高技 (5439)-富邦-陽明券商分點個股進出

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

高技

(5439)

可現股當沖

股價
112.0
漲跌
▲0.5
漲幅
+0.45%
成交量
778張
產業
上櫃電子零組件類股
406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

高技 (5439)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	111.50	9	112.00	112.00	-8	3,588	-0.22%
2024/04/17	4	111.88	1.1	111.55	111.50	2.9	3,642	0.08%
2024/04/16	27	110.72	30	110.97	109.50	-3	3,659	-0.08%
2024/04/15	17.1	116.76	1.4	116.71	115.50	15.7	3,671	0.43%
2024/04/12	7	123.07	13	122.73	122.50	-6	3,674	-0.16%
2024/04/11	8	122.44	42	124.88	123.00	-34	3,693	-0.92%
2024/04/10	15	126.67	4	126.87	125.00	11	3,677	0.30%
2024/04/09	2	123.00	9	126.44	125.50	-7	3,713	-0.19%
2024/04/08	3	122.17	31	124.19	124.50	-28	3,654	-0.77%
2024/04/03	3	121.00	7	121.93	120.50	-4	3,634	-0.11%
2024/04/02	17.3	124.33	11	126.09	123.50	6.3	3,639	0.17%
2024/04/01	0	125.00	1	125.50	125.00	-1	3,629	-0.03%
2024/03/29	8	123.56	6	125.08	124.00	2	3,596	0.06%
2024/03/28	31.2	121.96	23.2	124.01	126.00	8	3,585	0.22%
2024/03/27	19	121.76	20	122.00	123.50	-1	3,560	-0.03%
2024/03/26	64	122.97	61	126.75	123.00	3	3,551	0.08%
2024/03/25	91	131.15	73.1	128.93	124.50	17.9	3,493	0.51%
2024/03/22	46	123.22	72	126.85	128.00	-26	3,242	-0.80%
2024/03/21	8	119.06	3	117.67	118.00	5	3,107	0.16%
2024/03/20	1	118.49	4	117.25	118.50	-3	3,141	-0.10%
2024/03/19	0	116.00	1	116.50	116.50	-1	3,157	-0.03%
2024/03/18	3	114.50	4	114.88	115.50	-1	3,188	-0.03%
2024/03/15	1	113.01	52	115.22	115.00	-51	3,242	-1.57%
2024/03/14	9	112.56	15	113.23	113.50	-6	3,278	-0.18%
2024/03/13	9.2	116.84	12	116.33	113.50	-2.8	3,323	-0.09%
2024/03/12	11	116.32	8.1	115.56	117.00	2.9	3,408	0.09%
2024/03/11	5	112.00	0	0.00	112.00	5	3,626	0.14%
2024/03/08	32	113.72	28.1	115.80	114.00	3.9	3,746	0.10%
2024/03/07	68	121.32	31.2	120.41	118.50	36.8	3,918	0.94%
2024/03/06	25	121.32	23.8	122.19	119.00	1.2	4,023	0.03%
2024/03/05	12	113.50	32.4	115.70	117.50	-20.4	4,091	-0.50%
2024/03/04	3	107.50	1	108.00	107.00	2	3,998	0.05%
2024/03/01	2	106.50	0	0.00	107.50	2	3,993	0.05%
2024/02/27	3	106.67	0	0.00	106.00	3	4,054	0.07%
2024/02/26	0	0.00	4	110.00	108.00	-4	4,122	-0.10%
2024/02/23	10	108.95	3.3	108.66	109.00	6.7	4,175	0.16%
2024/02/22	9	107.39	21	107.19	107.00	-12	4,219	-0.28%
2024/02/21	6	110.67	1	111.00	110.00	5	4,276	0.12%
2024/02/20	19	112.16	0	0.00	111.00	19	4,390	0.43%
2024/02/19	1	114.00	15	113.87	113.00	-14	4,395	-0.32%
2024/02/16	3	113.00	8	112.00	111.00	-5	4,468	-0.11%
2024/02/15	12	112.67	5	112.30	112.50	7	4,467	0.16%
2024/02/05	16	113.13	11	113.82	114.00	5	4,493	0.11%
2024/02/02	9.3	112.61	15	113.13	113.00	-5.7	4,529	-0.13%
2024/02/01	11	111.45	9	111.67	111.00	2	4,574	0.04%
2024/01/31	24	111.50	10	111.05	109.50	14	4,648	0.30%
2024/01/30	3	111.50	4	111.13	111.00	-1	4,668	-0.02%
2024/01/29	3	107.17	3	108.00	110.50	0	4,747	0.00%
2024/01/26	13	108.00	13	109.38	106.00	0	4,918	0.00%
2024/01/25	11	111.73	7.4	112.20	110.50	3.6	4,929	0.07%
2024/01/24	0	0.00	1	109.00	107.50	-1	4,881	-0.02%
2024/01/23	2	108.25	13	108.62	108.50	-11	5,079	-0.22%
2024/01/22	1	108.50	1	109.50	109.00	0	5,136	0.00%
2024/01/19	112	104.96	6	104.00	105.50	106	5,213	2.03%	大買/鉅額交易
2024/01/18	10	106.80	4	106.50	105.50	6	5,328	0.11%
2024/01/17	22	109.45	8	108.69	108.00	14	5,485	0.26%
2024/01/16	9	107.45	6	108.08	108.50	3	5,452	0.06%
2024/01/15	5	104.40	11	105.50	105.00	-6	5,412	-0.11%
2024/01/12	17	103.68	19	103.39	104.50	-2	5,461	-0.04%
2024/01/11	4	105.88	14	106.43	106.50	-10	5,535	-0.18%
2024/01/10	4	103.00	2	103.75	104.00	2	5,639	0.04%
2024/01/09	8.2	103.15	0	0.00	102.50	8.2	5,771	0.14%
2024/01/08	7	106.07	0	0.00	105.00	7	5,904	0.12%
2024/01/05	9	108.72	1	111.50	108.00	8	5,986	0.13%
2024/01/04	22.2	112.07	22	111.57	109.50	0.2	6,069	0.00%
2024/01/03	16.3	116.11	32	114.47	115.00	-15.7	6,090	-0.26%
2024/01/02	5	121.00	5	122.00	121.00	0	6,159	0.00%
2023/12/29	14	123.04	8	122.00	122.50	6	6,200	0.10%
2023/12/28	14.3	122.40	0	0.00	121.50	14.3	6,212	0.23%
2023/12/27	8	122.25	11	124.55	124.50	-3	6,242	-0.05%
2023/12/26	7	121.43	0	0.00	121.50	7	6,293	0.11%
2023/12/25	6	120.58	4	120.63	120.50	2	6,343	0.03%
2023/12/22	4	121.75	3	122.33	121.50	1	6,330	0.02%
2023/12/21	9	123.06	7	123.21	121.50	2	6,315	0.03%
2023/12/20	39	124.29	8.3	124.44	124.00	30.8	6,268	0.49%
2023/12/19	7	120.57	2	120.50	120.00	5	6,167	0.08%
2023/12/18	13.3	121.01	5	121.20	121.00	8.3	6,151	0.13%
2023/12/15	4	126.62	11	124.91	122.50	-7	6,104	-0.11%
2023/12/14	11	131.09	41	128.62	127.00	-30	6,049	-0.50%
2023/12/13	24	133.66	13	133.31	130.50	11	5,997	0.18%
2023/12/12	12	135.67	60	134.64	134.00	-48	5,978	-0.80%
2023/12/11	10	139.05	16	138.81	138.50	-6	5,967	-0.10%
2023/12/08	18	143.61	10	142.65	141.50	8	5,918	0.14%
2023/12/07	29.1	146.27	18.1	146.89	142.50	11	5,876	0.19%
2023/12/06	57.1	151.51	58.1	150.44	152.50	-1	5,763	-0.02%
2023/12/05	18	141.42	25	142.70	143.00	-7	5,521	-0.13%
2023/12/04	41	147.74	30	146.70	145.00	11	5,397	0.20%
2023/12/01	30	142.12	43	143.47	146.00	-13	5,123	-0.25%
2023/11/30	57	127.49	76	131.05	133.00	-19	4,903	-0.39%
2023/11/29	2	124.75	15	124.17	125.50	-13	4,606	-0.28%
2023/11/28	1	121.00	3	120.83	121.50	-2	4,565	-0.04%
2023/11/27	34.1	121.08	7	124.43	120.00	27.1	4,567	0.59%
2023/11/24	13.1	122.49	5	122.20	123.00	8.1	4,531	0.18%
2023/11/23	22	123.84	13	124.54	121.00	9	4,512	0.20%
2023/11/22	48.7	121.96	18	123.61	122.00	30.7	4,458	0.69%
2023/11/21	10	122.40	11	123.77	121.50	-1	4,421	-0.02%
2023/11/20	44	121.78	25.5	118.99	122.00	18.5	4,375	0.42%
2023/11/17	56.1	115.77	48	115.76	115.00	8.1	4,338	0.19%
2023/11/16	3	118.17	4.1	119.14	119.50	-1.1	4,277	-0.02%
2023/11/15	9.5	121.00	1	124.50	117.50	8.5	4,296	0.20%
2023/11/14	3	122.00	4	121.63	122.50	-1	4,239	-0.02%
2023/11/13	3	124.00	8.1	123.43	122.00	-5.1	4,246	-0.12%
2023/11/10	21	123.83	3	123.67	122.50	18	4,218	0.43%
2023/11/09	9	123.28	8	121.44	123.50	1	4,167	0.02%
2023/11/08	8	123.75	10	125.40	126.00	-2	4,116	-0.05%
2023/11/07	11	122.82	11	122.73	124.00	0	4,125	0.00%
2023/11/06	8	121.75	1	123.00	122.50	7	4,292	0.16%
2023/11/03	5	122.10	29	119.19	120.50	-24	4,285	-0.56%
