TPK-KY (3673)-元大-竹科券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
40.35
漲跌
▲0.95
漲幅
+2.41%
成交量
2,111張
產業
上市光電類股
560人加入追蹤

立即追蹤
本地時間:14:30(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

TPK-KY (3673)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/11/22	3	40.50	20	40.63	40.35	-17	5,084	-0.33%
2024/11/21	0	39.80	0	0.00	39.40	0	5,100	0.00%
2024/11/20	10	39.85	0	0.00	39.25	10	5,122	0.20%
2024/11/19	0.1	40.40	0	0.00	40.30	0.1	5,199	0.00%
2024/11/15	0	0.00	1	40.40	40.10	-1	5,279	-0.02%
2024/11/14	2	39.98	10	41.23	40.20	-8	5,422	-0.15%
2024/11/13	0	0.00	28	40.12	40.15	-28	5,616	-0.50%
2024/11/12	11.5	39.98	1	39.85	39.75	10.5	5,647	0.19%
2024/11/11	10	41.15	0	0.00	41.05	10	5,644	0.18%
2024/11/08	50.1	42.36	1.1	42.06	41.90	49.1	5,664	0.87%
2024/11/07	30.1	43.34	86.2	43.52	43.40	-56.2	5,707	-0.98%
2024/11/05	1	41.45	0	0.00	41.10	1	5,780	0.02%
2024/11/04	0.2	41.65	25	41.67	41.50	-24.8	5,873	-0.42%
2024/11/01	2.3	42.01	5	42.28	42.30	-2.7	5,939	-0.04%
2024/10/29	25.1	43.09	6	43.78	42.60	19.1	6,102	0.31%
2024/10/28	50	43.51	0	0.00	43.60	50	6,135	0.81%
2024/10/25	21	43.84	5	44.20	44.00	16	6,191	0.26%
2024/10/24	2.1	44.00	1	43.90	43.75	1.1	6,239	0.02%
2024/10/23	14.1	44.93	61.2	44.45	44.55	-47.2	6,305	-0.75%
2024/10/22	10	42.95	10	43.25	43.20	0	6,373	0.00%
2024/10/21	13	42.48	31.2	43.13	43.65	-18.2	6,583	-0.28%
2024/10/18	15	42.07	14	42.06	41.75	1	6,791	0.01%
2024/10/17	14	42.24	34.2	42.53	42.80	-20.2	6,949	-0.29%
2024/10/16	5	40.85	10	41.35	40.90	-5	7,482	-0.07%
2024/10/15	6	41.04	1	41.75	40.95	5	7,933	0.06%
2024/10/14	5	41.02	2.2	41.54	41.65	2.8	8,105	0.03%
2024/10/11	4	41.38	2.8	41.29	41.15	1.2	8,349	0.01%
2024/10/09	12	42.59	9	42.85	41.90	3	8,545	0.04%
2024/10/08	32.2	44.01	0	0.00	43.10	32.2	8,966	0.36%
2024/10/07	0	0.00	3.1	44.95	44.75	-3.1	10,023	-0.03%
2024/10/04	21.1	44.26	0	0.00	44.35	21.1	10,385	0.20%
2024/10/01	14	43.84	5.6	44.62	44.90	8.4	10,596	0.08%
2024/09/30	34.3	44.22	3	44.10	44.10	31.3	10,739	0.29%
2024/09/27	6	44.54	6	44.68	44.85	0	10,981	0.00%
2024/09/26	85.1	45.20	16	44.51	44.25	69.1	10,979	0.63%
2024/09/25	15.1	46.55	2	46.85	46.20	13.1	10,653	0.12%
2024/09/24	48.1	47.19	34.2	46.32	47.15	13.9	10,545	0.13%
2024/09/23	8	44.53	0	0.00	45.55	8	10,257	0.08%
2024/09/20	3	45.48	14	45.73	44.50	-11	10,317	-0.11%
2024/09/19	6.1	44.75	5	45.08	45.30	1.1	10,291	0.01%
2024/09/18	10	45.07	7	44.78	44.40	3	10,302	0.03%
2024/09/16	1	45.50	21.1	45.60	45.40	-20.1	10,366	-0.19%
2024/09/13	9	44.74	6	44.83	44.80	3	10,515	0.03%
2024/09/12	17	44.69	13.1	44.82	44.80	3.9	10,838	0.04%
2024/09/11	4	43.80	25	43.43	43.00	-21	10,932	-0.19%
2024/09/10	33	45.22	32	44.32	43.80	1	10,881	0.01%
2024/09/09	3.2	42.96	3	43.30	44.45	0.2	10,676	0.00%
2024/09/06	3	43.55	11.2	43.11	44.05	-8.2	10,580	-0.08%
2024/09/05	55	42.07	31.2	41.30	41.30	23.8	10,445	0.23%
2024/09/04	2.1	40.78	0	0.00	40.80	2.1	10,382	0.02%
2024/09/03	0	43.20	2	43.50	43.10	-2	10,305	-0.02%
