70	0	0.00	60.80	2	1,468	0.14%
2023/02/13	5	60.68	0	0.00	60.40	5	1,522	0.33%
2023/02/10	2	61.10	0	0.00	61.00	2	1,549	0.13%
2023/02/09	1	61.50	0	0.00	61.50	1	1,564	0.06%
2023/02/08	2	61.05	0	0.00	61.30	2	1,570	0.13%
2023/02/07	10	61.67	0	0.00	61.50	10	1,562	0.64%
2023/02/06	0	0.00	1	61.60	61.70	-1	1,547	-0.06%
2023/02/03	1	60.90	1	62.00	60.80	0	1,539	0.00%
2023/01/31	1	60.80	0	0.00	60.80	1	1,556	0.06%
2023/01/11	0	0.00	1	58.60	58.50	-1	1,739	-0.06%
2023/01/03	2	57.60	2	57.75	57.70	0	2,310	0.00%
2022/12/26	0	0.00	1	59.10	58.70	-1	2,662	-0.04%
2022/12/21	1	60.10	1	58.60	58.30	0	2,748	0.00%
2022/12/20	3	60.10	0	0.00	58.20	3	2,731	0.11%
2022/12/16	2	60.20	0	0.00	59.70	2	2,750	0.07%
2022/12/13	3	60.60	1	60.80	60.30	2	2,746	0.07%
2022/12/12	10	61.02	0	0.00	61.10	10	2,743	0.36%
2022/12/09	1	61.00	0	0.00	60.90	1	2,751	0.04%
2022/12/08	3	62.43	0	0.00	62.00	3	2,743	0.11%
2022/12/06	0	0.00	6	64.10	63.70	-6	2,716	-0.22%
2022/12/05	4	64.83	4	66.00	65.00	0	2,693	0.00%
2022/12/02	3	65.27	10	61.80	64.60	-7	2,615	-0.27%
2022/11/24	1	58.30	0	0.00	58.30	1	2,486	0.04%
2022/11/21	2	57.85	2	57.90	57.80	0	2,580	0.00%
2022/11/18	6	60.28	0	0.00	60.20	6	2,545	0.24%
2022/11/17	0	0.00	11	60.79	61.40	-11	2,534	-0.43%
2022/11/16	2	60.70	1	60.50	60.40	1	2,519	0.04%
2022/11/15	0	0.00	2	61.00	61.20	-2	2,518	-0.08%
2022/11/11	7	60.91	0	0.00	60.20	7	2,513	0.28%
2022/11/09	0	0.00	1	61.40	60.70	-1	2,498	-0.04%
2022/11/08	0	0.00	5	61.60	60.60	-5	2,481	-0.20%
2022/11/04	1	60.00	0	0.00	60.30	1	2,498	0.04%
2022/11/03	0	0.00	1	60.00	59.80	-1	2,501	-0.04%
2022/10/31	0	0.00	18	58.90	58.90	-18	2,540	-0.71%
2022/10/28	10	59.20	0	0.00	58.80	10	2,577	0.39%
2022/10/26	1	59.10	0	0.00	57.80	1	2,621	0.04%
2022/10/25	11	60.45	7	60.69	59.50	4	2,630	0.15%
2022/10/24	12	61.20	4	61.15	60.40	8	2,673	0.30%
2022/10/21	5	60.80	6	59.90	60.40	-1	2,662	-0.04%
2022/10/20	1	60.00	1	59.50	59.50	0	2,674	0.00%
2022/10/19	5	62.66	0	0.00	61.00	5	2,741	0.18%
2022/10/18	8	65.66	3	63.57	63.00	5	2,882	0.17%
2022/10/17	8	64.18	9	64.53	65.50	-1	2,872	-0.03%
2022/10/14	3	63.20	15	62.72	63.80	-12	2,784	-0.43%
2022/10/13	8	60.39	5	60.60	59.80	3	2,724	0.11%
2022/10/12	6	63.10	6	63.27	63.30	0	2,674	0.00%
2022/10/11	1	64.90	1	64.30	63.70	0	2,671	0.00%
2022/10/07	15	64.66	0	0.00	65.40	15	2,647	0.57%
2022/10/06	5	64.28	0	0.00	64.50	5	2,632	0.19%
2022/10/05	11	63.49	23	63.20	63.30	-12	2,561	-0.47%
2022/10/04	14	61.64	0	0.00	61.80	14	2,425	0.58%
2022/10/03	2	58.80	1	58.80	58.50	1	2,422	0.04%
2022/09/29	0	0.00	0.1	59.20	59.60	-0.1	2,420	0.00%
2022/09/26	2	56.70	2	57.65	56.50	0	2,389	0.00%
2022/09/23	2	60.30	0	0.00	60.00	2	2,411	0.08%
2022/09/22	0	0.00	1	60.70	61.70	-1	2,442	-0.04%
2022/09/19	0	0.00	1	62.20	61.60	-1	2,596	-0.04%
2022/09/16	4	62.25	0	0.00	62.30	4	2,643	0.15%
2022/09/15	2	63.45	0	0.00	63.20	2	2,642	0.08%
2022/09/13	0	0.00	1	64.00	64.60	-1	2,640	-0.04%
2022/09/08	2	63.10	0	0.00	64.20	2	2,648	0.08%
2022/09/07	0	0.00	1	61.00	61.80	-1	2,624	-0.04%
2022/09/05	2	61.90	0	0.00	61.70	2	2,630	0.08%
2022/09/02	0	0.00	1	64.60	63.50	-1	2,610	-0.04%
2022/09/01	3	64.43	2	64.95	63.40	1	2,615	0.04%
2022/08/31	1	62.60	0	0.00	63.00	1	2,545	0.04%
2022/08/30	2	62.60	0	0.00	62.60	2	2,556	0.08%
2022/08/29	46	63.64	0	0.00	62.60	46	2,551	1.80%
2022/08/26	13	67.42	2	67.10	66.60	11	2,521	0.44%
2022/08/25	0	0.00	22	68.80	69.00	-22	2,506	-0.88%
2022/08/24	10	67.34	0	0.00	67.30	10	2,589	0.39%
2022/08/23	7	67.33	0	0.00	67.50	7	2,738	0.26%
2022/08/22	7	67.40	0	0.00	68.10	7	2,785	0.25%
2022/08/19	13	68.51	0	0.00	68.30	13	2,888	0.45%
2022/08/18	4	68.43	0	0.00	69.00	4	2,980	0.13%
2022/08/17	8	68.85	5	69.00	68.70	3	3,035	0.10%
2022/08/16	8	69.19	2	69.60	69.30	6	3,029	0.20%
2022/08/15	2	69.30	0	0.00	69.00	2	3,033	0.07%