2023/11/02	2	114.50	35.2	114.54	116.00	-33.2	4,127	-0.81%
2023/11/01	2	111.00	4	110.75	110.50	-2	4,115	-0.05%
2023/10/31	23	114.67	25	112.34	109.50	-2	4,138	-0.05%
2023/10/30	11	113.77	13	114.54	114.50	-2	3,990	-0.05%
2023/10/27	15	113.60	16	113.50	113.00	-1	4,000	-0.02%
2023/10/26	23	113.89	9	113.61	113.00	14	4,031	0.35%
2023/10/25	12	112.96	27	114.90	117.50	-15	3,920	-0.38%
2023/10/24	1	105.00	1	106.00	107.00	0	3,821	0.00%
2023/10/23	11	104.91	2	106.50	104.50	9	3,929	0.23%
2023/10/20	2	105.75	9	105.78	106.00	-7	4,080	-0.17%
2023/10/19	3.2	104.00	10	105.45	107.00	-6.8	4,171	-0.16%
2023/10/18	20	105.65	28	104.89	104.00	-8	4,196	-0.19%
2023/10/17	27	115.17	26.3	115.60	115.50	0.8	4,101	0.02%
2023/10/16	36	112.26	26	112.50	113.00	10	4,023	0.25%
2023/10/13	10	107.95	21.3	108.88	109.00	-11.3	3,972	-0.29%
2023/10/12	7	102.09	34	103.10	104.50	-27	4,039	-0.67%
2023/10/11	10	100.10	16	98.09	97.20	-6	4,192	-0.14%
2023/10/06	21	98.25	41.3	98.43	100.00	-20.3	4,529	-0.45%
2023/10/05	3	93.60	9	94.18	93.70	-6	4,665	-0.13%
2023/10/04	7	90.61	10	91.09	92.20	-3	4,756	-0.06%
2023/10/03	37	92.66	5	92.04	91.30	32	4,979	0.64%
2023/10/02	10	92.19	20	91.95	93.40	-10	5,050	-0.20%
2023/09/28	8.5	89.64	19	89.85	90.00	-10.5	5,000	-0.21%
2023/09/26	1	85.60	4	86.20	85.60	-3	5,039	-0.06%
2023/09/25	2	85.85	0	0.00	85.70	2	5,143	0.04%
2023/09/21	3	84.83	3	84.90	84.90	0	5,262	0.00%
2023/09/19	6	87.42	0	0.00	87.30	6	5,310	0.11%
2023/09/18	4	87.85	0	0.00	87.50	4	5,347	0.07%
2023/09/15	0	0.00	10.2	90.00	90.10	-10.2	5,359	-0.19%
2023/09/14	24	89.43	6.2	90.34	90.40	17.8	5,338	0.33%
2023/09/13	0	85.20	0	0.00	85.10	0	5,302	0.00%
2023/09/12	1	84.60	1	85.80	85.30	0	5,333	0.00%
2023/09/11	6.1	86.33	4	86.10	86.00	2.1	5,364	0.04%
2023/09/08	0.1	88.90	0	0.00	88.40	0.1	5,414	0.00%
2023/09/07	3	90.57	1	90.30	89.70	2	5,470	0.04%
2023/09/06	3	90.83	15	90.33	91.50	-12	5,685	-0.21%
2023/09/05	4	89.23	2	89.10	90.10	2	5,753	0.03%
2023/09/04	13.1	88.03	0	0.00	88.70	13.1	5,777	0.23%
2023/09/01	3	88.17	3	88.00	87.40	0	5,783	0.00%
2023/08/31	10.1	89.26	2	90.15	88.90	8.1	5,796	0.14%
2023/08/30	0	0.00	1	90.10	89.80	-1	5,805	-0.02%
2023/08/29	8	91.00	7	90.11	89.70	1	5,845	0.02%
2023/08/28	3	90.57	22	90.40	89.40	-19	5,859	-0.32%
2023/08/25	2	93.30	3	93.73	92.50	-1	5,843	-0.02%
2023/08/24	9	97.18	6.1	96.32	95.90	2.9	5,879	0.05%
2023/08/23	11	94.60	4.6	96.49	96.30	6.4	6,051	0.11%
2023/08/22	20.8	99.44	15	99.41	96.90	5.8	6,074	0.10%
2023/08/21	5	100.50	9	102.11	102.50	-4	6,084	-0.07%
2023/08/18	5.4	101.69	0	0.00	100.00	5.4	6,206	0.09%
2023/08/17	0	0.00	3	104.83	105.50	-3	6,270	-0.05%
2023/08/16	9	100.14	7	101.36	103.00	2	6,301	0.03%
2023/08/15	15	99.98	18	101.44	101.50	-3	6,344	-0.05%
2023/08/14	4.1	99.32	2	100.00	98.00	2.1	6,425	0.03%
2023/08/11	9.1	103.27	19	101.97	100.00	-9.9	6,385	-0.15%
2023/08/10	43	108.71	22.1	113.44	105.50	20.9	6,298	0.33%
2023/08/09	5	110.90	12	111.46	111.50	-7	6,117	-0.11%
2023/08/08	9	106.28	9	107.50	109.50	0	6,066	0.00%
2023/08/07	8	105.94	5	107.50	108.50	3	6,079	0.05%
2023/08/04	4	102.88	3.3	104.55	105.00	0.7	6,139	0.01%
2023/08/02	10	105.40	2	104.50	103.50	8	6,168	0.13%
2023/08/01	30	106.28	22	104.64	106.50	8	6,174	0.13%
2023/07/31	7	111.43	22	111.82	108.50	-15	6,129	-0.24%
2023/07/28	2	106.50	111.1	107.01	107.00	-109.1	6,042	-1.81%	大賣/鉅額交易
2023/07/27	4	109.13	4	110.00	108.00	0	6,025	0.00%
2023/07/26	116	110.65	6	109.17	108.00	110	5,955	1.85%	大買/鉅額交易
2023/07/25	27	110.17	54	111.66	106.00	-27	5,833	-0.46%
2023/07/24	59	111.75	33.3	111.47	112.00	25.7	5,667	0.45%
2023/07/21	8	104.56	7	105.00	107.00	1	5,517	0.02%
2023/07/20	10	110.45	25	110.90	111.50	-15	5,396	-0.28%
2023/07/19	6	110.17	7	108.29	108.00	-1	5,331	-0.02%
2023/07/18	27.6	109.76	15	111.93	108.00	12.6	5,270	0.24%
2023/07/17	24.1	114.19	12	114.17	113.50	12.1	5,157	0.23%
2023/07/14	36	105.00	61	106.65	110.50	-25	4,997	-0.50%
2023/07/13	91	100.44	89	100.68	100.50	2	4,727	0.04%
2023/07/12	91.3	93.30	40	93.33	94.80	51.3	4,322	1.19%
2023/07/11	13	90.05	6	90.05	90.60	7	4,056	0.17%
2023/07/10	14	90.71	2	89.50	89.20	12	3,955	0.30%
2023/07/07	2	90.05	11	88.88	90.50	-9	3,773	-0.24%
2023/07/06	2	86.80	0	0.00	85.80	2	3,681	0.05%
2023/07/05	4	88.28	3	88.23	87.60	1	3,667	0.03%
2023/07/04	7	89.53	6	89.85	89.90	1	3,640	0.03%
2023/07/03	3	88.67	14.6	88.24	89.80	-11.6	3,583	-0.32%
2023/06/30	2	83.70	1	84.00	83.80	1	3,492	0.03%
2023/06/29	1	84.00	24.1	85.18	86.50	-23.1	3,484	-0.66%
2023/06/28	10	82.81	2	83.70	82.90	8	3,426	0.23%
2023/06/27	4.1	82.74	2	83.35	81.50	2.1	3,440	0.06%
2023/06/26	8	84.88	4	85.08	84.20	4	3,420	0.12%
2023/06/21	1	84.10	5	84.00	84.00	-4	3,382	-0.12%
2023/06/20	0.1	83.00	0	0.00	82.10	0.1	3,369	0.00%
2023/06/19	2	82.05	2	83.65	83.60	0	3,369	0.00%
2023/06/16	4.1	83.69	3	83.63	83.00	1.1	3,356	0.03%
2023/06/15	10.5	85.31	12	84.23	84.60	-1.6	3,321	-0.05%
2023/06/14	12	84.31	18	84.62	84.80	-6	3,284	-0.18%
2023/06/13	17	83.30	6	82.88	82.20	11	3,219	0.34%
2023/06/12	62	85.55	17.4	86.23	84.00	44.6	3,150	1.42%
2023/06/09	14	80.69	111	82.12	83.00	-97	2,921	-3.32%	大賣/
2023/06/08	9	78.16	40	77.61	78.70	-31	2,847	-1.09%
2023/06/07	37	79.68	9	79.58	79.10	28	2,811	1.00%
2023/06/06	42	80.70	2	80.50	80.30	40	2,783	1.44%
2023/06/05	60	81.75	28	81.85	81.30	32	2,768	1.16%
2023/06/02	4	82.70	11	83.07	81.80	-7	2,754	-0.25%
2023/06/01	23	82.74	44	83.08	83.70	-21	2,748	-0.76%
2023/05/31	5	81.70	3	82.00	82.30	2	2,729	0.07%
2023/05/30	16	82.13	16	81.69	81.90	0	2,763	0.00%
2023/05/29	90	82.13	58.3	83.35	80.80	31.7	2,708	1.17%
2023/05/26	0	0.00	3	80.73	80.50	-3	2,523	-0.12%
2023/05/25	14	79.36	11	79.97	78.80	3	2,450	0.12%
2023/05/24	19	78.58	52	78.51	79.30	-33	2,399	-1.38%
2023/05/23	48	72.92	30	75.62	75.80	18	2,220	0.81%
2023/05/22	12	75.62	12	76.58	75.90	0	2,122	0.00%
2023/05/19	9	75.18	47	75.41	75.10	-38	2,063	-1.84%
2023/05/18	36	75.18	19	74.64	75.80	17	1,989	0.85%
2023/05/17	10	72.56	0	0.00	72.30	10	1,885	0.53%
2023/05/16	8	72.08	3	71.80	72.00	5	1,878	0.27%
2023/05/15	5	72.14	0	0.00	71.60	5	1,865	0.27%
2023/05/11	37	71.77	17	72.59	71.40	20	1,801	1.11%
2023/05/10	19	72.69	28	73.67	73.40	-9	1,737	-0.52%
2023/05/09	21	71.57	33	72.38	71.90	-12	1,631	-0.74%