2024/09/02	6.3	44.74	3	45.85	43.90	3.3	10,247	0.03%
2024/08/30	20.1	44.70	17	44.71	45.20	3.1	10,061	0.03%
2024/08/29	7.9	43.95	0	0.00	44.10	7.9	9,874	0.08%
2024/08/28	19	44.18	24	44.19	43.95	-5	9,786	-0.05%
2024/08/27	12.1	42.30	5	43.04	42.80	7.1	9,578	0.07%
2024/08/26	17.1	42.27	30	42.45	42.35	-13	9,446	-0.14%
2024/08/23	0	0.00	10	39.45	40.05	-10	9,270	-0.11%
2024/08/22	5	40.29	2	40.43	40.25	3	9,330	0.03%
2024/08/21	24	41.45	22	41.18	40.75	2	9,298	0.02%
2024/08/20	2	41.00	2	40.75	40.85	0	9,202	0.00%
2024/08/19	28	40.81	1	40.65	40.85	27	9,193	0.29%
2024/08/16	6.2	41.48	9	41.36	41.35	-2.8	9,174	-0.03%
2024/08/15	8	39.98	4	39.90	39.70	4	9,047	0.04%
2024/08/14	1	38.05	0	0.00	38.35	1	8,848	0.01%
2024/08/13	1	38.00	1	38.35	38.10	0	8,812	0.00%
2024/08/12	0	0.00	15	38.73	38.35	-15	8,784	-0.17%
2024/08/09	28	38.51	0	0.00	38.00	28	8,759	0.32%
2024/08/08	5	38.42	4	38.44	38.40	1	8,682	0.01%
2024/08/07	1	39.85	12	39.66	39.35	-11	8,632	-0.13%
2024/08/06	10	38.47	0	0.00	37.65	10	8,561	0.12%
2024/08/05	10	39.37	1	39.20	39.05	9	8,450	0.11%
2024/08/02	2	43.63	1	44.05	43.35	1	8,364	0.01%
2024/08/01	4	45.73	4	46.01	45.90	0	8,303	0.00%
2024/07/31	0	0.00	4	44.44	44.20	-4	8,205	-0.05%
2024/07/30	6	43.31	1	43.55	43.60	5	8,162	0.06%
2024/07/29	2	44.45	1	43.25	43.05	1	8,101	0.01%
2024/07/26	9	44.37	9.4	45.13	44.20	-0.4	8,037	-0.01%
2024/07/23	16	47.51	0	0.00	46.35	16	7,975	0.20%
2024/07/22	2	47.60	4	47.65	47.05	-2	7,856	-0.03%
2024/07/19	34	51.55	25	51.68	49.80	9	7,632	0.12%
2024/07/18	26	52.29	26	51.96	51.90	0	7,394	0.00%
2024/07/17	40	53.67	230.3	54.13	53.30	-190.3	7,207	-2.64%	大賣/鉅額交易
2024/07/16	239.2	53.61	39	53.32	53.90	200.2	6,615	3.03%	大買/鉅額交易
2024/07/15	22	49.97	19	49.41	49.00	3	6,148	0.05%
2024/07/12	66	49.75	65	50.16	49.85	1	5,947	0.02%
2024/07/11	26	49.52	24	48.92	48.80	2	5,698	0.04%
2024/07/10	37	49.57	54	49.26	48.80	-17	5,491	-0.31%
2024/07/09	62	51.46	29	50.89	48.55	33	5,037	0.66%
2024/07/08	33.4	48.09	19	48.53	49.05	14.4	3,958	0.36%
2024/07/05	33	44.34	38	44.47	44.60	-5	3,625	-0.14%
2024/07/04	17.4	43.75	8	42.84	43.60	9.4	3,482	0.27%
2024/07/03	28.1	42.28	30	42.27	42.70	-2	3,317	-0.06%
2024/07/02	0	0.00	13	39.58	40.65	-13	3,086	-0.42%
2024/07/01	7	40.89	7	40.05	40.00	0	3,111	0.00%
2024/06/28	26	40.75	2	40.40	40.35	24	3,136	0.77%
2024/06/27	18	40.97	13	40.77	40.45	5	3,188	0.16%
2024/06/26	21	41.11	23	40.57	40.25	-2	3,157	-0.06%
2024/06/25	14	40.16	18	40.40	40.90	-4	3,101	-0.13%
2024/06/24	13	39.74	4	39.31	39.25	9	3,048	0.30%
2024/06/21	17	41.16	18	40.50	40.40	-1	3,045	-0.03%
2024/06/20	23	40.96	33	40.92	40.85	-10	2,940	-0.34%
2024/06/19	165	40.35	156	40.29	40.15	9	2,757	0.33%	大買/大賣/
2024/06/18	30	39.35	17	39.13	39.40	13	2,410	0.54%
2024/06/17	0	0.00	1	37.40	37.35	-1	2,200	-0.05%
2024/06/14	1	37.10	0	0.00	37.10	1	2,190	0.05%
2024/06/12	1	36.20	0	0.00	36.30	1	2,200	0.05%
2024/06/11	1	36.50	0	0.00	36.50	1	2,208	0.05%