2022/08/12	1	68.40	0	0.00	68.60	1	3,039	0.03%
2022/08/11	3	68.37	4	70.00	68.20	-1	3,030	-0.03%
2022/08/10	2	68.00	0	0.00	68.10	2	2,982	0.07%
2022/08/08	7	65.76	15	66.90	66.90	-8	2,944	-0.27%
2022/08/05	15	66.90	18	66.86	66.80	-3	2,946	-0.10%
2022/08/04	56	65.93	27	65.00	66.00	29	2,946	0.98%
2022/08/03	24	67.70	23	67.48	67.50	1	2,905	0.03%
2022/08/02	22	67.17	3	66.93	67.10	19	2,879	0.66%
2022/08/01	5	69.80	29	69.43	69.40	-24	2,827	-0.85%
2022/07/29	19	69.55	14	70.31	70.30	5	2,802	0.18%
2022/07/28	0	0.00	1	71.00	71.00	-1	2,767	-0.04%
2022/07/27	1	70.70	15	71.03	71.50	-14	2,773	-0.50%
2022/07/26	11	69.61	2	70.55	69.90	9	2,721	0.33%
2022/07/25	54	68.95	26	71.03	71.10	28	2,612	1.07%
2022/07/22	0	0.00	22	68.89	68.90	-22	2,404	-0.91%
2022/07/21	20	67.10	10	67.59	67.30	10	2,284	0.44%
2022/07/19	0	0.00	2	68.15	68.00	-2	2,266	-0.09%
2022/07/18	0	0.00	18	68.02	67.30	-18	2,283	-0.79%
2022/07/15	0	0.00	13	67.12	66.70	-13	2,409	-0.54%
2022/07/14	0	0.00	28	66.32	66.70	-28	2,564	-1.09%
2022/07/13	0	0.00	2	65.85	65.40	-2	2,550	-0.08%
2022/07/12	3	63.40	0	0.00	63.60	3	2,518	0.12%
2022/07/11	2	64.40	5	64.74	64.40	-3	2,492	-0.12%
2022/07/08	6	63.12	21	62.70	62.70	-15	2,457	-0.61%
2022/07/07	0	0.00	3	61.40	61.30	-3	2,429	-0.12%
2022/07/06	0	0.00	1	60.20	59.00	-1	2,411	-0.04%
2022/07/04	31	58.97	26	58.70	58.70	5	2,403	0.21%
2022/07/01	59	62.57	25	59.93	59.90	34	2,382	1.43%
2022/06/30	23	65.60	3	66.30	64.90	20	2,337	0.86%
2022/06/29	1	67.70	8	67.70	67.90	-7	2,294	-0.31%
2022/06/28	3	67.10	8	67.04	67.30	-5	2,241	-0.22%
2022/06/27	1	65.80	7	66.73	66.80	-6	2,210	-0.27%
2022/06/24	9	65.69	6	65.50	65.50	3	2,147	0.14%
2022/06/21	0	0.00	19	63.52	63.40	-19	2,093	-0.91%
2022/06/20	27	61.54	0	0.00	60.70	27	2,084	1.29%
2022/06/17	13	64.32	13	63.90	63.90	0	2,061	0.00%
2022/06/16	33	66.16	36	64.63	64.30	-3	2,047	-0.15%
2022/06/15	1	65.20	0	0.00	65.30	1	2,027	0.05%
2022/06/14	0	0.00	1	66.30	66.30	-1	2,017	-0.05%
2022/06/13	10	65.62	0	0.00	65.60	10	1,995	0.50%
2022/06/10	2	66.40	3	66.60	66.70	-1	1,974	-0.05%
2022/06/09	0	0.00	1	66.40	66.40	-1	1,944	-0.05%
2022/06/08	34	66.73	34	65.61	65.60	0	1,922	0.00%
2022/06/06	17	65.18	16	65.50	65.50	1	1,869	0.05%
2022/06/02	3	66.73	3	65.87	66.10	0	1,854	0.00%
2022/06/01	31	66.58	30	66.00	66.00	1	1,832	0.05%
2022/05/31	0	0.00	13	67.60	67.00	-13	1,741	-0.75%
2022/05/30	15	63.89	15	64.75	64.80	0	1,587	0.00%
2022/05/27	0	0.00	15	65.67	64.40	-15	1,533	-0.98%
2022/05/26	3	63.60	3	63.53	62.90	0	1,410	0.00%
2022/05/25	1	61.30	1	62.20	62.20	0	1,310	0.00%
2022/05/24	12	60.60	0	0.00	59.70	12	1,257	0.95%
2022/05/23	7	60.70	0	0.00	60.70	7	1,249	0.56%
2022/04/06	0	0.00	1	60.30	60.40	-1	832	-0.12%
2022/03/28	0	0.00	3	59.10	58.90	-3	984	-0.30%
2022/03/23	1	59.00	3	58.73	58.80	-2	994	-0.20%
2022/03/17	0	0.00	1	56.60	57.70	-1	1,036	-0.10%
2022/03/03	0	0.00	1	60.90	60.30	-1	1,239	-0.08%
2022/03/01	1	60.50	0	0.00	60.70	1	1,297	0.08%
2022/02/24	0	0.00	3	59.13	58.80	-3	1,379	-0.22%
2022/02/17	0	0.00	2	63.00	62.30	-2	2,329	-0.09%
2022/02/15	0	0.00	1	61.70	61.10	-1	2,728	-0.04%
2022/02/08	0	0.00	0.1	65.00	62.60	-0.1	2,863	0.00%
2022/01/14	14	61.20	0	0.00	61.00	14	3,712	0.38%
2022/01/12	6	62.40	0	0.00	62.00	6	3,782	0.16%
2022/01/11	1	63.70	0	0.00	63.80	1	3,831	0.03%
2022/01/10	1	64.30	0	0.00	64.60	1	4,010	0.02%
2022/01/07	4	65.63	0	0.00	65.50	4	4,232	0.09%
2022/01/06	2	67.55	0	0.00	67.10	2	4,277	0.05%
2022/01/05	3	68.50	8	69.64	68.50	-5	4,366	-0.11%
2021/12/29	1	67.30	0	0.00	67.20	1	4,945	0.02%
2021/12/28	1	68.60	0	0.00	67.50	1	5,002	0.02%
2021/12/27	2	68.75	0	0.00	68.40	2	5,071	0.04%
2021/12/24	0	0.00	1	68.60	68.20	-1	5,251	-0.02%
2021/12/17	4.1	63.85	6	63.90	63.90	-1.9	5,465	-0.04%
2021/12/16	0	0.00	5	66.30	65.00	-5	5,455	-0.09%