2023/05/08	0	0.00	33.1	70.65	71.60	-33.1	1,547	-2.14%
2023/05/05	2	69.60	57	69.60	69.50	-55	1,486	-3.70%
2023/05/04	0	0.00	8	69.26	69.40	-8	1,453	-0.55%
2023/05/03	0	0.00	8	67.99	67.60	-8	1,412	-0.57%
2023/05/02	0	0.00	18	66.59	66.20	-18	1,370	-1.31%
2023/04/28	1	65.40	1	65.50	65.50	0	1,371	0.00%
2023/04/27	0	0.00	3	64.37	64.80	-3	1,354	-0.22%
2023/04/25	2	62.50	1	62.70	62.50	1	1,327	0.08%
2023/04/24	0	0.00	1	64.10	63.70	-1	1,310	-0.08%
2023/04/20	0	0.00	16	62.97	63.70	-16	1,283	-1.25%
2023/04/19	8	64.81	1	64.90	63.70	7	1,265	0.55%
2023/04/18	2	66.90	8.2	66.98	66.70	-6.2	1,197	-0.51%
2023/04/17	5	67.98	1	67.30	67.60	4	1,184	0.34%
2023/04/14	1.1	67.98	3	67.63	67.40	-1.9	1,171	-0.16%
2023/04/13	4	69.08	2	68.65	68.40	2	1,144	0.17%
2023/04/12	53	69.55	28	70.95	70.50	25	1,104	2.26%
2023/04/11	30	68.32	1	68.50	68.50	29	1,031	2.81%
2023/04/10	2.1	67.93	0	0.00	68.30	2.1	989	0.21%
2023/03/31	3	66.73	0	0.00	66.80	3	931	0.32%
2023/03/30	5	67.70	1	66.80	67.60	4	904	0.44%
2023/03/29	1	66.20	1	65.50	65.70	0	848	0.00%
2023/03/28	3	65.13	308	66.16	64.00	-305	823	-37.02%	大賣/鉅額交易
2023/03/27	0	0.00	2	67.90	68.50	-2	767	-0.26%
2023/03/24	0	0.00	3	66.60	67.10	-3	750	-0.40%
2023/03/23	0	0.00	3	66.97	67.50	-3	737	-0.41%
2023/03/22	0	0.00	2	66.40	66.50	-2	722	-0.28%
2023/03/21	6	66.62	0	0.00	65.80	6	708	0.85%
2023/03/17	5	65.66	0	0.00	66.30	5	693	0.72%
2023/03/16	0	0.00	10	63.60	64.30	-10	669	-1.49%
2023/03/15	1	65.60	1	64.50	64.70	0	655	0.00%
2023/03/14	0	0.00	1	65.10	65.50	-1	649	-0.15%
2023/03/13	2	66.30	0	0.00	65.50	2	638	0.31%
2023/03/09	0	0.00	2	66.00	66.10	-2	597	-0.33%
2023/03/07	1	64.70	2	64.55	64.40	-1	564	-0.18%
2023/03/06	1	66.40	3	65.80	64.90	-2	551	-0.36%
2023/03/02	1	63.70	1	64.00	64.40	0	501	0.00%
2023/03/01	0	0.00	2	62.90	63.00	-2	450	-0.44%
2023/02/24	10	62.50	4	61.40	62.40	6	432	1.39%
2023/02/23	0	0.00	3	61.87	61.50	-3	409	-0.73%
2023/02/22	0	0.00	4	61.23	60.90	-4	388	-1.03%
2023/02/21	0	0.00	2	58.80	58.80	-2	355	-0.56%
2023/02/20	0	0.00	1	59.20	58.50	-1	353	-0.28%
2023/02/15	3	56.37	0	0.00	55.40	3	320	0.94%
2023/02/13	0	0.00	3	58.40	57.40	-3	303	-0.99%
2023/02/10	0	0.00	1	58.00	57.80	-1	297	-0.34%
2023/02/08	0	0.00	1	56.20	56.10	-1	268	-0.37%
2023/02/06	5	54.78	0	0.00	54.70	5	244	2.05%
2023/02/03	2	55.00	0	0.00	55.70	2	233	0.86%
2023/02/02	4	54.25	0	0.00	54.60	4	212	1.88%
2023/02/01	0	0.00	1	54.70	54.80	-1	202	-0.49%
2023/01/31	0	0.00	0	52.30	52.70	0	185	-0.01%
2023/01/30	0	0.00	0	51.40	51.60	0	174	-0.03%
2023/01/17	0	0.00	14	48.79	48.50	-14	159	-8.75%
2023/01/13	0	0.00	0	48.90	48.85	0	157	-0.01%
2023/01/09	0	0.00	0	49.00	49.30	0	150	-0.01%
2022/12/12	0	0.00	6	48.15	48.50	-6	148	-4.07%
2022/12/05	0	0.00	1.1	48.40	48.50	-1.1	143	-0.73%
2022/12/01	0	0.00	4	48.00	47.90	-4	142	-2.81%
2022/11/30	0	0.00	16	47.50	48.00	-16	143	-11.16%
2022/11/25	0	0.00	0	48.00	47.25	0	139	-0.02%
2022/11/24	0	0.00	18	46.72	48.00	-18	135	-13.26%
2022/11/23	0	0.00	10	45.25	47.00	-10	125	-7.97%
2022/11/21	5	44.60	0	0.00	44.65	5	124	4.00%
2022/11/18	5	44.45	1	43.80	44.60	4	125	3.18%
2022/11/14	16	43.36	0	0.00	43.70	16	123	12.97%
2022/11/11	0	0.00	1	42.90	42.85	-1	120	-0.83%
2022/11/09	1	42.20	1	42.40	42.70	0	121	0.00%
2022/11/07	5	42.63	0	0.00	42.70	5	127	3.91%
2022/11/04	5	41.74	0	0.00	42.30	5	130	3.83%
2022/10/28	5	39.28	0	0.00	39.30	5	130	3.84%
2022/10/26	5	39.15	0	0.00	38.90	5	136	3.66%
2022/09/19	1	43.65	0	0.00	43.20	1	191	0.52%
2022/09/16	4	43.70	0	0.00	43.65	4	197	2.02%
2022/09/02	0	0.00	1	44.65	44.65	-1	226	-0.44%
2022/08/29	0	44.00	0	0.00	44.10	0	229	0.01%
2022/08/26	19	44.70	2	44.13	44.85	17	227	7.48%
2022/08/17	0	0.00	1	42.55	42.60	-1	234	-0.43%
2022/08/15	0	0.00	3	42.62	42.75	-3	233	-1.28%
2022/08/12	0	42.30	0	0.00	42.25	0	230	0.01%
2022/08/11	2	41.32	0	0.00	41.50	2	227	0.89%
2022/08/10	1	40.50	0	0.00	40.40	1	225	0.45%
2022/08/09	0	0.00	1	40.05	40.20	-1	228	-0.44%
2022/08/05	8	40.28	0	0.00	40.40	8	232	3.45%
2022/08/02	0	0.00	5	40.15	40.00	-5	242	-2.06%
2022/08/01	1	40.50	0	0.00	40.90	1	239	0.42%
2022/07/25	5	40.74	0	0.00	40.90	5	245	2.03%
2022/07/22	0	0.00	1	40.40	40.40	-1	247	-0.40%
2022/07/20	0	0.00	4	40.40	40.50	-4	251	-1.59%
2022/07/18	14	43.04	1	43.00	43.15	13	251	5.18%
2022/07/11	50	41.30	0	0.00	41.30	50	237	21.04%
2022/07/08	11	41.38	1	41.65	41.65	10	237	4.21%
2022/07/07	5	40.47	0	0.00	40.60	5	236	2.12%
2022/07/06	7	40.77	0	0.00	40.05	7	238	2.93%
2022/07/04	5	41.31	1	41.10	40.50	4	236	1.69%
2022/07/01	5.1	41.78	1	41.30	41.30	4.1	234	1.73%
2022/06/30	10	42.93	0	0.00	42.70	10	229	4.36%
2022/06/27	0	0.00	3	44.65	44.50	-3	228	-1.31%
2022/06/20	5	44.81	0	0.00	44.80	5	207	2.41%
2022/06/17	2.1	45.39	1	45.80	45.80	1.1	203	0.52%
2022/06/16	1	47.05	0	0.00	46.55	1	201	0.50%
2022/06/15	0	0.00	1	47.45	47.50	-1	200	-0.50%
2022/06/13	3	47.88	0	0.00	47.75	3	204	1.46%
2022/06/10	0	0.00	1	48.65	48.90	-1	204	-0.49%
2022/06/09	1	48.15	0	0.00	48.20	1	205	0.49%
2022/06/01	0	0.00	10	49.50	49.60	-10	218	-4.57%
2022/05/24	0.1	47.10	0	0.00	47.00	0.1	219	0.05%
2022/05/20	0	0.00	2	47.80	47.80	-2	222	-0.90%
2022/05/18	0	47.85	0	0.00	47.95	0	223	0.01%
2022/05/17	0	47.60	0	0.00	47.40	0	226	0.01%
2022/05/16	1	46.80	1	46.30	46.40	0	224	0.00%
2022/05/10	0	0.00	1	47.55	47.80	-1	218	-0.46%
2022/05/06	0	0.00	0.1	50.20	48.95	-0.1	216	-0.03%
2022/05/05	0	0.00	1	49.50	49.55	-1	215	-0.46%
2022/05/03	5	49.00	0	0.00	48.65	5	218	2.28%
2022/04/27	10	49.40	0	0.00	49.50	10	219	4.55%
2022/04/26	0	0.00	0.1	50.80	50.50	-0.1	216	-0.06%
2022/04/25	2	50.90	18	50.60	50.60	-16	216	-7.41%
2022/04/21	1	52.50	0	0.00	52.50	1	222	0.45%
2022/04/19	2	51.90	0	0.00	51.90	2	250	0.80%
2022/04/15	2	52.20	0	0.00	52.00	2	301	0.66%
2022/04/11	0	53.70	1	54.20	52.70	-1	377	-0.26%
2022/04/07	0	0.00	5	53.60	53.60	-5	382	-1.31%
2022/04/06	0	0.00	10	54.77	54.80	-10	382	-2.61%
2022/03/31	3	55.10	0	0.00	55.40	3	390	0.77%
2022/03/29	1	55.40	0	0.00	55.40	1	399	0.25%
2022/03/28	2	55.50	0	0.00	55.20	2	404	0.49%
2022/03/25	8	55.65	0	0.00	55.80	8	408	1.96%
2022/03/24	1	55.50	0	0.00	55.40	1	418	0.24%
2022/03/22	6	55.25	0	0.00	55.50	6	478	1.25%
2022/03/21	5	55.70	0	0.00	55.70	5	489	1.02%