2024/06/04	0	0.00	2	38.08	37.65	-2	2,318	-0.09%
2024/06/03	0	0.00	1	38.30	38.25	-1	2,333	-0.04%
2024/05/31	9	38.85	17	38.72	38.40	-8	2,395	-0.33%
2024/05/30	0	0.00	22	38.82	38.25	-22	2,402	-0.92%
2024/05/29	21	39.36	26	38.87	38.80	-5	2,388	-0.21%
2024/05/28	44	39.10	10	39.60	39.45	34	2,358	1.44%
2024/05/22	35	38.72	32	38.30	38.30	3	2,286	0.13%
2024/05/21	0	0.00	2	38.25	37.50	-2	2,258	-0.09%
2024/05/20	16	37.74	14	37.65	37.75	2	2,239	0.09%
2024/05/16	0	0.00	1	37.05	37.15	-1	2,292	-0.04%
2024/05/14	1	36.90	0	0.00	36.80	1	2,380	0.04%
2024/05/13	2	36.70	0	0.00	36.60	2	2,391	0.08%
2024/05/06	0	0.00	1	37.85	37.80	-1	2,436	-0.04%
2024/05/02	0	0.00	6	38.02	38.20	-6	2,502	-0.24%
2024/04/30	10	38.43	13	38.34	38.30	-3	2,543	-0.12%
2024/04/29	16	38.55	18	38.85	38.95	-2	2,535	-0.08%
2024/04/26	12	37.54	9	37.80	37.75	3	2,507	0.12%
2024/04/25	3	37.23	3	37.05	36.70	0	2,507	0.00%
2024/04/24	5	36.78	0	0.00	37.15	5	2,521	0.20%
2024/04/19	3	37.35	3	36.52	36.30	0	2,585	0.00%
2024/04/18	4	37.66	4	37.65	37.70	0	2,577	0.00%
2024/04/15	8	38.46	8	38.23	38.05	0	2,557	0.00%
2024/04/12	3	38.78	3	39.08	38.80	0	2,563	0.00%
2024/04/11	15	39.88	13	39.65	39.45	2	2,603	0.08%
2024/04/10	28	39.66	39	40.26	40.35	-11	2,595	-0.42%
2024/04/09	11	38.94	8	38.59	38.60	3	2,554	0.12%
2024/04/08	17	38.74	15	38.64	38.65	2	2,582	0.08%
2024/04/03	21	39.45	16	39.25	39.10	5	2,546	0.20%
2024/04/02	2	38.60	0	0.00	38.60	2	2,462	0.08%
2024/04/01	14	38.09	12	38.25	38.10	2	2,394	0.08%
2024/03/29	0	37.00	0	0.00	36.85	0	2,312	0.00%
2024/03/28	0	0.00	2	37.15	36.90	-2	2,288	-0.09%
2024/03/22	1	35.75	1	35.55	35.65	0	2,092	0.00%
2024/03/21	3	34.80	6	34.94	35.10	-3	2,047	-0.15%
2024/03/12	22	34.92	22	34.90	35.05	0	1,957	0.00%
2024/03/08	1	35.45	1	35.40	34.90	0	1,884	0.00%
2024/03/07	0	0.00	3	34.90	34.85	-3	1,843	-0.16%
2024/03/06	19	35.92	24.1	34.86	34.85	-5.1	1,813	-0.28%
2024/03/05	21	35.95	27	35.14	35.05	-6	1,745	-0.34%
2024/03/04	1	35.05	4	35.04	35.00	-3	1,724	-0.17%
2024/02/27	1	34.85	0	0.00	35.00	1	1,737	0.06%
2024/02/26	1	35.45	0	0.00	35.30	1	1,740	0.06%
2024/02/20	6	36.87	3	36.80	36.95	3	1,699	0.18%
2024/02/19	21	37.70	9	37.63	37.50	12	1,693	0.71%
2024/02/16	21	36.85	22	37.15	37.35	-1	1,662	-0.06%
2024/02/05	1	34.50	7	34.46	34.45	-6	1,549	-0.39%
2024/02/02	3	35.07	17	35.14	34.80	-14	1,537	-0.91%
2024/02/01	1	35.75	5	35.60	35.50	-4	1,508	-0.27%
2024/01/31	2	35.85	0	0.00	35.70	2	1,501	0.13%
2024/01/30	5	36.87	3	36.30	36.15	2	1,491	0.13%
2024/01/26	13	37.32	14	36.40	36.35	-1	1,447	-0.07%
2024/01/25	5	36.97	8	36.59	36.50	-3	1,376	-0.22%
2024/01/24	32	36.28	12	36.84	36.70	20	1,352	1.48%
2024/01/23	1	35.40	0	0.00	35.30	1	1,301	0.08%
2024/01/19	10	36.34	15	35.72	35.60	-5	1,289	-0.39%
2024/01/18	7	35.73	4	35.50	35.70	3	1,266	0.24%
2024/01/16	9	36.84	9	36.20	36.10	0	1,219	0.00%
2024/01/15	6	36.23	6	36.15	36.25	0	1,173	0.00%
2024/01/12	9	36.32	9	35.40	35.35	0	1,165	0.00%