2021/12/14	8	65.25	0	0.00	65.10	8	5,514	0.15%
2021/12/13	1	66.30	0	0.00	66.60	1	5,739	0.02%
2021/12/10	1	67.00	7	66.80	66.80	-6	5,878	-0.10%
2021/12/09	9	66.90	0	0.00	66.80	9	5,875	0.15%
2021/12/08	7	67.80	0	0.00	67.80	7	5,855	0.12%
2021/12/07	1	67.90	0	0.00	67.90	1	5,843	0.02%
2021/12/02	4	67.75	26	67.60	67.60	-22	5,826	-0.38%
2021/12/01	2	67.25	0	0.00	69.10	2	5,784	0.03%
2021/11/30	19	69.17	1	69.80	68.70	18	5,768	0.31%
2021/11/29	0	0.00	5	67.60	67.70	-5	5,741	-0.09%
2021/11/26	6	66.85	0	0.00	67.20	6	5,718	0.10%
2021/11/24	0	0.00	7	70.40	70.40	-7	5,667	-0.12%
2021/11/23	4	70.33	1	69.00	68.80	3	5,650	0.05%
2021/11/22	1	71.20	3	72.60	70.80	-2	5,624	-0.04%
2021/11/19	1	72.50	6	71.68	71.70	-5	5,571	-0.09%
2021/11/18	37.5	74.57	12	73.56	73.50	25.5	5,480	0.47%
2021/11/17	19	73.59	46	74.16	73.90	-27	5,231	-0.52%
2021/11/16	8	70.10	5	70.48	70.00	3	4,911	0.06%
2021/11/15	14	70.21	10	70.39	70.00	4	4,757	0.08%
2021/11/12	1	66.60	1	65.60	67.00	0	4,439	0.00%
2021/11/11	1	65.00	0	0.00	64.50	1	4,398	0.02%
2021/11/09	1	65.50	2	65.00	65.20	-1	4,405	-0.02%
2021/11/08	1	64.70	0	0.00	64.60	1	4,389	0.02%
2021/11/05	1	65.70	0	0.00	66.00	1	4,390	0.02%
2021/11/04	3	67.13	1	68.40	67.20	2	4,368	0.05%
2021/11/03	1	67.10	0	0.00	67.30	1	4,372	0.02%
2021/11/02	7	68.90	17	70.09	67.40	-10	4,399	-0.23%
2021/11/01	11	69.35	5	69.36	70.60	6	4,228	0.14%
2021/10/29	1	67.30	6	67.30	66.70	-5	4,131	-0.12%
2021/10/28	1	66.20	0	0.00	66.20	1	4,087	0.02%
2021/10/26	5	66.42	0	0.00	66.50	5	4,041	0.12%
2021/10/25	0	0.00	6	68.88	68.70	-6	3,966	-0.15%
2021/10/20	3	64.70	0	0.00	64.10	3	4,361	0.07%
2021/10/18	7	66.56	0	0.00	64.50	7	4,283	0.16%
2021/10/15	0	0.00	3	69.20	69.50	-3	4,124	-0.07%
2021/10/14	0.2	66.50	6	66.25	66.50	-5.8	3,921	-0.15%
2021/10/13	2	64.30	0	0.00	65.50	2	3,863	0.05%
2021/10/12	13	66.76	12	67.42	66.50	1	3,764	0.03%
2021/10/08	2	67.85	11	65.96	67.60	-9	3,650	-0.25%
2021/10/07	8	63.80	2	63.95	63.70	6	3,402	0.18%
2021/10/06	16	64.94	15	63.35	63.30	1	3,462	0.03%
2021/10/04	0	0.00	2	62.15	61.50	-2	3,345	-0.06%
2021/10/01	3	63.80	1	62.20	61.90	2	3,282	0.06%
2021/09/28	19	61.29	19	60.94	61.10	0	3,168	0.00%
2021/09/27	6	61.93	2	62.00	62.00	4	3,172	0.13%
2021/09/24	3	59.67	2	60.05	59.50	1	3,086	0.03%
2021/09/16	5	60.10	9	59.82	58.50	-4	3,315	-0.12%
2021/09/15	91	60.04	86	59.68	60.10	5	3,365	0.15%
2021/09/13	0.1	55.70	0	0.00	55.50	0.1	3,762	0.00%
2021/09/08	0	0.00	3	54.70	54.60	-3	4,722	-0.06%
2021/09/03	0.3	58.80	0	0.00	58.60	0.3	4,859	0.01%
2021/09/01	0	0.00	3	59.50	59.40	-3	4,861	-0.06%
2021/08/27	5	58.00	0	0.00	57.50	5	4,851	0.10%
2021/08/26	0	0.00	1	59.60	58.90	-1	4,845	-0.02%
2021/08/24	2	59.10	0	0.00	58.60	2	4,874	0.04%
2021/08/23	0	0.00	3	58.60	58.80	-3	4,883	-0.06%
2021/08/20	1	56.70	0	0.00	55.90	1	4,892	0.02%
2021/08/19	2	58.20	0	0.00	57.00	2	4,898	0.04%
2021/08/17	4	58.48	0	0.00	57.40	4	4,972	0.08%
2021/08/16	8	60.93	1	59.60	60.20	7	4,981	0.14%
2021/08/13	14	64.20	0	0.00	63.70	14	4,978	0.28%
2021/08/09	0	0.00	1	67.50	67.30	-1	5,082	-0.02%
2021/08/06	1	70.00	2	70.50	69.10	-1	5,092	-0.02%
2021/08/04	1	70.00	2	68.00	69.50	-1	5,132	-0.02%
2021/08/03	2	67.25	0	0.00	67.10	2	5,099	0.04%
2021/07/29	0	0.00	1	68.00	67.20	-1	5,266	-0.02%
2021/07/28	9	67.23	0	0.00	66.50	9	5,294	0.17%
2021/07/27	22	70.38	5	70.98	69.40	17	5,300	0.32%
2021/07/26	1	73.40	37	73.20	73.70	-36	5,144	-0.70%
2021/07/23	1.1	66.51	0	0.00	67.00	1.1	4,812	0.02%
2021/07/22	1	66.40	0	0.00	66.30	1	4,830	0.02%
2021/07/21	21	65.10	3	66.33	64.80	18	4,873	0.37%
2021/07/20	14	66.47	0	0.00	66.10	14	4,877	0.29%
2021/07/19	1	68.60	0	0.00	68.10	1	4,904	0.02%
2021/07/16	2	69.70	0	0.00	68.90	2	4,973	0.04%
2021/07/15	4	69.98	6	69.37	69.30	-2	4,995	-0.04%
2021/07/14	6	67.92	6	69.33	67.70	0	4,990	0.00%