2022/03/18	2	54.70	0	0.00	54.50	2	491	0.41%
2022/03/17	0	0.00	1	53.80	54.40	-1	493	-0.20%
2022/03/16	0	0.00	0.1	51.90	51.80	-0.1	489	-0.01%
2022/03/15	0	0.00	10	51.91	51.90	-10	490	-2.04%
2022/03/09	1	51.50	0	0.00	51.50	1	506	0.20%
2022/03/04	0	0.00	4	55.90	55.50	-4	526	-0.76%
2022/03/01	1	55.50	0	0.00	55.50	1	555	0.18%
2022/02/25	1	55.20	0	0.00	54.80	1	561	0.18%
2022/02/18	10	57.87	0	0.00	57.90	10	607	1.65%
2022/02/17	0	57.90	5	57.70	57.90	-5	611	-0.82%
2022/02/16	2	57.10	0	0.00	57.10	2	614	0.33%
2022/02/15	0	0.00	1	56.80	57.00	-1	619	-0.16%
2022/02/11	0	57.60	0	0.00	57.40	0	641	0.00%
2022/02/10	0	57.30	0	0.00	57.60	0	646	0.00%
2022/02/09	0	0.00	1	57.00	57.30	-1	652	-0.15%
2022/02/08	0	56.70	0	0.00	56.90	0	656	0.00%
2022/02/07	1	55.70	0	0.00	55.70	1	660	0.15%
2022/01/26	0	0.00	0.2	54.80	54.30	-0.2	673	-0.03%
2022/01/25	0	55.20	0	0.00	54.70	0	690	0.00%
2022/01/24	0	0.00	2.2	55.24	55.40	-2.2	706	-0.31%
2022/01/20	0	0.00	7	56.50	56.80	-7	714	-0.98%
2022/01/14	0.2	56.14	1	55.20	55.30	-0.9	744	-0.11%
2022/01/12	4	57.20	2	56.20	56.30	2	742	0.27%
2022/01/11	7	57.87	0	0.00	57.40	7	736	0.95%
2022/01/10	8	59.75	0	0.00	59.70	8	700	1.14%
2022/01/07	1	59.80	0	0.00	59.30	1	690	0.14%
2022/01/06	0	0.00	1	61.10	60.30	-1	680	-0.15%
2022/01/05	1	61.50	0	0.00	61.90	1	689	0.15%
2021/12/30	0.1	61.30	0	0.00	61.30	0.1	684	0.01%
2021/12/28	2	61.00	1	61.70	61.00	1	715	0.14%
2021/12/27	1.2	61.13	0	0.00	61.60	1.2	731	0.16%
2021/12/24	0	0.00	1	61.10	60.70	-1	745	-0.13%
2021/12/23	1.1	60.76	0	0.00	61.00	1.1	753	0.15%
2021/12/20	1	60.90	0	0.00	60.90	1	844	0.12%
2021/12/17	9	62.48	32	62.61	62.30	-23	864	-2.66%
2021/12/16	4	61.88	2	62.00	62.00	2	839	0.24%
2021/12/10	0	60.20	0	0.00	60.00	0	853	0.00%
2021/12/08	3	60.00	0	0.00	59.60	3	911	0.33%
2021/12/07	0	0.00	1	60.00	60.00	-1	917	-0.11%
2021/12/06	2	59.50	0	0.00	59.50	2	927	0.22%
2021/12/02	2	60.65	1	60.20	60.10	1	972	0.10%
2021/12/01	0.1	62.00	0	0.00	61.50	0.1	993	0.01%
2021/11/29	0	61.70	0	0.00	61.70	0	1,080	0.00%
2021/11/25	30	62.20	0	0.00	62.30	30	1,189	2.52%
2021/11/24	0	0.00	3	62.50	62.70	-3	1,190	-0.25%
2021/11/23	0	0.00	2	62.70	62.40	-2	1,194	-0.17%
2021/11/18	0	0.00	3	65.70	64.70	-3	1,252	-0.24%
2021/11/17	0	0.00	5	64.50	64.60	-5	1,243	-0.40%
2021/11/16	0.1	63.90	1	64.00	64.00	-0.9	1,242	-0.07%
2021/11/15	1	64.20	2	64.00	64.00	-1	1,248	-0.08%
2021/11/11	0.2	64.00	81	63.83	64.10	-80.8	1,268	-6.37%
2021/11/10	1	64.60	0	0.00	65.30	1	1,273	0.08%
2021/11/09	3	64.50	10	64.30	64.60	-7	1,280	-0.55%
2021/11/08	3	65.30	1	64.30	64.30	2	1,281	0.16%
2021/11/04	0	0.00	1	65.30	65.10	-1	1,350	-0.07%
2021/11/03	0	0.00	1	65.00	65.20	-1	1,363	-0.07%
2021/11/02	7	64.20	4	65.73	63.70	3	1,375	0.22%
2021/11/01	1	65.00	13	65.06	65.20	-12	1,378	-0.87%
2021/10/28	0	0.00	2	63.10	62.90	-2	1,398	-0.14%
2021/10/27	1	63.30	1	63.00	63.20	0	1,429	0.00%
2021/10/26	2	63.05	0	0.00	62.40	2	1,496	0.13%
2021/10/22	5	63.10	10	62.92	63.20	-5	1,608	-0.31%
2021/10/21	0	0.00	1	62.50	61.60	-1	1,622	-0.06%
2021/10/19	1	61.20	0	0.00	61.20	1	1,667	0.06%
2021/10/15	1.2	59.08	0	0.00	59.10	1.2	1,792	0.07%
2021/10/14	1	58.00	0	0.00	58.00	1	1,813	0.06%
2021/10/13	0.2	58.90	0	0.00	58.00	0.2	1,833	0.01%
2021/10/08	8	60.90	2	61.30	61.00	6	1,936	0.31%
2021/10/07	0.3	60.70	0	0.00	60.80	0.3	1,960	0.02%
2021/10/05	1	60.40	0	0.00	60.40	1	2,137	0.05%
2021/10/01	2.2	61.14	0	0.00	61.10	2.2	2,197	0.10%
2021/09/30	5	62.96	1	63.30	62.80	4	2,190	0.18%
2021/09/29	5	63.40	3	65.40	62.80	2	2,189	0.09%
2021/09/28	2	63.85	2	64.45	65.00	0	2,177	0.00%
2021/09/27	8	65.90	51	66.11	64.80	-43	2,161	-1.99%
2021/09/24	0	0.00	34	64.84	65.00	-34	2,147	-1.58%
2021/09/23	1	63.20	1	63.00	63.00	0	2,133	0.00%
2021/09/15	0.1	63.60	0	0.00	63.50	0.1	2,142	0.00%
2021/09/14	2	65.00	3	65.30	64.90	-1	2,129	-0.05%
2021/09/13	17	67.32	220	67.74	66.10	-203	2,125	-9.55%	大賣/鉅額交易
2021/09/10	0	0.00	5	66.78	67.90	-5	2,091	-0.24%
2021/09/09	1	66.30	0	0.00	66.80	1	2,095	0.05%
2021/09/08	15.9	66.52	0.2	68.50	65.40	15.7	2,091	0.75%
2021/09/07	1	67.50	23	68.30	69.00	-22	2,079	-1.06%
2021/09/06	5	70.68	5	71.88	68.60	0	2,073	0.00%
2021/09/03	1	70.00	1	70.50	70.90	0	2,058	0.00%
2021/09/02	11	70.89	47	72.06	71.80	-36	2,038	-1.77%
2021/09/01	6	71.82	52	72.38	70.30	-46	1,967	-2.34%
2021/08/31	0	0.00	14	68.91	69.60	-14	1,894	-0.74%
2021/08/30	1	67.40	0	0.00	67.60	1	1,866	0.05%
2021/08/27	13	66.87	1	67.90	67.00	12	1,864	0.64%
2021/08/26	2	67.90	55	69.31	67.80	-53	1,856	-2.85%
2021/08/25	0	0.00	39	65.34	65.70	-39	1,801	-2.16%
2021/08/24	0	0.00	6.1	63.88	63.40	-6.1	1,798	-0.34%
2021/08/23	0	0.00	49	62.47	62.90	-49	1,798	-2.73%
2021/08/20	2	60.80	0	0.00	61.50	2	1,798	0.11%
2021/08/19	23	62.04	1	61.40	61.40	22	1,794	1.23%
2021/08/18	10	59.80	20	62.94	64.00	-10	1,789	-0.56%
2021/08/17	106	63.27	0	0.00	61.40	106	1,792	5.91%	大買/鉅額交易
2021/08/16	5	62.20	1	62.70	64.00	4	1,784	0.22%
2021/08/12	0	0.00	1	67.00	67.00	-1	1,763	-0.06%
2021/08/11	244	67.57	24	67.54	66.80	220	1,775	12.39%	大買/鉅額交易
2021/08/10	21	68.55	22.3	69.53	70.50	-1.3	1,750	-0.07%
2021/08/06	2	70.90	0	0.00	71.00	2	1,752	0.11%
2021/08/05	0	0.00	11.1	72.02	71.70	-11.1	1,756	-0.63%
2021/08/04	2	71.20	1	71.10	71.10	1	1,780	0.06%
2021/08/03	2	71.20	4	71.68	72.20	-2	1,801	-0.11%
2021/08/02	4.1	70.85	0	0.00	71.10	4.1	1,795	0.23%
2021/07/30	4	73.28	1	73.80	71.40	3	1,781	0.17%
2021/07/29	3	73.43	7	72.81	72.70	-4	1,752	-0.23%
2021/07/28	3	69.57	6	70.23	70.60	-3	1,701	-0.18%
2021/07/27	1	72.00	0	0.00	71.50	1	1,690	0.06%
2021/07/26	0	0.00	5	72.22	72.30	-5	1,682	-0.30%
2021/07/23	4	70.85	3	71.00	70.20	1	1,684	0.06%
2021/07/22	15	72.49	5	72.44	71.40	10	1,695	0.59%
2021/07/21	21	72.73	17	73.94	73.90	4	1,638	0.24%
2021/07/20	2	70.95	3	71.37	70.90	-1	1,570	-0.06%
2021/07/19	9.3	71.89	2	72.50	71.90	7.3	1,557	0.47%
2021/07/16	34	71.76	16	73.54	73.30	18	1,551	1.16%
2021/07/15	2	71.70	18.5	71.84	74.00	-16.5	1,518	-1.09%
2021/07/14	21.3	68.36	4	68.15	68.20	17.3	1,448	1.19%
2021/07/13	34	70.32	11	71.69	69.50	23	1,435	1.60%
2021/07/12	19	69.29	20	70.59	70.40	-1	1,340	-0.07%
2021/07/09	3	69.40	11	69.00	70.00	-8	1,272	-0.63%
2021/07/08	1	67.10	9	66.99	67.60	-8	1,256	-0.64%