2024/01/11	14	36.03	13	36.07	36.30	1	1,146	0.09%
2024/01/09	3	36.53	0	0.00	35.80	3	1,132	0.26%
2024/01/05	28	38.02	37	37.82	37.40	-9	1,096	-0.82%
2024/01/04	5	37.77	5	37.33	37.05	0	1,012	0.00%
2024/01/03	27	38.31	19	37.39	37.25	8	972	0.82%
2024/01/02	48	37.94	45	38.24	38.10	3	907	0.33%
2023/12/28	1	36.55	13	36.30	36.50	-12	829	-1.45%
2023/12/27	0	0.00	1	35.80	35.85	-1	808	-0.12%
2023/12/26	5	35.25	5	35.65	35.65	0	809	0.00%
2023/12/25	8	35.02	7	34.80	34.85	1	793	0.12%
2023/12/19	0	0.00	10	34.55	34.40	-10	785	-1.27%
2023/12/18	0	0.00	0	35.25	35.05	0	801	0.00%
2023/12/15	16	35.47	6	35.65	35.30	10	808	1.24%
2023/12/14	1	35.00	0	0.00	35.05	1	802	0.12%
2023/12/07	0	0.00	10	35.20	35.25	-10	841	-1.19%
2023/12/05	17	36.43	8	36.15	36.00	9	842	1.07%
2023/12/04	8	36.14	8	36.00	35.85	0	834	0.00%
2023/12/01	0	35.70	0	0.00	35.50	0	838	0.00%
2023/11/30	0	0.00	2	35.53	35.60	-2	844	-0.24%
2023/11/29	1	35.65	2	35.70	35.50	-1	854	-0.12%
2023/11/27	0	0.00	2	35.38	35.05	-2	872	-0.23%
2023/11/24	17	36.19	13	36.15	36.05	4	867	0.46%
2023/11/22	0	0.00	2	34.85	35.05	-2	825	-0.24%
2023/11/21	2	35.05	0	35.30	34.90	2	832	0.24%
2023/11/15	0	0.00	12	33.64	33.95	-12	832	-1.44%
2023/11/10	1	32.75	2	33.15	33.10	-1	872	-0.11%
2023/11/09	1	32.85	0	0.00	32.85	1	885	0.11%
2023/11/08	0	0.00	2	33.48	33.50	-2	928	-0.22%
2023/11/06	12	33.30	1	33.30	33.35	11	1,083	1.02%
2023/11/01	1	31.90	0	0.00	31.85	1	1,116	0.09%
2023/10/31	3	32.42	0	0.00	32.05	3	1,123	0.27%
2023/10/30	0	0.00	2	32.35	32.35	-2	1,151	-0.17%
2023/10/27	1	32.00	1	32.35	31.95	0	1,160	0.00%
2023/10/26	3	32.08	0	0.00	32.00	3	1,190	0.25%
2023/10/25	0	0.00	6	32.63	32.70	-6	1,201	-0.50%
2023/10/24	0	0.00	4	32.43	32.40	-4	1,219	-0.33%
2023/10/23	2	32.00	1	32.40	32.00	1	1,233	0.08%
2023/10/20	5	32.24	1	32.45	32.35	4	1,255	0.32%
2023/10/19	4	32.71	0	0.00	32.70	4	1,286	0.31%
2023/10/18	2	33.25	0	0.00	33.15	2	1,304	0.15%
2023/10/17	1	33.80	0	0.00	33.75	1	1,329	0.08%
2023/10/12	0	0.00	20	34.43	34.50	-20	1,457	-1.37%
2023/10/11	3	34.27	28	34.32	34.05	-25	1,496	-1.67%
2023/10/06	30	34.04	1	34.05	34.05	29	1,538	1.88%
2023/10/04	1	33.85	1	33.85	34.00	0	1,607	0.00%
2023/10/02	0	0.00	1	34.15	34.20	-1	1,752	-0.06%
2023/09/25	2	34.10	3	33.90	34.20	-1	2,043	-0.05%
2023/09/22	2	33.55	2	33.65	33.70	0	2,088	0.00%
2023/09/21	2	33.48	0	34.10	33.40	2	2,131	0.09%
2023/09/15	3	34.67	0	0.00	34.55	3	2,680	0.11%
2023/09/13	0	0.00	2	34.70	34.80	-2	2,804	-0.07%
2023/09/12	4	34.40	2	34.50	34.50	2	2,885	0.07%
2023/09/06	0	0.00	2	35.30	35.15	-2	3,042	-0.07%
2023/09/04	1	35.55	5	35.65	35.50	-4	3,339	-0.12%
2023/09/01	6	35.28	0	0.00	35.20	6	3,496	0.17%
2023/08/31	2	34.55	0	0.00	34.65	2	3,607	0.06%
2023/08/29	0	0.00	1	34.15	34.25	-1	3,756	-0.03%
2023/08/22	1	34.25	5	34.15	34.15	-4	4,187	-0.10%
2023/08/21	9	35.36	9	34.87	34.85	0	4,221	0.00%
2023/08/15	1	34.80	0	0.00	34.85	1	4,426	0.02%
2023/08/14	1	34.20	2	34.45	34.45	-1	4,550	-0.02%