2021/07/13	8	71.81	2	71.15	69.20	6	4,981	0.12%
2021/07/12	4	70.65	9	70.32	71.50	-5	4,888	-0.10%
2021/07/09	14	68.46	0	0.00	68.00	14	4,792	0.29%
2021/07/08	0	0.00	2	70.00	69.10	-2	4,863	-0.04%
2021/07/07	1	69.60	0	0.00	68.30	1	4,908	0.02%
2021/07/06	1	68.70	0	0.00	68.60	1	4,980	0.02%
2021/07/05	4	67.85	6	69.03	70.60	-2	5,019	-0.04%
2021/07/02	3	67.23	4	68.48	68.00	-1	5,006	-0.02%
2021/07/01	2	68.65	1	67.00	66.80	1	5,158	0.02%
2021/06/30	2	71.30	4	70.90	69.40	-2	5,188	-0.04%
2021/06/29	3	69.63	1	69.40	68.90	2	5,249	0.04%
2021/06/28	0	0.00	1	70.60	70.90	-1	5,369	-0.02%
2021/06/25	5	72.16	3	71.10	70.30	2	5,821	0.03%
2021/06/24	3.4	75.18	8	74.51	73.00	-4.6	5,859	-0.08%
2021/06/23	3	74.13	13	73.50	74.00	-10	5,857	-0.17%
2021/06/22	6	70.43	2	71.30	71.00	4	6,075	0.07%
2021/06/21	10	72.45	19	72.41	71.10	-9	6,435	-0.14%
2021/06/18	10	64.10	89	66.98	68.40	-79	7,143	-1.11%
2021/06/17	1	61.50	2	62.40	62.20	-1	7,073	-0.01%
2021/06/16	4	62.15	17	62.55	62.70	-13	7,087	-0.18%
2021/06/15	1	59.60	0	0.00	60.80	1	7,296	0.01%
2021/06/11	2	60.40	4	61.15	60.40	-2	8,110	-0.02%
2021/06/09	8	59.66	0	0.00	59.40	8	8,272	0.10%
2021/06/08	0	0.00	2	60.05	59.90	-2	8,390	-0.02%
2021/06/07	19	58.97	0	0.00	59.00	19	8,467	0.22%
2021/06/04	3	59.80	0	0.00	59.80	3	8,583	0.03%
2021/06/02	3	60.53	2	60.00	59.90	1	9,644	0.01%
2021/06/01	3	62.17	3	62.40	61.50	0	10,111	0.00%
2021/05/31	0	0.00	1	61.60	61.20	-1	10,848	-0.01%
2021/05/28	2	60.30	4	60.33	60.40	-2	10,980	-0.02%
2021/05/27	4	58.88	0	0.00	59.00	4	11,030	0.04%
2021/05/26	1	59.40	8	59.53	59.40	-7	11,075	-0.06%
2021/05/25	4	61.53	2	62.35	60.80	2	11,353	0.02%
2021/05/24	3	59.53	2	59.70	59.70	1	11,403	0.01%
2021/05/21	0	0.00	3	58.00	58.20	-3	11,482	-0.03%
2021/05/20	2	56.55	0	0.00	55.80	2	11,667	0.02%
2021/05/19	3	56.73	0	0.00	56.30	3	11,792	0.03%
2021/05/18	5	54.00	16	55.14	56.50	-11	11,845	-0.09%
2021/05/17	11	50.25	1	49.60	52.40	10	11,907	0.08%
2021/05/14	10	56.70	11	55.78	54.70	-1	11,909	-0.01%
2021/05/13	5.2	54.14	8	56.51	56.60	-2.8	11,958	-0.02%
2021/05/12	4	56.15	4	55.85	55.10	0	12,073	0.00%
2021/05/11	0.2	60.60	1	60.50	58.40	-0.9	12,131	-0.01%
2021/05/10	14	63.82	4	63.15	62.60	10	12,227	0.08%
2021/05/06	1	60.50	0	0.00	60.70	1	13,114	0.01%
2021/05/05	5	61.04	0	0.00	59.50	5	13,544	0.04%
2021/05/04	3	62.70	3	60.60	60.10	0	13,604	0.00%
2021/04/28	1	68.00	2	68.55	67.50	-1	13,853	-0.01%
2021/04/27	3	70.47	0	0.00	69.10	3	14,034	0.02%
2021/04/26	1	68.40	1	68.10	68.10	0	14,185	0.00%
2021/04/23	11	66.60	0	0.00	68.20	11	14,329	0.08%
2021/04/22	35	68.71	3	70.73	67.10	32	14,830	0.22%
2021/04/21	12	71.47	4	71.73	71.20	8	15,180	0.05%
2021/04/20	13	72.57	4	72.88	72.80	9	15,347	0.06%
2021/04/19	2	71.60	5	72.26	71.40	-3	15,498	-0.02%
2021/04/16	2	73.20	1	74.20	72.60	1	15,749	0.01%
2021/04/15	2	71.95	7	73.19	73.30	-5	16,003	-0.03%
2021/04/14	3	72.17	0	0.00	71.70	3	16,283	0.02%
2021/04/13	39	76.30	7	75.53	73.10	32	16,680	0.19%
2021/04/12	10	76.19	3	76.50	75.00	7	17,372	0.04%
2021/04/09	7	76.09	7	75.37	75.70	0	17,830	0.00%
2021/04/08	0	0.00	3	77.80	77.00	-3	18,292	-0.02%
2021/04/07	17	78.67	14	78.60	77.50	3	18,380	0.02%
2021/04/06	7	76.53	1	76.40	76.40	6	18,463	0.03%
2021/04/01	19	76.56	2	76.60	76.30	17	18,834	0.09%
2021/03/31	54	77.73	2	77.10	77.00	52	19,262	0.27%
2021/03/30	36	80.56	40	82.49	79.50	-4	19,557	-0.02%
2021/03/29	25	77.68	13	78.02	78.30	12	19,587	0.06%
2021/03/26	86	76.85	16	76.92	76.50	70	19,490	0.36%
2021/03/25	13	78.21	14	78.81	78.00	-1	19,251	-0.01%
2021/03/24	39	77.39	27	78.46	77.00	12	18,734	0.06%
2021/03/23	149	76.37	208	80.13	78.00	-59	18,165	-0.32%	大買/大賣/
2021/03/22	61	71.51	11	73.62	74.00	50	16,948	0.30%
2021/03/19	96	70.96	1	71.90	70.70	95	16,741	0.57%