2021/07/07	5	65.70	0	0.00	65.50	5	1,307	0.38%
2021/07/06	5	65.90	0	0.00	65.50	5	1,479	0.34%
2021/07/05	0	0.00	7	65.73	66.40	-7	1,498	-0.47%
2021/07/01	11	63.48	0	0.00	63.30	11	1,592	0.69%
2021/06/30	11	64.34	0	0.00	64.20	11	1,579	0.70%
2021/06/29	2	64.70	1	64.80	64.60	1	1,587	0.06%
2021/06/28	5	64.10	0	0.00	64.60	5	1,597	0.31%
2021/06/25	7	64.43	0	0.00	64.00	7	1,605	0.44%
2021/06/22	0	0.00	1	64.60	63.30	-1	1,613	-0.06%
2021/06/21	10	61.68	10	62.00	62.00	0	1,640	0.00%
2021/06/17	0	0.00	5	64.00	63.90	-5	1,651	-0.30%
2021/06/16	10	63.00	1	62.90	63.40	9	1,675	0.54%
2021/06/15	0	0.00	30	63.24	63.70	-30	1,707	-1.76%
2021/06/11	0	0.00	8	62.21	62.00	-8	1,721	-0.46%
2021/06/08	0	0.00	16	60.61	60.40	-16	1,800	-0.89%
2021/06/07	10	57.62	5	59.20	58.60	5	1,879	0.27%
2021/06/04	5	57.48	0	0.00	58.30	5	1,939	0.26%
2021/06/02	5	57.60	0	0.00	57.70	5	2,068	0.24%
2021/06/01	3	58.10	14	58.36	58.70	-11	2,114	-0.52%
2021/05/26	1	55.40	0	0.00	55.20	1	2,295	0.04%
2021/05/21	10	54.79	0	0.00	54.70	10	2,432	0.41%
2021/05/19	10	52.60	0	0.00	54.00	10	2,608	0.38%
2021/05/18	12	51.68	4	52.60	53.00	8	2,711	0.30%
2021/05/17	4	50.23	3	50.10	49.70	1	2,759	0.04%
2021/05/14	25	55.52	5	58.02	54.50	20	2,730	0.73%
2021/05/13	64	53.78	11	56.46	56.40	53	2,724	1.95%
2021/05/12	43	56.43	19	56.66	56.70	24	2,712	0.88%
2021/05/11	0	0.00	5	64.04	61.50	-5	2,706	-0.18%
2021/05/07	9	64.50	1	63.70	64.80	8	2,891	0.28%
2021/05/06	3	64.60	0	0.00	63.20	3	3,060	0.10%
2021/05/05	0	0.00	1	65.00	64.50	-1	3,163	-0.03%
2021/05/03	0	0.00	2	63.30	63.20	-2	3,129	-0.06%
2021/04/29	25	66.06	3	66.10	65.50	22	3,120	0.70%
2021/04/28	0	0.00	22.5	66.74	66.80	-22.5	3,109	-0.72%
2021/04/27	2	64.60	0	0.00	64.50	2	3,097	0.06%
2021/04/26	0	0.00	1	64.60	64.60	-1	3,122	-0.03%
2021/04/23	0	0.00	1	64.90	64.70	-1	3,132	-0.03%
2021/04/22	1	65.10	8	64.35	63.80	-7	3,146	-0.22%
2021/04/21	0	0.00	1	66.10	65.20	-1	3,144	-0.03%
2021/04/20	1	65.20	0	0.00	66.90	1	3,152	0.03%
2021/04/19	0	0.00	1	64.50	66.20	-1	3,171	-0.03%
2021/04/16	1	63.00	6	62.88	63.40	-5	3,170	-0.16%
2021/04/15	0	0.00	2	63.20	63.20	-2	3,178	-0.06%
2021/04/14	10	62.73	1	63.00	62.80	9	3,259	0.28%
2021/04/13	86	66.69	0	0.00	64.80	86	3,294	2.61%
2021/04/12	36	68.69	33	69.46	68.80	3	3,249	0.09%
2021/04/09	6	65.48	3	66.40	66.70	3	3,083	0.10%
2021/04/08	2	66.00	4	66.93	67.20	-2	3,083	-0.06%
2021/04/07	3	66.50	10	65.67	66.90	-7	3,048	-0.23%
2021/04/06	8	64.03	1	64.10	63.80	7	3,034	0.23%
2021/04/01	32	63.68	5	63.34	63.90	27	3,110	0.87%
2021/03/31	24	64.40	0	0.00	64.20	24	3,123	0.77%
2021/03/30	10	64.90	0	0.00	64.90	10	3,135	0.32%
2021/03/29	7	65.57	0	0.00	65.50	7	3,130	0.22%
2021/03/26	1	64.00	0	0.00	64.40	1	3,117	0.03%
2021/03/25	0	0.00	3	63.10	63.80	-3	3,124	-0.10%
2021/03/24	15	63.92	4	64.55	63.40	11	3,165	0.35%
2021/03/23	16	64.96	5	64.88	64.90	11	3,152	0.35%
2021/03/22	0	0.00	1	65.70	66.10	-1	3,137	-0.03%
2021/03/19	2	66.05	3	66.33	66.40	-1	3,126	-0.03%
2021/03/18	9	65.97	7	66.36	66.50	2	3,100	0.06%
2021/03/17	20	64.40	7	64.37	64.10	13	3,071	0.42%
2021/03/16	3	66.30	1	65.80	65.70	2	3,045	0.07%
2021/03/15	9	66.34	9	66.46	66.60	0	3,052	0.00%
2021/03/12	11	67.74	6	67.38	66.60	5	3,041	0.16%
2021/03/11	24	66.40	8	66.30	66.60	16	2,988	0.54%
2021/03/10	1	64.10	13	65.84	67.00	-12	2,895	-0.41%
2021/03/09	2	63.90	4	62.85	63.90	-2	2,836	-0.07%
2021/03/08	16	65.48	22	66.82	64.40	-6	2,805	-0.21%
2021/03/05	0	0.00	7	64.94	64.80	-7	2,724	-0.26%
2021/03/04	0	0.00	1	63.80	63.70	-1	2,697	-0.04%
2021/03/03	15	64.09	4	63.80	63.40	11	2,717	0.40%
2021/03/02	1	63.30	4	63.08	63.80	-3	2,651	-0.11%
2021/02/26	6	61.45	12	61.77	62.70	-6	2,631	-0.23%
2021/02/25	6	62.65	16	63.44	62.20	-10	2,625	-0.38%
2021/02/24	13	62.68	2	62.55	62.20	11	2,613	0.42%
2021/02/23	15	61.51	5	61.70	63.20	10	2,586	0.39%
2021/02/22	30	62.62	45	62.50	61.90	-15	2,538	-0.59%
2021/02/19	23	60.56	14	60.86	60.90	9	2,440	0.37%
2021/02/18	17	58.95	82	60.35	61.00	-65	2,421	-2.68%
2021/02/17	1	57.20	5	56.46	57.40	-4	2,327	-0.17%
2021/02/04	0	0.00	1	54.40	54.10	-1	2,273	-0.04%
2021/02/03	1	55.50	3	55.10	54.50	-2	2,260	-0.09%
2021/02/02	9	54.66	19	54.68	55.20	-10	2,245	-0.45%
2021/02/01	16	54.50	4	54.23	55.00	12	2,210	0.54%
2021/01/29	49	56.26	34	58.60	54.40	15	2,165	0.69%
2021/01/28	8	56.94	17	57.88	58.60	-9	1,969	-0.46%
2021/01/27	2	54.30	7	55.97	56.40	-5	1,780	-0.28%
2021/01/26	0	0.00	1	53.20	52.90	-1	1,638	-0.06%
2021/01/25	5	52.40	1	52.90	52.40	4	1,618	0.25%
2021/01/22	2	51.45	1	52.10	52.00	1	1,609	0.06%
2021/01/21	4	52.33	3	52.00	51.40	1	1,596	0.06%
2021/01/20	4	52.90	2	53.80	52.10	2	1,582	0.13%
2021/01/19	4	53.55	0	0.00	53.40	4	1,553	0.26%
2021/01/18	0	0.00	1	53.00	53.00	-1	1,520	-0.07%
2021/01/13	0	0.00	2	52.95	52.20	-2	1,462	-0.14%
2021/01/12	3	52.20	0	0.00	51.90	3	1,440	0.21%
2021/01/08	1	54.10	3	55.17	54.50	-2	1,367	-0.15%
2021/01/07	20	56.52	12	58.13	56.50	8	1,337	0.60%
2021/01/06	1	54.70	31	56.42	57.60	-30	1,246	-2.41%
2021/01/05	0	0.00	6	54.52	54.50	-6	1,160	-0.52%
2020/12/31	5	52.54	1	52.80	52.50	4	1,106	0.36%
2020/12/29	6	54.03	1	54.20	53.00	5	1,060	0.47%
2020/12/28	2	53.90	5	53.64	54.50	-3	993	-0.30%
2020/12/25	3	52.10	2	52.40	51.70	1	904	0.11%
2020/12/24	2	51.05	1	52.00	51.50	1	870	0.11%
2020/12/22	1	49.50	0	0.00	48.00	1	845	0.12%
2020/12/21	0	0.00	39	49.85	49.95	-39	831	-4.69%
2020/12/18	1	50.80	6	52.80	50.60	-5	818	-0.61%
2020/12/17	0	0.00	3	50.80	51.70	-3	764	-0.39%
2020/12/16	2	50.10	0	0.00	50.70	2	740	0.27%
2020/12/14	0	0.00	4	50.48	50.70	-4	728	-0.55%
2020/12/11	1	50.00	1	50.20	50.20	0	722	0.00%
2020/12/10	0	0.00	1	51.90	52.00	-1	706	-0.14%
2020/12/09	43	51.49	25	51.68	52.40	18	693	2.60%
2020/12/08	2	50.00	0	0.00	50.00	2	669	0.30%
2020/12/07	2	49.43	1	50.50	49.40	1	664	0.15%
2020/12/03	10	50.34	1	51.10	50.60	9	644	1.40%
2020/12/02	0	0.00	7	50.80	50.70	-7	644	-1.09%
2020/12/01	0	0.00	9	51.10	51.00	-9	650	-1.38%
2020/11/30	1	52.50	6	51.73	51.90	-5	651	-0.77%
2020/11/27	11	51.05	20	51.77	51.30	-9	638	-1.41%
2020/11/26	0	0.00	46	50.73	51.10	-46	607	-7.57%
2020/11/25	2	49.05	0	0.00	49.05	2	582	0.34%
2020/11/24	3	49.38	1	48.75	48.90	2	604	0.33%