2023/08/11	1	35.00	2	35.30	35.30	-1	4,726	-0.02%
2023/08/10	11	35.69	9	35.78	35.40	2	4,741	0.04%
2023/08/04	0	0.00	1	38.80	38.90	-1	4,781	-0.02%
2023/08/02	26	38.72	24	38.50	38.35	2	4,876	0.04%
2023/07/31	1	39.75	4	40.10	39.15	-3	4,954	-0.06%
2023/07/28	1	40.05	5	40.00	39.90	-4	5,099	-0.08%
2023/07/27	7	40.46	10	40.43	40.45	-3	5,096	-0.06%
2023/07/26	11	40.11	7	39.88	39.75	4	5,089	0.08%
2023/07/25	0	0.00	6	39.73	39.60	-6	5,107	-0.12%
2023/07/24	10	39.00	13	39.33	39.40	-3	5,107	-0.06%
2023/07/21	6	40.15	9	40.36	40.10	-3	5,091	-0.06%
2023/07/20	13	40.83	11	40.85	40.80	2	5,113	0.04%
2023/07/19	9	40.71	1	39.90	40.00	8	5,127	0.16%
2023/07/18	3	41.32	0	0.00	40.15	3	5,194	0.06%
2023/07/17	3	42.12	10	41.92	41.80	-7	5,365	-0.13%
2023/07/14	3	41.25	7	41.31	41.25	-4	5,904	-0.07%
2023/07/13	5	42.16	0	0.00	41.50	5	5,946	0.08%
2023/07/12	7	42.66	11	42.22	42.05	-4	5,992	-0.07%
2023/07/11	2	42.10	4	42.15	42.10	-2	6,128	-0.03%
2023/07/10	5	42.50	5	42.95	42.45	0	6,131	0.00%
2023/07/07	10	43.91	1	44.00	43.10	9	6,198	0.15%
2023/07/06	11	45.71	21	45.18	45.30	-10	6,206	-0.16%
2023/07/05	26.1	46.13	17	45.65	45.55	9.1	6,179	0.15%
2023/07/04	18	45.72	21	45.73	45.55	-3	6,114	-0.05%
2023/07/03	18.1	45.32	12	45.44	45.35	6.1	6,039	0.10%
2023/06/30	8	44.31	2	44.25	44.30	6	5,949	0.10%
2023/06/29	7	43.64	8.1	43.85	43.90	-1.1	5,909	-0.02%
2023/06/28	6	43.33	4	43.31	43.25	2	5,876	0.03%
2023/06/27	0	0.00	52	42.93	43.05	-52	5,870	-0.89%
2023/06/26	9	44.68	24	44.92	43.95	-15	5,812	-0.26%
2023/06/21	93	45.07	106.1	45.14	45.05	-13.1	5,673	-0.23%	大賣/
2023/06/20	22	42.80	14	42.66	42.70	8	5,357	0.15%
2023/06/19	0	0.00	17	41.83	42.50	-17	5,310	-0.32%
2023/06/16	10	42.66	13	41.70	41.85	-3	5,255	-0.06%
2023/06/15	22	42.57	27	42.51	42.65	-5	5,181	-0.10%
2023/06/14	0	0.00	21	42.85	42.40	-21	5,159	-0.41%
2023/06/13	13	42.54	7	42.91	42.70	6	5,169	0.12%
2023/06/12	8	42.49	21	43.02	42.80	-13	5,144	-0.25%
2023/06/09	16	42.92	5	42.85	42.75	11	5,135	0.21%
2023/06/08	15.2	44.07	37	44.44	43.80	-21.9	5,065	-0.43%
2023/06/07	34	43.88	62	43.73	43.20	-28	4,933	-0.57%
2023/06/06	48	42.96	23	43.90	43.95	25	4,808	0.52%
2023/06/05	8	42.94	12	43.12	42.90	-4	4,731	-0.08%
2023/06/02	18	42.65	4	42.50	42.35	14	4,735	0.30%
2023/06/01	38	43.70	7	43.25	43.25	31	4,749	0.65%
2023/05/31	7	42.70	18	42.40	42.40	-11	4,545	-0.24%
2023/05/30	12	42.15	9	42.11	42.00	3	4,518	0.07%
2023/05/29	15	41.64	7	41.71	41.75	8	4,490	0.18%
2023/05/26	16	41.41	26	40.98	41.00	-10	4,527	-0.22%
2023/05/25	11	41.70	10	41.80	41.60	1	4,639	0.02%
2023/05/24	3	41.47	3	41.40	41.55	0	4,706	0.00%
2023/05/23	9	41.78	25	41.85	41.60	-16	4,677	-0.34%
2023/05/22	33.1	41.55	20	41.46	41.60	13.1	4,624	0.28%
2023/05/19	10	40.40	5	40.10	40.30	5	4,515	0.11%
2023/05/18	15	40.79	14	40.60	40.50	1	4,443	0.02%
2023/05/17	25	40.11	20	40.51	40.60	5	4,302	0.12%
2023/05/16	7	38.99	19	39.04	38.95	-12	4,083	-0.29%
2023/05/15	6	38.35	0	0.00	38.30	6	4,023	0.15%