2021/03/18	12	71.18	3	72.30	71.30	9	16,655	0.05%
2021/03/17	8	70.00	81	73.22	71.10	-73	16,366	-0.45%
2021/03/16	2	68.20	1	68.50	67.90	1	15,590	0.01%
2021/03/15	13	66.72	1	67.60	68.00	12	15,543	0.08%
2021/03/12	10	67.58	4	67.70	67.70	6	15,497	0.04%
2021/03/11	10	67.34	11	67.43	67.50	-1	15,453	-0.01%
2021/03/10	24	66.50	0	0.00	66.10	24	15,405	0.16%
2021/03/09	35	68.15	11	67.50	67.30	24	15,345	0.16%
2021/03/08	60	71.84	55	72.55	70.20	5	15,146	0.03%
2021/03/05	18	68.56	43	70.03	70.70	-25	14,411	-0.17%
2021/03/04	87	69.27	94	70.08	68.00	-7	13,956	-0.05%
2021/03/03	12	62.73	13	67.41	67.50	-1	13,225	-0.01%
2021/03/02	6	63.10	0	0.00	63.10	6	13,138	0.05%
2021/02/26	18	65.89	1	66.40	65.60	17	13,169	0.13%
2021/02/25	19	68.84	40	69.25	67.10	-21	13,171	-0.16%
2021/02/24	5	66.82	6	68.40	66.00	-1	12,911	-0.01%
2021/02/23	11	67.83	0	0.00	67.10	11	12,854	0.09%
2021/02/22	19	67.48	5	68.26	67.50	14	12,801	0.11%
2021/02/19	2	65.30	27	65.73	66.20	-25	12,652	-0.20%
2021/02/18	6	63.43	16	63.61	63.90	-10	12,594	-0.08%
2021/02/17	68	61.90	26	62.66	63.10	42	12,630	0.33%
2021/02/05	3	62.83	0	0.00	62.90	3	12,609	0.02%
2021/02/04	17	64.26	1	64.50	63.50	16	12,598	0.13%
2021/02/03	59	64.24	0	0.00	64.20	59	12,648	0.47%
2021/02/02	17	64.96	26	65.25	65.40	-9	12,485	-0.07%
2021/02/01	13	61.91	1	64.30	61.90	12	12,328	0.10%
2021/01/29	114	64.58	5	66.60	63.90	109	12,183	0.89%	大買/鉅額交易
2021/01/28	36	70.50	621	70.07	68.50	-585	11,869	-4.93%	大賣/鉅額交易
2021/01/27	622	69.96	104	68.49	70.10	518	11,135	4.65%	大買/大賣/鉅額交易
2021/01/26	12	64.28	2	66.25	63.80	10	10,650	0.09%
2021/01/25	24	64.42	0	0.00	64.40	24	10,538	0.23%
2021/01/22	4	65.68	0	0.00	66.60	4	10,441	0.04%
2021/01/21	4	63.35	0	0.00	64.60	4	10,297	0.04%
2021/01/20	46	66.00	4	69.08	65.20	42	10,127	0.41%
2021/01/19	13	69.82	15	69.03	67.70	-2	9,915	-0.02%
2021/01/18	22	66.57	5	67.20	67.60	17	9,698	0.18%
2021/01/15	62	68.54	367	72.21	68.10	-305	9,516	-3.20%	大賣/鉅額交易
2021/01/14	370	70.41	81	70.18	71.60	289	8,951	3.23%	大買/鉅額交易
2021/01/13	42	66.00	16	65.97	65.10	26	8,516	0.31%
2021/01/12	58	67.56	9	68.28	67.00	49	8,306	0.59%
2021/01/11	6	71.33	5	70.46	70.80	1	8,128	0.01%
2021/01/08	5	70.54	5	69.26	67.50	0	7,910	0.00%
2021/01/07	8	71.99	24	70.16	70.00	-16	7,645	-0.21%
2021/01/06	34	70.76	17	71.56	69.60	17	7,349	0.23%
2021/01/05	30	72.42	17	70.99	69.60	13	6,856	0.19%
2021/01/04	13	67.25	485	65.12	69.60	-472	6,110	-7.72%	大賣/鉅額交易
2020/12/31	456	63.15	42	62.93	63.30	414	5,590	7.40%	大買/鉅額交易
2020/12/30	3	58.83	0	0.00	57.60	3	5,045	0.06%
2020/12/29	32	59.85	47	58.06	57.80	-15	4,865	-0.31%
2020/12/28	7	60.46	49	60.47	60.50	-42	4,583	-0.92%
2020/12/25	11	57.70	23	57.49	59.00	-12	4,113	-0.29%
2020/12/24	8	53.88	40	53.30	54.00	-32	3,553	-0.90%
2020/12/23	62	48.40	20	48.97	51.30	42	3,077	1.36%
2020/12/22	0	0.00	0.2	49.25	49.25	-0.2	2,499	-0.01%
2020/12/21	0	0.00	2	45.00	44.80	-2	2,406	-0.08%
2020/12/18	40	43.92	30	43.35	43.35	10	2,356	0.42%
2020/12/15	2	42.60	0	0.00	42.50	2	2,299	0.09%
2020/12/14	2	43.90	1	44.50	44.40	1	2,299	0.04%
2020/12/11	27	43.68	0	0.00	43.40	27	2,262	1.19%
2020/12/10	17	44.00	1	43.95	43.85	16	2,209	0.72%
2020/12/09	3	44.87	7	44.91	44.85	-4	2,166	-0.18%
2020/12/08	14	45.36	0.2	44.55	44.50	13.8	2,126	0.65%
2020/12/07	0	0.00	1	45.40	45.40	-1	2,073	-0.05%
2020/12/04	1	43.60	0	0.00	43.50	1	1,993	0.05%
2020/12/03	12	43.71	0	0.00	43.55	12	1,962	0.61%
2020/12/02	2	43.03	56	43.11	43.70	-54	1,941	-2.78%
2020/12/01	0	0.00	32	43.00	43.15	-32	1,899	-1.68%
2020/11/30	51	41.70	32	41.66	41.50	19	1,846	1.03%
2020/11/27	33	41.96	31	41.85	41.85	2	1,813	0.11%
2020/11/26	22	41.58	0	0.00	42.30	22	1,766	1.25%
2020/11/25	10	40.95	0	0.00	40.95	10	1,697	0.59%
2020/11/24	0	0.00	1	40.30	40.30	-1	1,588	-0.06%