2020/11/23	3	49.10	3	48.57	49.10	0	575	0.00%
2020/11/20	1	47.20	0	0.00	47.25	1	530	0.19%
2020/11/19	0	0.00	1	48.10	47.65	-1	521	-0.19%
2020/11/18	1	47.50	0	0.00	47.60	1	511	0.20%
2020/11/17	5	47.42	17	47.57	47.70	-12	501	-2.39%
2020/11/16	0	0.00	26	46.39	47.00	-26	491	-5.29%
2020/11/13	0	0.00	8	45.49	45.80	-8	528	-1.51%
2020/11/10	0	0.00	5	44.95	44.95	-5	519	-0.96%
2020/11/09	0	0.00	2	45.00	44.85	-2	523	-0.38%
2020/11/06	0	0.00	1	44.30	44.40	-1	523	-0.19%
2020/11/04	0	0.00	5	44.00	44.00	-5	536	-0.93%
2020/11/03	0	0.00	1	43.55	43.95	-1	536	-0.19%
2020/10/30	0	0.00	1	43.70	43.60	-1	552	-0.18%
2020/10/28	0	0.00	20	43.71	43.75	-20	557	-3.58%
2020/10/26	0	0.00	4	43.33	43.35	-4	558	-0.72%
2020/10/16	0	0.00	7	43.01	43.00	-7	627	-1.12%
2020/10/15	2	42.80	0	0.00	42.80	2	636	0.31%
2020/10/14	0	0.00	3	43.20	43.20	-3	642	-0.47%
2020/10/08	0	0.00	10	43.18	43.10	-10	676	-1.48%
2020/10/06	0	0.00	4	43.41	43.25	-4	700	-0.57%
2020/10/05	0	0.00	8	42.99	43.10	-8	739	-1.08%
2020/09/30	0	0.00	3	42.40	42.50	-3	754	-0.40%
2020/09/29	0	0.00	10	42.18	42.15	-10	778	-1.28%
2020/09/25	3	40.95	0	0.00	40.95	3	852	0.35%
2020/09/21	2	44.30	2	44.08	44.05	0	917	0.00%
2020/09/18	2	44.18	1	44.20	44.10	1	926	0.11%
2020/09/17	15	44.00	0	0.00	43.80	15	938	1.60%
2020/09/15	1	44.00	3	44.05	44.05	-2	951	-0.21%
2020/09/14	15	43.80	0	0.00	43.80	15	968	1.55%
2020/09/09	1	44.50	1	44.70	44.70	0	980	0.00%
2020/09/08	0	0.00	7	44.57	44.65	-7	987	-0.71%
2020/09/07	0	0.00	1	46.10	44.90	-1	994	-0.10%
2020/09/04	5	45.33	1	45.70	45.65	4	1,005	0.40%
2020/09/03	3	45.62	4	45.60	45.00	-1	995	-0.10%
2020/09/02	1	46.10	8	45.98	45.20	-7	994	-0.70%
2020/09/01	1	44.80	1	45.15	45.15	0	1,007	0.00%
2020/08/31	5	45.56	2	45.53	45.55	3	1,005	0.30%
2020/08/28	7	44.94	7	44.89	45.00	0	1,012	0.00%
2020/08/26	0	0.00	2	43.30	43.35	-2	1,012	-0.20%
2020/08/25	3	43.40	0	0.00	43.20	3	1,042	0.29%
2020/08/21	8	43.70	1	43.95	43.70	7	1,060	0.66%
2020/08/20	47	43.06	3	44.12	43.80	44	1,070	4.11%
2020/08/19	29	46.13	69	46.53	46.35	-40	1,049	-3.81%
2020/08/11	0	0.00	1	43.00	42.95	-1	1,067	-0.09%
2020/08/10	1	44.80	5	44.30	44.35	-4	1,073	-0.37%
2020/08/06	1	44.50	0	0.00	44.50	1	1,100	0.09%
2020/08/05	1	44.80	1	44.85	44.90	0	1,103	0.00%
2020/08/03	1	43.60	0	0.00	43.60	1	1,147	0.09%
2020/07/28	11	41.85	0	0.00	42.10	11	1,208	0.91%
2020/07/27	0	0.00	3	44.17	43.40	-3	1,202	-0.25%
2020/07/23	1	46.90	0	0.00	46.35	1	1,184	0.08%
2020/07/22	0	0.00	4	47.14	47.10	-4	1,179	-0.34%
2020/07/17	1	46.70	0	0.00	46.10	1	1,159	0.09%
2020/07/16	1	47.00	0	0.00	47.05	1	1,154	0.09%
2020/07/15	2	49.20	0	0.00	49.00	2	1,146	0.17%
2020/07/10	5	49.47	0	0.00	49.30	5	1,118	0.45%
2020/07/09	1	52.20	0	0.00	52.30	1	1,082	0.09%
2020/07/08	1	52.00	1	52.10	51.90	0	1,075	0.00%
2020/07/07	8	52.38	5	54.10	52.00	3	1,053	0.28%
2020/07/06	0	0.00	1	52.00	51.90	-1	1,010	-0.10%
2020/07/03	1	50.90	5	50.96	50.90	-4	986	-0.41%
2020/07/02	0	0.00	1	50.20	50.70	-1	971	-0.10%
2020/07/01	1	49.95	2	50.45	50.00	-1	961	-0.10%
2020/06/30	5	50.38	6	50.58	50.60	-1	943	-0.11%
2020/06/23	0	0.00	1	48.60	48.70	-1	884	-0.11%
2020/06/19	1	47.85	3	47.95	48.00	-2	876	-0.23%
2020/06/18	6	48.96	1.4	48.86	48.75	4.6	860	0.54%
2020/06/17	1	49.05	19	49.58	49.10	-18	859	-2.09%
2020/06/15	0	0.00	4	49.93	49.15	-4	863	-0.46%
2020/06/12	0	0.00	6	49.58	49.75	-6	861	-0.70%
2020/06/11	4	50.60	5	50.20	50.00	-1	859	-0.12%
2020/06/10	0	0.00	2	49.90	49.95	-2	843	-0.24%
2020/06/09	5	50.00	0	0.00	50.20	5	856	0.58%
2020/06/08	13	50.10	5	50.00	50.00	8	850	0.94%
2020/06/05	0	0.00	3	51.50	51.80	-3	823	-0.36%
2020/06/04	9	51.81	12	51.52	51.40	-3	814	-0.37%
2020/06/03	0	0.00	2	50.10	50.50	-2	785	-0.25%
2020/06/02	5	50.34	0	0.00	49.75	5	767	0.65%
2020/06/01	4	51.20	5	50.70	50.80	-1	742	-0.13%
2020/05/29	1	50.00	3	49.95	49.95	-2	710	-0.28%
2020/05/28	2	50.10	1	49.95	49.85	1	696	0.14%
2020/05/27	0	0.00	1	49.50	49.20	-1	679	-0.15%
2020/05/26	23	48.93	0	0.00	48.75	23	658	3.49%
2020/05/22	3	47.93	1	48.10	47.35	2	637	0.31%
2020/05/21	3	47.53	14	47.16	47.60	-11	610	-1.80%
2020/05/20	0	0.00	1	46.30	46.30	-1	582	-0.17%
2020/05/18	1	44.90	2	45.00	44.90	-1	564	-0.18%
2020/05/14	10	46.28	68	46.33	46.00	-58	536	-10.82%
2020/05/12	4	46.31	4	46.00	45.90	0	506	0.00%
2020/05/11	25	46.21	25	46.03	46.00	0	495	0.00%
2020/05/08	2	45.00	8	45.04	44.75	-6	465	-1.29%
2020/05/07	6	44.97	38	44.84	44.70	-32	443	-7.22%
2020/05/06	10	43.82	4	43.75	44.20	6	414	1.45%
2020/05/04	10	42.10	1	41.95	42.30	9	379	2.37%
2020/04/30	0	0.00	1	42.30	42.00	-1	376	-0.27%
2020/04/29	8	42.38	5	41.99	41.80	3	380	0.79%
2020/04/28	2	40.70	1	40.70	40.70	1	361	0.28%
2020/04/23	11	39.11	0	0.00	38.85	11	368	2.98%
2020/04/22	0	0.00	5	38.00	38.60	-5	368	-1.36%
2020/04/21	1	38.50	5	38.15	38.05	-4	368	-1.09%
2020/04/17	1	39.00	50	38.61	38.65	-49	382	-12.80%
2020/04/15	2	37.63	0	0.00	37.80	2	377	0.53%
2020/04/14	10	36.46	1	36.70	36.80	9	374	2.40%
2020/04/13	1	36.00	0	0.00	35.90	1	374	0.27%
2020/04/08	5	34.00	0	0.00	34.00	5	366	1.37%
2020/03/23	5	28.50	1	28.60	28.60	4	353	1.13%
2020/03/20	0	0.00	1	29.40	29.75	-1	349	-0.29%
2020/03/19	0	0.00	1	27.35	27.50	-1	344	-0.29%
2020/03/18	1	31.00	0	0.00	30.30	1	332	0.30%
2020/03/17	1	30.70	0	0.00	30.55	1	326	0.31%
2020/03/16	0	0.00	10	32.90	32.10	-10	319	-3.13%
2020/03/13	10	33.03	1	33.10	33.10	9	315	2.85%
2020/03/12	10	37.55	0	0.00	36.15	10	296	3.37%
2020/03/10	9	37.24	0	0.00	38.50	9	286	3.15%
2020/03/09	10	37.88	0	0.00	37.80	10	283	3.53%
2020/03/02	0	0.00	1	38.15	37.90	-1	280	-0.36%
2020/02/27	1	38.30	0	0.00	38.50	1	282	0.35%
2020/02/25	0	0.00	10	38.50	38.80	-10	274	-3.65%
2020/02/21	0	0.00	0.8	39.60	39.70	-0.8	271	-0.28%
2020/02/20	0	0.00	3	39.92	39.95	-3	271	-1.11%
2020/02/18	0	0.00	1	39.35	39.00	-1	269	-0.37%
2020/02/17	0	0.00	10.1	39.25	39.05	-10.1	271	-3.70%
2020/01/13	1	39.60	0	0.00	39.65	1	248	0.40%
2019/12/26	1	40.90	0	0.00	40.80	1	242	0.41%
2019/12/25	0	0.00	1	41.05	41.00	-1	244	-0.41%
2019/12/18	0	0.00	1	41.50	41.45	-1	262	-0.38%
2019/12/16	1	41.35	1	41.40	41.35	0	272	0.00%
2019/12/13	1	40.65	0	0.00	40.55	1	273	0.37%
2019/12/11	0	0.00	1	40.95	41.10	-1	284	-0.35%
2019/12/10	10	41.40	6	41.20	41.05	4	288	1.39%