2023/05/12	4	38.08	5	38.13	38.10	-1	4,004	-0.02%
2023/05/11	9	38.98	14	37.77	37.60	-5	3,987	-0.13%
2023/05/10	3	38.52	0	0.00	38.45	3	3,927	0.08%
2023/05/09	29	39.32	3	38.67	39.55	26	3,851	0.68%
2023/05/08	4	38.90	8	38.78	38.75	-4	3,758	-0.11%
2023/05/05	0	0.00	12	38.05	38.30	-12	3,720	-0.32%
2023/05/04	29	38.47	8	38.64	38.95	21	3,654	0.57%
2023/05/03	3	37.35	7	37.10	37.05	-4	3,480	-0.11%
2023/05/02	0	0.00	3	37.47	37.50	-3	3,473	-0.09%
2023/04/26	3	37.25	3	37.12	37.20	0	3,407	0.00%
2023/04/25	1	36.90	0	0.00	36.90	1	3,382	0.03%
2023/04/21	11	38.07	1	37.70	37.50	10	3,281	0.30%
2023/04/20	0	0.00	7	38.90	38.50	-7	3,166	-0.22%
2023/04/19	103.1	42.71	37	42.57	41.25	66.1	2,923	2.26%	大買/
2023/04/18	0	0.00	16	41.50	41.50	-16	2,349	-0.68%
2023/04/17	15	38.27	7	37.65	37.75	8	2,264	0.35%
2023/04/14	52	37.48	37	37.95	37.90	15	2,165	0.69%
2023/04/12	35	36.94	31	36.99	36.80	4	1,947	0.21%
2023/04/11	18	35.68	15	36.37	36.40	3	1,843	0.16%
2023/04/10	25	34.09	4	34.70	34.60	21	1,719	1.22%
2023/04/06	1	33.95	1	34.10	34.05	0	1,688	0.00%
2023/03/31	0	0.00	2	34.23	34.25	-2	1,679	-0.12%
2023/03/29	7	34.53	3	34.40	34.65	4	1,665	0.24%
2023/03/27	0	0.00	2	35.08	35.00	-2	1,634	-0.12%
2023/03/24	23	35.34	34	35.48	35.30	-11	1,629	-0.68%
2023/03/23	10	35.35	16	35.15	35.15	-6	1,604	-0.37%
2023/03/22	22	35.47	4	35.40	35.30	18	1,593	1.13%
2023/03/21	7	35.03	6	34.75	34.75	1	1,549	0.06%
2023/03/20	0	34.60	9	34.65	34.75	-9	1,534	-0.59%
2023/03/17	1	34.65	0	0.00	34.35	1	1,525	0.07%
2023/03/16	11	34.98	1	34.10	34.10	10	1,501	0.67%
2023/03/15	5	35.43	6	34.49	34.40	-1	1,467	-0.07%
2023/03/14	3	36.00	4	35.20	35.00	-1	1,453	-0.07%
2023/03/13	19	35.01	19	35.30	35.60	0	1,411	0.00%
2023/03/10	4	35.05	5	34.56	34.50	-1	1,357	-0.07%
2023/03/09	0	0.00	6.1	35.76	35.50	-6.1	1,311	-0.47%
2023/03/08	2	36.00	18	35.87	36.10	-16	1,277	-1.25%
2023/03/07	5	36.85	9	36.66	36.75	-4	1,226	-0.33%
2023/03/06	32	34.85	2	36.55	36.50	30	1,156	2.59%
2023/03/03	5	34.21	18	34.12	34.10	-13	1,046	-1.24%
2023/03/02	5	34.17	5	33.93	33.90	0	1,037	0.00%
2023/03/01	3	33.85	7	33.75	33.75	-4	1,000	-0.40%
2023/02/24	11	34.10	95	34.08	34.20	-84	970	-8.65%
2023/02/23	94	35.18	32	34.88	35.05	62	888	6.98%
2023/02/22	28	33.33	7	33.74	33.95	21	712	2.95%
2023/02/21	10	32.05	3	31.80	31.75	7	604	1.16%
2023/02/13	0	0.00	2	30.50	30.50	-2	624	-0.32%
2023/02/09	0	0.00	10	30.92	30.80	-10	639	-1.56%
2023/02/08	0	0.00	8	31.25	31.25	-8	639	-1.25%
2023/02/06	5	31.65	4	31.23	31.25	1	641	0.16%
2023/02/03	17	31.22	0	0.00	31.35	17	634	2.68%
2023/02/02	2	31.10	0	0.00	31.05	2	627	0.32%
2023/01/16	0	0.00	3	29.60	29.55	-3	677	-0.44%
2023/01/13	3	29.70	0	0.00	29.60	3	695	0.43%
2023/01/09	0	0.00	5	30.15	30.05	-5	709	-0.70%
2022/12/20	3	30.10	0	0.00	29.50	3	843	0.36%
2022/12/16	2	30.20	0	0.00	30.30	2	867	0.23%
2022/12/14	0	31.15	0	0.00	30.80	0	880	0.00%
2022/12/08	0	0.00	0.2	30.70	30.55	-0.2	888	-0.02%
2022/12/07	0	0.00	47	30.31	30.45	-47	897	-5.24%