2020/11/23	1	39.80	0	0.00	39.80	1	1,510	0.07%
2020/11/20	0	0.00	1	39.90	40.45	-1	1,457	-0.07%
2020/11/16	1	38.90	0	0.00	38.85	1	1,186	0.08%
2020/11/11	1	37.30	0.2	36.80	37.00	0.8	917	0.09%
2020/11/06	2	33.65	1	33.70	33.65	1	794	0.13%
2020/11/05	0.2	34.30	0	0.00	33.75	0.2	797	0.03%
2020/11/04	1	33.80	0	0.00	33.65	1	816	0.12%
2020/10/30	4	33.43	4	33.55	33.35	0	933	0.00%
2020/10/26	0	0.00	2	34.85	34.80	-2	975	-0.21%
2020/10/21	0	0.00	4	34.56	34.75	-4	1,012	-0.40%
2020/10/16	3	36.33	0	0.00	34.90	3	1,070	0.28%
2020/10/15	0	0.00	1	35.80	35.60	-1	1,013	-0.10%
2020/10/08	0	0.00	0.2	35.65	35.50	-0.2	952	-0.02%
2020/09/28	0.2	33.85	0	0.00	33.45	0.2	1,162	0.02%
2020/09/25	14	32.57	0	0.00	32.75	14	1,170	1.20%
2020/09/24	11	33.84	0	0.00	33.75	11	1,173	0.94%
2020/09/23	2	34.60	0	0.00	34.65	2	1,206	0.17%
2020/09/22	0	0.00	0.2	34.80	34.95	-0.2	1,219	-0.02%
2020/09/21	1	35.20	0	0.00	35.60	1	1,216	0.08%
2020/09/18	2	35.65	0	0.00	35.75	2	1,209	0.17%
2020/09/17	3	35.63	73	35.73	35.75	-70	1,194	-5.86%
2020/09/14	0	0.00	18	35.05	34.90	-18	1,151	-1.56%
2020/09/11	15	34.00	0	0.00	33.95	15	1,142	1.31%
2020/09/09	4	34.13	0	0.00	35.00	4	1,133	0.35%
2020/09/08	1	34.80	0	0.00	35.05	1	1,129	0.09%
2020/09/02	15	34.07	0	0.00	34.15	15	1,048	1.43%
2020/09/01	3	34.05	0	0.00	34.30	3	1,057	0.28%
2020/08/25	0.2	33.80	0	0.00	33.50	0.2	1,171	0.02%
2020/08/20	17	33.03	0	0.00	32.10	17	1,197	1.42%
2020/08/19	6	34.06	0	0.00	34.15	6	1,186	0.51%
2020/08/18	3	34.45	0	0.00	34.45	3	1,184	0.25%
2020/08/14	3	34.15	0	0.00	34.55	3	1,193	0.25%
2020/08/13	7	34.69	0	0.00	34.95	7	1,196	0.58%
2020/08/11	1	34.60	0	0.00	35.00	1	1,190	0.08%
2020/08/07	10	34.64	0	0.00	34.60	10	1,217	0.82%
2020/08/06	1	35.95	0	0.00	35.50	1	1,216	0.08%
2020/08/05	0	0.00	2	34.30	35.65	-2	1,206	-0.17%
2020/08/03	39	33.29	0	0.00	33.20	39	1,197	3.26%
2020/07/31	12	33.36	0	0.00	33.90	12	1,191	1.01%
2020/07/30	8	35.64	0	0.00	36.00	8	1,176	0.68%
2020/07/28	7	34.68	0	0.00	34.70	7	1,139	0.61%
2020/07/27	24	35.34	2	36.05	35.05	22	1,134	1.94%
2020/07/24	0	0.00	27	36.03	36.05	-27	1,130	-2.39%
2020/07/22	0	0.00	11	37.16	36.70	-11	1,101	-1.00%
2020/07/21	5	35.60	0	0.00	35.85	5	1,056	0.47%
2020/07/20	4	35.76	0	0.00	35.50	4	1,047	0.38%
2020/07/15	10	34.80	0	0.00	34.50	10	1,028	0.97%
2020/07/14	0	0.00	10	35.11	34.80	-10	1,029	-0.97%
2020/07/09	10	36.30	0	0.00	36.55	10	1,011	0.99%
2020/07/08	19	36.92	0.1	36.85	37.05	18.9	973	1.94%
2020/07/07	2	34.15	98	35.37	35.40	-96	858	-11.18%
2020/07/06	98	33.99	0	0.00	33.90	98	805	12.17%
2020/06/16	0.1	32.50	0	0.00	32.20	0.1	768	0.01%
2020/05/11	0	0.00	0.1	31.40	31.65	-0.1	524	-0.02%
2020/04/30	0	0.00	3	29.87	29.85	-3	511	-0.59%
2020/04/29	0	0.00	3	29.45	29.45	-3	515	-0.58%
2020/04/28	0	0.00	7	29.00	29.15	-7	514	-1.36%
2020/04/27	0	0.00	2	28.50	28.35	-2	534	-0.37%
2020/04/14	0	0.00	7	28.38	28.60	-7	640	-1.09%
2020/04/10	0	0.00	3	27.90	27.95	-3	650	-0.46%
2020/04/09	0	0.00	1	27.70	27.60	-1	657	-0.15%
2020/04/08	1.1	27.82	2	27.88	27.90	-0.9	666	-0.13%
2020/04/07	0	0.00	1	27.50	27.50	-1	653	-0.15%
2020/03/31	0	0.00	5	26.01	26.00	-5	650	-0.77%
2020/03/26	0	0.00	4	25.60	26.25	-4	654	-0.61%
2020/03/25	2	25.85	0	0.00	25.85	2	657	0.30%
2020/03/24	5	24.96	0	0.00	25.20	5	667	0.75%
2020/03/18	0	0.00	15	25.63	25.15	-15	744	-2.01%
2020/03/17	15	25.77	0	0.00	25.90	15	734	2.04%
2020/03/16	58	26.32	31	26.88	26.10	27	723	3.73%
2020/03/13	51	26.62	0	0.00	27.20	51	715	7.12%
2020/03/02	0	0.00	1	33.10	32.80	-1	678	-0.15%
2020/02/20	1	34.85	0	0.00	34.90	1	688	0.15%
2019/12/24	1	36.80	0	0.00	36.75	1	843	0.12%
2019/12/19	0	0.00	3	37.90	37.60	-3	842	-0.36%
2019/12/18	5	37.97	0	0.00	37.80	5	829	0.60%
2019/12/09	0.8	38.40	0	0.00	35.35	0.8	777	0.10%
2019/12/02	1	35.65	1	35.60	35.55	0	865	0.00%