2019/11/27	2	41.80	0	0.00	41.65	2	572	0.35%
2019/11/19	0	0.00	1	41.15	41.25	-1	591	-0.17%
2019/11/15	0	0.00	6	41.20	41.15	-6	599	-1.00%
2019/11/14	2	40.70	0	0.00	40.60	2	609	0.33%
2019/11/11	1	41.30	1	41.35	41.10	0	610	0.00%
2019/10/29	2	41.50	0	0.00	40.75	2	631	0.32%
2019/10/25	2	41.80	0	0.00	41.80	2	630	0.32%
2019/10/18	0	0.00	1	41.05	41.10	-1	699	-0.14%
2019/10/14	0	0.00	1	41.00	41.00	-1	750	-0.13%
2019/10/08	1	41.10	0	0.00	41.05	1	774	0.13%
2019/09/25	1	42.05	2	42.13	42.10	-1	817	-0.12%
2019/09/24	0	0.00	1	42.80	42.60	-1	827	-0.12%
2019/09/23	2	42.65	0	0.00	42.80	2	838	0.24%
2019/09/19	1	42.10	2	42.20	42.10	-1	846	-0.12%
2019/09/17	1	42.30	2	42.38	42.20	-1	873	-0.11%
2019/09/10	1	44.10	6	43.82	44.10	-5	951	-0.53%
2019/09/09	2	44.90	5	45.10	44.70	-3	952	-0.31%
2019/09/06	12	46.99	11	46.85	46.80	1	933	0.11%
2019/09/05	17	45.28	1	46.00	46.15	16	829	1.93%
2019/08/23	0.1	42.70	0	0.00	42.65	0.1	778	0.01%
2019/08/14	0.2	41.70	0	0.00	41.40	0.2	828	0.03%
2019/08/13	0	0.00	1	41.90	41.25	-1	844	-0.12%
2019/07/25	0	0.00	2	45.58	45.10	-2	960	-0.21%
2019/07/23	1	45.55	0	0.00	45.70	1	1,045	0.10%
2019/07/19	1	48.10	0	0.00	47.95	1	1,023	0.10%
2019/07/18	0	0.00	5	47.84	48.00	-5	1,014	-0.49%
2019/07/16	1	48.25	1	47.80	47.70	0	1,078	0.00%
2019/07/15	1	47.60	1	47.55	48.10	0	1,114	0.00%
2019/07/12	0	0.00	1	47.15	47.15	-1	1,121	-0.09%
2019/07/11	2	46.58	0	0.00	46.60	2	1,129	0.18%
2019/07/05	1	45.20	0	0.00	45.15	1	1,281	0.08%
2019/06/28	1	45.60	0	0.00	45.10	1	1,705	0.06%
2019/06/26	1	44.15	0	0.00	44.55	1	1,784	0.06%
2019/06/25	2	44.60	0	0.00	44.25	2	1,827	0.11%
2019/06/21	2	44.30	0	0.00	44.00	2	1,979	0.10%
2019/06/19	0	0.00	1	43.90	43.90	-1	2,057	-0.05%
2019/06/18	2	40.30	0	0.00	40.20	2	2,110	0.09%
2019/06/17	1	40.40	0	0.00	40.50	1	2,368	0.04%
2019/06/13	0	0.00	1	41.10	41.35	-1	2,702	-0.04%
2019/06/10	0	0.00	0.4	42.00	42.30	-0.4	2,895	-0.01%
2019/06/06	0	0.00	1	41.35	41.50	-1	2,898	-0.03%
2019/06/05	1	41.60	1	41.85	41.25	0	2,902	0.00%
2019/06/04	0	0.00	9	41.14	41.15	-9	2,902	-0.31%
2019/06/03	9	41.75	0	0.00	41.80	9	2,905	0.31%
2019/05/31	0	0.00	2	42.65	42.65	-2	2,906	-0.07%
2019/05/30	2	42.40	0	0.00	42.25	2	2,910	0.07%
2019/05/29	2	42.00	0	0.00	42.45	2	2,909	0.07%
2019/05/20	1	42.30	0	0.00	42.80	1	2,955	0.03%
2019/05/17	1	45.10	2.3	44.63	44.25	-1.3	2,945	-0.04%
2019/05/16	0	0.00	0.3	46.40	46.35	-0.3	2,935	-0.01%
2019/05/10	1	45.60	0	0.00	45.65	1	2,928	0.03%
2019/05/09	3	48.17	4	46.46	47.00	-1	2,922	-0.03%
2019/05/08	1	49.20	1	49.00	48.80	0	2,924	0.00%
2019/05/07	0	0.00	1	48.60	49.00	-1	2,927	-0.03%
2019/05/03	1	48.85	2	48.75	48.55	-1	2,939	-0.03%
2019/05/02	8	49.00	6	49.07	48.65	2	2,934	0.07%
2019/04/30	3	47.55	8	47.43	47.75	-5	2,919	-0.17%
2019/04/29	2	44.78	4	45.30	45.35	-2	2,900	-0.07%
2019/04/26	2	49.83	0	0.00	49.45	2	2,842	0.07%
2019/04/25	2	51.15	0	0.00	50.70	2	2,860	0.07%
2019/04/23	6	52.10	7	52.53	51.60	-1	2,971	-0.03%
2019/04/22	3	51.60	3	51.57	50.90	0	2,931	0.00%
2019/04/19	7	51.76	3	50.83	51.00	4	2,935	0.14%
2019/04/18	2	52.70	1	53.00	52.50	1	2,910	0.03%
2019/04/17	3	53.50	0	0.00	53.10	3	2,919	0.10%
2019/04/16	6	54.50	3	54.40	54.00	3	2,920	0.10%
2019/04/15	2	53.70	0	0.00	54.40	2	2,939	0.07%
2019/04/12	2	53.90	1	53.50	53.70	1	3,012	0.03%
2019/04/11	9	54.21	2	54.10	53.30	7	3,038	0.23%
2019/04/10	5	55.58	0	0.00	55.10	5	2,992	0.17%
2019/04/09	15	55.36	5	55.44	55.60	10	2,921	0.34%
2019/04/08	10	55.33	10.7	54.11	57.00	-0.7	2,785	-0.03%
2019/04/03	3	52.03	0	0.00	51.90	3	2,628	0.11%
2019/04/02	2	52.40	9	52.76	53.00	-7	2,624	-0.27%
2019/04/01	9	52.87	4	52.85	52.30	5	2,601	0.19%
2019/03/29	2	52.20	1	51.80	52.30	1	2,556	0.04%
2019/03/28	1	51.50	9	51.94	51.70	-8	2,544	-0.31%
2019/03/27	3	52.40	3	52.00	52.00	0	2,554	0.00%
2019/03/26	7	52.10	3	52.10	51.90	4	2,516	0.16%
2019/03/25	1	49.90	1	49.65	49.80	0	2,412	0.00%
2019/03/22	2	49.60	17	50.21	49.80	-15	2,420	-0.62%
2019/03/21	7	49.86	6.5	49.98	50.10	0.6	2,383	0.02%
2019/03/20	4	48.68	9	49.66	49.70	-5	2,303	-0.22%
2019/03/19	3	47.77	14	47.31	48.00	-11	2,032	-0.54%
2019/03/18	0	0.00	6	46.42	45.90	-6	1,833	-0.33%
2019/03/15	2	43.03	0	0.00	43.65	2	1,676	0.12%
2019/03/14	3	43.78	3	43.13	42.30	0	1,624	0.00%
2019/03/13	12	42.73	1	42.80	43.25	11	1,541	0.71%
2019/03/07	0	0.00	5	40.94	40.85	-5	1,518	-0.33%
2019/03/05	0	0.00	0.2	41.80	41.75	-0.2	1,530	-0.01%
2019/03/04	1	41.20	0	0.00	41.65	1	1,549	0.06%
2019/02/27	0	0.00	1	40.85	41.10	-1	1,564	-0.06%
2019/02/26	6	41.95	6	41.56	41.15	0	1,561	0.00%
2019/02/25	7	41.95	0	0.00	42.15	7	1,518	0.46%
2019/02/18	0	0.00	9	41.00	40.80	-9	1,527	-0.59%
2019/02/14	2	41.55	1	41.80	41.45	1	1,542	0.06%
2019/02/13	2	41.93	0	0.00	41.70	2	1,539	0.13%
2019/02/12	1	41.20	1	41.00	41.60	0	1,530	0.00%
2019/01/29	1	40.60	0	0.00	40.15	1	1,529	0.07%
2019/01/17	4	42.90	8	42.36	41.85	-4	1,467	-0.27%
2019/01/16	8	43.49	4	42.65	43.05	4	1,434	0.28%
2019/01/15	2	41.73	0	0.00	41.95	2	1,331	0.15%
2019/01/14	0	0.00	1	40.45	40.45	-1	1,306	-0.08%
2019/01/11	3	41.40	6	41.75	41.15	-3	1,303	-0.23%
2019/01/10	1	40.90	1	41.00	40.55	0	1,271	0.00%
2019/01/09	2	41.78	11	41.97	41.50	-9	1,251	-0.72%
2019/01/08	0	0.00	2	41.45	41.40	-2	1,226	-0.16%
2019/01/07	10	42.10	1	42.10	41.55	9	1,209	0.74%
2019/01/04	1	42.00	1	40.05	42.00	0	1,148	0.00%
2019/01/03	1	40.80	0	0.00	40.65	1	1,075	0.09%
2019/01/02	1	38.90	0	0.00	39.00	1	1,029	0.10%
2018/12/27	1	38.50	0	0.00	38.20	1	1,057	0.09%
2018/12/26	0	0.00	2	37.93	37.80	-2	1,058	-0.19%
2018/12/25	2	39.40	0	0.00	39.50	2	1,053	0.19%
2018/12/24	1	40.40	0	0.00	41.10	1	1,072	0.09%
2018/12/22	1	41.10	0	0.00	40.70	1	1,138	0.09%
2018/12/21	0	0.00	1	40.60	41.00	-1	1,152	-0.09%
2018/12/20	2	40.50	2	39.35	39.60	0	1,155	0.00%
2018/12/18	3	39.15	0	0.00	38.70	3	1,113	0.27%
2018/12/17	3	40.10	0	0.00	40.15	3	1,104	0.27%
2018/12/14	0	0.00	1	40.00	39.30	-1	1,071	-0.09%
2018/12/07	2	36.80	5	37.00	37.10	-3	1,170	-0.26%
2018/12/06	0	0.00	5	37.33	36.60	-5	1,210	-0.41%
2018/12/03	0	0.00	1	38.90	39.00	-1	1,565	-0.06%
2018/11/28	2	37.10	1	37.50	37.10	1	1,751	0.06%
2018/11/27	2	37.30	2	37.50	37.35	0	1,898	0.00%
2018/11/26	2	36.50	2	36.20	36.75	0	1,978	0.00%
2018/11/22	2	36.60	0	0.00	35.40	2	2,141	0.09%