2022/12/06	2	31.60	7	30.95	30.80	-5	891	-0.56%
2022/11/30	0	0.00	2	31.28	31.80	-2	891	-0.22%
2022/11/29	1	30.70	0	0.00	31.10	1	887	0.11%
2022/11/25	1	31.05	0	0.00	30.95	1	913	0.11%
2022/11/17	0	0.00	1	31.45	31.55	-1	1,091	-0.09%
2022/11/07	2	30.00	0	0.00	30.10	2	1,274	0.16%
2022/11/02	0.1	29.50	0	0.00	29.65	0.1	1,273	0.00%
2022/10/31	1	28.60	1	28.70	28.50	0	1,267	0.00%
2022/10/28	1	28.30	1	28.40	28.10	0	1,268	0.00%
2022/10/26	2	29.68	2	29.83	29.30	0	1,229	0.00%
2022/10/25	1	30.20	1	29.80	29.80	0	1,219	0.00%
2022/10/11	0	0.00	1	31.15	30.95	-1	1,208	-0.08%
2022/10/07	7	32.45	7	32.61	32.60	0	1,189	0.00%
2022/09/05	1	35.45	1	34.85	34.85	0	1,213	0.00%
2022/09/02	0	0.00	1	35.60	35.45	-1	1,207	-0.08%
2022/08/31	0.2	36.20	2	36.45	36.35	-1.8	1,185	-0.16%
2022/08/29	2	36.50	4	36.50	36.05	-2	1,214	-0.16%
2022/08/26	7	37.55	6	38.13	37.50	1	1,183	0.08%
2022/08/25	2	36.85	0	0.00	36.85	2	1,090	0.18%
2022/08/23	1	36.70	1	36.45	36.40	0	1,050	0.00%
2022/08/22	6	36.89	7	36.44	36.35	-1	1,010	-0.10%
2022/08/12	3	34.33	0	0.00	34.10	3	880	0.34%
2022/08/08	0	0.00	1	34.10	34.25	-1	859	-0.12%
2022/08/03	1	33.75	1	33.95	33.75	0	913	0.00%
2022/07/29	1	34.20	1	34.40	34.30	0	982	0.00%
2022/07/22	1	33.65	0	0.00	33.60	1	994	0.10%
2022/07/13	1	34.10	0	0.00	34.15	1	1,035	0.10%
2022/07/12	0	0.00	1	33.10	33.20	-1	1,040	-0.10%
2022/07/07	1	33.10	0	0.00	33.30	1	1,042	0.10%
2022/07/06	1	32.40	0	0.00	32.30	1	1,054	0.09%
2022/06/29	0	0.00	1	34.70	34.85	-1	1,119	-0.09%
2022/06/28	1	35.00	0	0.00	35.00	1	1,113	0.09%
2022/06/23	0	0.00	2	32.60	33.10	-2	1,097	-0.18%
2022/06/20	2	33.50	0	0.00	33.00	2	1,104	0.18%
2022/06/15	1	34.90	0	0.00	34.90	1	1,101	0.09%
2022/06/08	1	35.15	5	34.65	34.75	-4	1,140	-0.35%
2022/06/07	1	35.75	1	35.50	35.20	0	1,149	0.00%
2022/06/06	0	0.00	2	34.80	34.80	-2	1,115	-0.18%
2022/05/26	0	0.00	1	33.65	33.50	-1	1,203	-0.08%
2022/05/25	1	33.50	0	0.00	33.30	1	1,226	0.08%
2022/05/13	5	31.20	0	0.00	31.95	5	1,262	0.40%
2022/05/09	2	31.88	0	0.00	31.85	2	1,214	0.16%
2022/05/06	1.5	33.24	0	0.00	33.30	1.5	1,180	0.12%
2022/05/04	5.1	34.18	0	0.00	34.20	5.1	1,164	0.44%
2022/05/03	2.3	34.20	0	0.00	34.20	2.3	1,177	0.20%
2022/04/29	0	34.65	0	0.00	34.35	0	1,190	0.00%
2022/04/28	1	34.05	0	0.00	34.10	1	1,201	0.08%
2022/04/27	1	34.00	1	33.90	34.05	0	1,193	0.00%
2022/04/26	3	35.02	1	35.00	35.10	2	1,183	0.17%
2022/04/21	1	37.00	0	0.00	36.65	1	1,198	0.08%
2022/04/08	8	35.10	5	35.20	35.15	3	1,578	0.19%
2022/04/07	16	35.60	0	0.00	35.20	16	1,597	1.00%
2022/04/06	5	36.07	4	35.95	36.00	1	1,573	0.06%
2022/04/01	2	36.58	0	0.00	36.65	2	1,567	0.13%
2022/03/30	4	37.20	2	37.23	37.30	2	1,591	0.13%
2022/03/23	1.3	38.10	0	0.00	38.10	1.3	1,637	0.08%
2022/03/22	0	0.00	2	38.40	38.40	-2	1,660	-0.12%
2022/03/18	1	37.55	0	0.00	37.75	1	1,685	0.06%
2022/03/17	0	0.00	2	37.33	37.45	-2	1,717	-0.12%
2022/03/16	3	36.22	0	0.00	36.35	3	1,713	0.18%
2022/03/15	3.4	36.75	0	0.00	36.60	3.4	1,721	0.20%