2019/11/29	0	0.00	2	36.10	36.05	-2	868	-0.23%
2019/11/20	4	36.23	0	0.00	36.20	4	1,128	0.35%
2019/11/08	0	0.00	2	36.10	36.15	-2	1,393	-0.14%
2019/11/07	20	36.05	15	36.30	36.05	5	1,403	0.36%
2019/11/05	1	37.65	0	0.00	37.70	1	1,406	0.07%
2019/10/30	5	39.19	0	0.00	38.40	5	1,423	0.35%
2019/10/28	1	38.30	0	0.00	38.25	1	1,390	0.07%
2019/10/25	8	38.21	0	0.00	38.25	8	1,390	0.58%
2019/10/24	5	38.73	0	0.00	38.85	5	1,380	0.36%
2019/10/22	2	35.73	0	0.00	35.80	2	1,326	0.15%
2019/10/21	2	35.85	0	0.00	36.00	2	1,346	0.15%
2019/10/14	6	36.41	0	0.00	36.50	6	1,413	0.42%
2019/10/02	0	0.00	19	39.33	39.20	-19	1,408	-1.35%
2019/09/27	3	39.90	21	41.00	39.75	-18	1,412	-1.27%
2019/09/20	0.2	42.00	0	0.00	41.15	0.2	1,377	0.01%
2019/09/16	0	0.00	1	40.20	40.00	-1	1,343	-0.07%
2019/09/09	9	39.86	0	0.00	39.35	9	1,306	0.69%
2019/09/06	1	42.00	0	0.00	41.95	1	1,259	0.08%
2019/09/02	3	41.03	0	0.00	41.90	3	1,225	0.24%
2019/08/30	4	41.39	0	0.00	41.30	4	1,203	0.33%
2019/08/29	57	41.69	0	0.00	41.50	57	1,182	4.82%
2019/08/28	9	42.96	1	43.80	42.30	8	1,145	0.70%
2019/08/27	0	0.00	1	44.40	44.90	-1	1,083	-0.09%
2019/08/26	3	42.27	0	0.00	42.15	3	1,039	0.29%
2019/08/23	0	0.00	3	44.53	43.65	-3	1,010	-0.30%
2019/08/22	6	43.98	50	44.31	43.75	-44	953	-4.61%
2019/08/21	1	43.05	0	0.00	42.40	1	834	0.12%
2019/08/19	0	0.00	6	41.83	42.00	-6	759	-0.79%
2019/08/16	2	41.00	0	0.00	41.85	2	702	0.28%
2019/08/14	3	39.60	2	39.85	39.95	1	629	0.16%
2019/08/08	0	0.00	2	38.08	37.80	-2	569	-0.35%
2019/08/07	1	37.65	0	0.00	37.45	1	565	0.18%
2019/08/06	1	37.10	13	37.80	38.35	-12	563	-2.13%
2019/08/05	1	38.10	7	39.00	38.10	-6	554	-1.08%
2019/08/02	4	38.53	0	0.00	38.75	4	554	0.72%
2019/07/30	17	39.43	0	0.00	39.35	17	544	3.12%
2019/07/29	20	39.83	0	0.00	40.10	20	542	3.68%
2019/07/26	1	39.85	0	0.00	40.00	1	549	0.18%
2019/07/24	1	40.50	2	41.00	41.10	-1	580	-0.17%
2019/07/23	3	39.43	2	40.00	39.55	1	547	0.18%
2019/07/22	4	39.30	0	0.00	39.30	4	548	0.73%
2019/07/19	5	38.79	0	0.00	38.95	5	591	0.85%
2019/07/18	24	38.90	0	0.00	38.65	24	590	4.07%
2019/07/17	5	39.01	0	0.00	39.00	5	572	0.87%
2019/07/15	4	38.00	0	0.00	38.00	4	534	0.75%
2019/07/12	1	37.60	0	0.00	37.60	1	538	0.19%
2019/07/11	6	37.18	0	0.00	37.50	6	552	1.09%
2019/07/10	3	37.10	0	0.00	37.15	3	598	0.50%
2019/07/08	21	36.92	0	0.00	36.90	21	658	3.19%
2019/07/05	2	36.80	0	0.00	37.20	2	654	0.31%
2019/07/03	15	36.57	0	0.00	36.40	15	664	2.26%
2019/07/02	0	0.00	1	36.90	36.90	-1	666	-0.15%
2019/06/28	1	36.10	0	0.00	36.10	1	717	0.14%
2019/06/26	1	35.60	0	0.00	35.70	1	740	0.14%
2019/06/25	21	35.85	0	0.00	35.65	21	745	2.82%
2019/06/24	1	36.20	0	0.00	36.35	1	746	0.13%
2019/06/21	8	36.33	0	0.00	36.25	8	749	1.07%
2019/06/18	6	35.38	0	0.00	35.35	6	746	0.80%
2019/06/14	6	35.48	0	0.00	35.45	6	760	0.79%
2019/06/13	1	35.45	0	0.00	35.45	1	807	0.12%
2019/06/10	0	0.00	1	35.00	34.85	-1	813	-0.12%
2019/05/29	0	0.00	2	33.50	33.30	-2	808	-0.25%
2019/05/28	2	34.00	0	0.00	34.00	2	804	0.25%
2019/05/27	4	34.45	2	35.00	34.30	2	806	0.25%
2019/05/23	8	35.02	0	0.00	35.15	8	829	0.96%
2019/05/21	1	34.70	0	0.00	36.20	1	835	0.12%
2019/05/20	2	35.15	0	0.00	35.20	2	834	0.24%
2019/05/17	9	35.46	0	0.00	35.30	9	835	1.08%
2019/05/16	0	0.00	1	36.10	36.10	-1	838	-0.12%
2019/05/14	2	34.05	0	0.00	35.55	2	846	0.24%
2019/05/13	10	35.31	0	0.00	35.05	10	841	1.19%
2019/05/10	9	35.82	0	0.00	36.00	9	834	1.08%
2019/05/09	9	36.19	0	0.00	36.00	9	825	1.09%
2019/05/08	4	36.61	0	0.00	36.70	4	814	0.49%
2019/05/07	13	36.95	0	0.00	37.05	13	808	1.61%
2019/05/06	30	36.85	0	0.00	36.70	30	803	3.73%
2019/05/03	0	0.00	1	37.90	38.10	-1	792	-0.13%
2019/04/29	20	36.12	0	0.00	35.95	20	716	2.79%
2019/04/26	35	36.93	0	0.00	36.70	35	709	4.93%
2019/04/19	6	36.21	0	0.00	36.10	6	610	0.98%
2019/04/18	9	36.29	0	0.00	36.50	9	602	1.49%