2018/11/21	1	35.30	0	0.00	35.85	1	2,438	0.04%
2018/11/16	8	35.69	5	35.96	34.80	3	3,426	0.09%
2018/11/09	1	31.95	0	0.00	32.10	1	3,576	0.03%
2018/11/08	0	0.00	4	32.93	32.80	-4	3,571	-0.11%
2018/11/05	5	31.90	0	0.00	31.80	5	3,576	0.14%
2018/11/01	25	31.45	0	0.00	31.55	25	3,588	0.70%
2018/10/29	0	0.00	2	29.85	29.95	-2	3,612	-0.06%
2018/10/25	1	30.40	0	0.00	30.20	1	3,608	0.03%
2018/10/24	0	0.00	1	32.10	31.70	-1	3,596	-0.03%
2018/10/22	4	32.65	0	0.00	32.85	4	3,582	0.11%
2018/10/19	0	0.00	1	32.45	32.70	-1	3,579	-0.03%
2018/10/18	1	33.30	0	0.00	33.10	1	3,571	0.03%
2018/10/12	3	33.00	0	0.00	33.60	3	3,573	0.08%
2018/10/11	1	32.50	0	0.00	32.20	1	3,599	0.03%
2018/10/09	3	35.70	4	35.60	35.30	-1	3,571	-0.03%
2018/10/08	5	35.74	1	36.10	35.60	4	3,568	0.11%
2018/10/05	2	36.30	0	0.00	36.10	2	3,553	0.06%
2018/10/03	2	37.85	0	0.00	37.65	2	3,508	0.06%
2018/10/02	1	37.75	2	38.00	38.00	-1	3,490	-0.03%
2018/10/01	4	37.95	1	38.70	37.55	3	3,453	0.09%
2018/09/27	0	0.00	2	39.60	39.55	-2	3,339	-0.06%
2018/09/25	1	41.45	0	0.00	41.25	1	3,301	0.03%
2018/09/19	0	0.00	1	42.25	41.60	-1	3,242	-0.03%
2018/09/18	6	42.92	5	42.94	42.40	1	3,218	0.03%
2018/09/17	5	41.65	5	42.16	42.00	0	3,168	0.00%
2018/09/11	0	0.00	1	41.80	42.00	-1	3,171	-0.03%
2018/09/10	3	40.70	5	43.08	41.00	-2	3,131	-0.06%
2018/09/07	1	46.80	16	47.46	45.00	-15	2,932	-0.51%
2018/09/06	1	49.50	5	49.70	49.25	-4	2,799	-0.14%
2018/09/05	2	49.30	4	49.58	49.20	-2	2,820	-0.07%
2018/09/04	4	48.45	20	50.05	50.20	-16	2,748	-0.58%
2018/09/03	7	50.17	10	51.70	49.45	-3	2,662	-0.11%
2018/08/31	17	48.76	97	48.71	50.70	-80	2,514	-3.18%
2018/08/30	3	49.90	4	49.85	49.50	-1	2,420	-0.04%
2018/08/29	11	49.87	10	50.18	50.50	1	2,401	0.04%
2018/08/28	116	51.53	25	51.38	49.70	91	2,270	4.01%	大買/
2018/08/27	26	49.80	11	49.74	50.40	15	1,967	0.76%
2018/08/24	11	49.40	9	49.83	50.80	2	1,820	0.11%
2018/08/23	7	48.29	2	48.40	48.40	5	1,292	0.39%
2018/08/22	1	42.85	2	43.85	44.00	-1	993	-0.10%
2018/08/21	3	42.73	7	42.80	41.80	-4	925	-0.43%
2018/08/20	2	40.83	2	41.03	40.80	0	838	0.00%
2018/08/13	0	0.00	4	39.20	39.50	-4	963	-0.42%
2018/08/03	4	39.55	1	39.85	39.75	3	948	0.32%
2018/08/02	0	0.00	1	39.15	39.25	-1	936	-0.11%
2018/07/27	1	38.25	0	0.00	38.15	1	972	0.10%
2018/07/20	1	38.75	0	0.00	38.40	1	1,042	0.10%
2018/07/19	0	0.00	1	39.05	39.15	-1	1,047	-0.10%
2018/07/18	0	0.00	1	41.50	40.85	-1	1,062	-0.09%
2018/07/17	0	0.00	1	40.05	39.80	-1	1,074	-0.09%
2018/07/02	0	0.00	6	39.20	39.20	-6	1,362	-0.44%
2018/06/29	1	39.35	4	39.25	39.30	-3	1,380	-0.22%
2018/06/27	0	0.00	6	39.47	39.40	-6	1,693	-0.35%
2018/06/26	1	39.30	0	0.00	39.75	1	1,826	0.05%
2018/06/25	0	0.00	5	40.86	40.75	-5	1,884	-0.27%
2018/06/22	11	42.63	3	43.07	41.55	8	2,014	0.40%
2018/06/21	4	41.60	1	41.80	42.00	3	2,037	0.15%
2018/06/14	1	40.90	0	0.00	40.80	1	2,326	0.04%
2018/06/13	10	42.08	1	42.55	41.20	9	2,324	0.39%
2018/06/12	1	41.65	0	0.00	41.00	1	2,259	0.04%
2018/06/08	1	41.70	5	41.82	41.70	-4	2,280	-0.18%
2018/06/07	1	41.75	0	0.00	41.60	1	2,297	0.04%
2018/06/06	2	41.78	2	41.58	42.50	0	2,320	0.00%
2018/05/31	1	39.85	3	39.55	39.35	-2	2,392	-0.08%
2018/05/30	1	40.20	5	40.00	39.75	-4	2,403	-0.17%
2018/05/29	2	42.13	0	0.00	41.20	2	2,453	0.08%
2018/05/28	5	42.14	5	41.99	42.25	0	2,425	0.00%
2018/05/25	2	43.43	3	42.93	42.60	-1	2,433	-0.04%
2018/05/24	0	0.00	1	41.90	43.05	-1	2,428	-0.04%
2018/05/23	1	39.60	7	39.74	39.60	-6	2,421	-0.25%
2018/05/22	1	39.05	1	39.55	39.05	0	2,533	0.00%
2018/05/17	1	38.80	0	0.00	38.75	1	2,693	0.04%
2018/05/14	1	38.85	1	39.35	39.00	0	2,743	0.00%
2018/05/10	0	0.00	4	40.08	39.30	-4	2,770	-0.14%
2018/05/09	1	40.70	0	0.00	39.80	1	2,826	0.04%
2018/05/08	0	0.00	1	40.00	40.75	-1	2,853	-0.04%
2018/05/07	1	39.45	3	39.85	39.80	-2	2,908	-0.07%
2018/05/03	10	40.10	1	40.50	39.80	9	3,028	0.30%
2018/05/02	5	40.03	1	40.30	40.30	4	3,042	0.13%
2018/04/30	5	38.62	0	0.00	38.80	5	3,032	0.16%
2018/04/27	1	36.55	0	0.00	36.60	1	3,017	0.03%
2018/04/26	4	37.49	0	0.00	36.40	4	3,014	0.13%
2018/04/24	0	0.00	2	37.30	36.70	-2	3,001	-0.07%
2018/04/19	2	42.00	2	42.80	41.80	0	2,920	0.00%
2018/04/17	1	41.60	0	0.00	41.35	1	2,873	0.03%
2018/04/16	0	0.00	10	41.80	41.40	-10	2,867	-0.35%
2018/04/13	7	41.57	0	0.00	41.40	7	2,881	0.24%
2018/04/12	1	41.90	0	0.00	42.15	1	2,854	0.04%
2018/04/11	3	41.97	12	42.18	41.75	-9	2,818	-0.32%
2018/04/09	5	42.28	0	0.00	42.55	5	2,715	0.18%
2018/04/03	0	0.00	1	41.00	41.60	-1	2,680	-0.04%
2018/03/31	1	41.70	1	42.10	42.10	0	2,645	0.00%
2018/03/30	4	42.50	11	43.53	41.70	-7	2,608	-0.27%
2018/03/29	8	43.86	2	43.53	44.65	6	2,359	0.25%
2018/03/28	7	41.35	19	41.06	42.20	-12	2,225	-0.54%
2018/03/27	3	43.93	2	42.75	41.40	1	2,192	0.05%
2018/03/26	10	41.43	13	41.20	43.00	-3	2,046	-0.15%
2018/03/23	1	38.95	10	40.32	40.25	-9	1,935	-0.46%
2018/03/22	10	39.78	2	39.95	39.75	8	1,809	0.44%
2018/03/21	3	38.83	5	38.57	39.00	-2	1,723	-0.12%
2018/03/20	0	0.00	1	37.80	37.80	-1	1,642	-0.06%
2018/03/16	0	0.00	2	37.23	36.95	-2	1,607	-0.12%
2018/03/15	0	0.00	4	37.65	37.20	-4	1,600	-0.25%
2018/03/13	0	0.00	2	37.23	37.30	-2	1,577	-0.13%
2018/03/12	3	37.90	0	0.00	37.50	3	1,548	0.19%
2018/03/09	0	0.00	2	37.13	37.75	-2	1,512	-0.13%
2018/03/08	1	36.75	1	36.60	36.55	0	1,456	0.00%
2018/03/07	0	0.00	1	36.85	36.25	-1	1,446	-0.07%
2018/03/06	1	37.10	0	0.00	37.00	1	1,418	0.07%
2018/03/05	7	36.95	12	36.51	36.70	-5	1,393	-0.36%
2018/03/02	12	37.27	0	0.00	37.00	12	1,368	0.88%
2018/02/26	3	36.33	10	36.25	36.00	-7	1,267	-0.55%
2018/02/23	3	37.77	1	37.45	37.30	2	1,212	0.16%
2018/02/22	12	38.56	13	38.05	37.50	-1	1,142	-0.09%
2018/02/21	6	36.81	5.2	36.71	38.20	0.8	1,028	0.08%
2018/02/12	2	35.15	2	35.00	35.30	0	927	0.00%
2018/02/07	0	0.00	5	33.30	32.75	-5	847	-0.59%
2018/02/02	0	0.00	2	34.75	34.85	-2	781	-0.26%
2018/01/31	0	0.00	13	34.99	35.20	-13	712	-1.83%
2018/01/30	2	35.03	3	35.27	34.25	-1	686	-0.15%
2018/01/29	1	34.80	1.2	34.24	34.50	-0.2	631	-0.04%
2018/01/26	2	33.78	1.2	33.51	33.70	0.8	579	0.14%
2018/01/17	0	0.00	1	31.25	31.10	-1	452	-0.22%
2018/01/16	1	30.85	0	0.00	30.90	1	446	0.22%
2018/01/10	0	0.00	2	31.03	30.60	-2	453	-0.44%
2018/01/09	0	0.00	6	31.38	31.55	-6	448	-1.34%