2019/04/17	2	36.80	0	0.00	36.80	2	587	0.34%
2019/03/18	3	35.80	0	0.00	34.50	3	361	0.83%
2019/03/11	1	32.10	0	0.00	31.60	1	352	0.28%
2019/02/26	1	32.60	0	0.00	32.80	1	403	0.25%
2019/02/25	1	32.40	0.2	33.00	32.90	0.8	410	0.19%
2019/02/15	0	0.00	16	31.20	31.10	-16	425	-3.76%
2019/02/14	4	30.60	0	0.00	31.35	4	438	0.91%
2019/01/24	6	29.48	0	0.00	29.35	6	651	0.92%
2019/01/22	5	29.50	0	0.00	29.40	5	670	0.75%
2019/01/21	5	29.55	0	0.00	29.60	5	683	0.73%
2018/12/17	0	0.00	1	31.00	31.30	-1	916	-0.11%
2018/12/14	1	30.60	0	0.00	30.80	1	913	0.11%
2018/12/03	0	0.00	10	30.95	31.00	-10	900	-1.11%
2018/11/30	4	30.15	0	0.00	30.20	4	876	0.46%
2018/11/23	0	0.00	10	29.20	29.20	-10	859	-1.16%
2018/10/30	0	0.00	2	27.30	26.95	-2	677	-0.30%
2018/10/25	2	27.70	0	0.00	27.55	2	738	0.27%
2018/10/16	0	0.00	2	28.20	28.00	-2	704	-0.28%
2018/10/12	1	27.20	0	0.00	27.80	1	714	0.14%
2018/10/08	1	29.90	0	0.00	30.00	1	813	0.12%
2018/10/04	2	30.58	0	0.00	30.75	2	826	0.24%
2018/10/03	0	0.00	10	30.92	30.80	-10	823	-1.21%
2018/10/02	16	30.74	0	0.00	30.70	16	827	1.93%
2018/08/22	0.2	34.95	0	0.00	34.85	0.2	1,369	0.01%
2018/08/10	4	36.78	1	37.00	36.70	3	1,328	0.23%
2018/08/09	3	37.10	0	0.00	36.85	3	1,325	0.23%
2018/08/06	1	37.05	1	37.25	37.20	0	1,305	0.00%
2018/08/03	1	37.65	0	0.00	37.50	1	1,298	0.08%
2018/08/01	3	36.70	0	0.00	37.40	3	1,228	0.24%
2018/07/27	0	0.00	1	36.85	36.95	-1	1,212	-0.08%
2018/07/17	0	0.00	9	37.95	37.50	-9	1,191	-0.76%
2018/07/16	15	37.78	7	38.09	37.65	8	1,166	0.69%
2018/07/13	0	0.00	2	36.38	36.80	-2	1,082	-0.18%
2018/07/09	1	34.20	0	0.00	34.20	1	1,063	0.09%
2018/07/05	0	0.00	1	34.10	34.10	-1	1,056	-0.09%
2018/07/03	1	35.50	2	35.63	35.50	-1	1,051	-0.10%
2018/06/29	2	35.58	0	0.00	35.40	2	1,025	0.19%
2018/06/22	15	37.09	12	37.35	37.50	3	928	0.32%
2018/06/21	1	36.80	0	0.00	37.30	1	778	0.13%
2018/06/12	1	35.30	0	0.00	35.20	1	648	0.15%
2018/06/07	1	36.15	1	36.80	36.50	0	641	0.00%
2018/05/22	0	0.00	1	34.50	33.85	-1	762	-0.13%
2018/05/21	2	33.48	2	33.80	33.80	0	797	0.00%
2018/05/14	0	0.00	1	33.80	33.95	-1	996	-0.10%
2018/05/11	0	0.00	15	33.00	33.20	-15	997	-1.50%
2018/05/08	0	0.00	1	32.60	32.90	-1	1,025	-0.10%
2018/05/07	1	31.85	0	0.00	31.95	1	1,044	0.10%
2018/04/30	0	0.00	1	33.05	32.40	-1	1,059	-0.09%
2018/04/25	1	32.00	0	0.00	32.55	1	1,084	0.09%
2018/04/24	4	32.79	0	0.00	32.50	4	1,088	0.37%
2018/04/20	2	33.95	0	0.00	34.00	2	1,085	0.18%
2018/04/19	1	34.55	0	0.00	34.45	1	1,081	0.09%
2018/04/18	1	34.40	0	0.00	34.30	1	1,086	0.09%
2018/04/10	2	36.80	0	0.00	36.55	2	1,172	0.17%
2018/03/30	2	37.30	0	0.00	37.20	2	1,229	0.16%
2018/03/29	0	0.00	10	37.79	37.10	-10	1,243	-0.80%
2018/03/28	6	37.05	0	0.00	37.05	6	1,232	0.49%
2018/03/27	0	0.00	6	37.54	37.40	-6	1,234	-0.49%
2018/03/26	8	36.54	0	0.00	36.45	8	1,237	0.65%
2018/03/13	15	39.90	0	0.00	39.80	15	1,443	1.04%
2018/02/12	4	34.15	6	34.50	34.50	-2	1,592	-0.13%
2018/02/09	3	33.90	0	0.00	34.10	3	1,584	0.19%
2018/02/08	2	37.55	0	0.00	37.55	2	1,564	0.13%
2018/02/07	1	38.90	0	0.00	38.30	1	1,651	0.06%
2018/02/06	9	40.41	1	38.15	38.25	8	1,717	0.47%
2018/02/05	1	41.80	0	0.00	42.35	1	1,740	0.06%
2018/01/30	1	43.55	0	0.00	43.85	1	1,984	0.05%
2018/01/26	9	44.88	0	0.00	44.75	9	2,096	0.43%
2018/01/25	5	45.20	0	0.00	45.00	5	2,141	0.23%
2018/01/24	6	44.84	0	0.00	45.15	6	2,192	0.27%
2018/01/18	0.2	45.25	0	0.00	45.25	0.2	2,637	0.01%
2018/01/12	1	44.65	1	45.25	45.25	0	3,491	0.00%
2018/01/11	3	44.55	0	0.00	44.60	3	3,766	0.08%
2018/01/10	7	44.75	0	0.00	44.65	7	3,844	0.18%
2018/01/09	1	46.00	0	0.00	46.00	1	3,863	0.03%
2018/01/08	0	0.00	10	47.00	46.20	-10	3,892	-0.26%
2018/01/05	2	45.50	4	45.75	45.60	-2	3,875	-0.05%
2018/01/04	20	45.91	0	0.00	46.10	20	3,868	0.52%
2018/01/03	10	46.05	0	0.00	45.55	10	3,858	0.26%