2022/03/14	0	0.00	2	37.40	37.30	-2	1,737	-0.12%
2022/03/11	3	37.00	1	36.95	37.40	2	1,744	0.11%
2022/03/10	0	0.00	2	36.78	37.00	-2	1,752	-0.11%
2022/03/08	12	35.72	1	35.75	35.55	11	1,740	0.63%
2022/03/07	6	36.95	0	0.00	36.90	6	1,716	0.35%
2022/03/04	3	37.90	0	0.00	37.80	3	1,706	0.18%
2022/03/03	0	0.00	4	38.19	38.15	-4	1,729	-0.23%
2022/03/02	3	37.80	1	37.75	37.90	2	1,749	0.11%
2022/02/25	6	38.55	2	38.30	38.45	4	1,758	0.23%
2022/02/24	3	39.42	1	39.10	39.05	2	1,745	0.11%
2022/02/23	2	39.80	0	0.00	40.15	2	1,758	0.11%
2022/02/21	3	40.52	0	0.00	40.45	3	1,839	0.16%
2022/02/17	1	39.80	0	0.00	39.65	1	1,896	0.05%
2022/02/16	1	39.60	0	0.00	39.30	1	1,934	0.05%
2022/02/08	0	0.00	21	40.33	40.35	-21	2,030	-1.03%
2022/01/26	2	39.48	0	0.00	39.40	2	2,074	0.10%
2022/01/25	20	39.75	0	0.00	39.45	20	2,196	0.91%
2022/01/24	1	39.95	0	0.00	40.25	1	2,360	0.04%
2022/01/21	1	40.50	0	0.00	40.10	1	2,545	0.04%
2022/01/17	1	40.95	1	41.05	41.05	0	2,929	0.00%
2022/01/14	2	40.85	1	41.15	40.70	1	2,925	0.03%
2022/01/13	0	0.00	2	41.88	41.80	-2	2,904	-0.07%
2022/01/12	3	42.35	2	41.80	41.80	1	2,903	0.03%
2022/01/11	0	0.00	7	42.91	42.65	-7	2,885	-0.24%
2022/01/10	1	43.00	0	0.00	42.70	1	2,863	0.03%
2022/01/07	18	44.97	23	44.55	43.70	-5	2,813	-0.18%
2022/01/06	10	43.73	7	43.20	44.00	3	2,553	0.12%
2022/01/05	1	43.15	0	0.00	43.00	1	2,521	0.04%
2022/01/03	1	42.85	0	0.00	42.70	1	2,526	0.04%
2021/12/30	2	43.45	1	43.65	43.45	1	2,520	0.04%
2021/12/29	1	43.25	0	0.00	43.50	1	2,512	0.04%
2021/12/28	1	43.30	0	0.00	43.30	1	2,529	0.04%
2021/12/27	1	43.20	0	0.00	43.10	1	2,544	0.04%
2021/12/23	1	42.95	0	0.00	42.95	1	2,583	0.04%
2021/12/22	0	0.00	3	42.88	42.80	-3	2,585	-0.12%
2021/12/16	2	42.40	1	42.60	42.30	1	2,562	0.04%
2021/12/15	1	41.40	1	41.35	41.35	0	2,564	0.00%
2021/12/13	6	42.94	7	43.15	42.50	-1	2,648	-0.04%
2021/12/08	0	0.00	2	41.80	41.60	-2	2,602	-0.08%
2021/12/07	2	41.00	8.2	41.17	41.30	-6.2	2,596	-0.24%
2021/12/06	0.2	40.70	2	41.33	41.40	-1.9	2,593	-0.07%
2021/12/02	1	40.00	0	0.00	40.25	1	2,646	0.04%
2021/12/01	1	40.05	2	40.28	40.45	-1	2,639	-0.04%
2021/11/29	7	40.03	0	0.00	39.90	7	2,644	0.26%
2021/11/26	2	40.85	0	0.00	40.90	2	2,624	0.08%
2021/11/23	1	41.85	0	0.00	41.80	1	2,568	0.04%
2021/11/22	1	42.15	26	42.06	42.25	-25	2,566	-0.97%
2021/11/19	6	41.57	4	41.84	41.40	2	2,548	0.08%
2021/11/18	12	40.29	19	41.51	41.35	-7	2,535	-0.28%
2021/11/17	9	40.82	0	0.00	40.65	9	2,472	0.36%
2021/11/15	0	0.00	4	41.71	41.85	-4	2,433	-0.16%
2021/11/12	0	0.00	1	41.50	41.30	-1	2,409	-0.04%
2021/11/11	2	41.00	3	41.68	40.80	-1	2,417	-0.04%
2021/11/10	6	40.98	0	0.00	40.70	6	2,409	0.25%
2021/11/09	2	41.23	0	0.00	40.85	2	2,422	0.08%
2021/11/08	2	40.65	0	0.00	40.75	2	2,433	0.08%
2021/11/05	10	40.70	2	40.40	40.40	8	2,501	0.32%
2021/11/04	3	41.47	11	41.06	41.05	-8	2,504	-0.32%
2021/11/03	12	41.22	7	41.28	41.30	5	2,493	0.20%
2021/11/02	3	42.13	1	40.85	40.75	2	2,478	0.08%
2021/11/01	7	43.51	2	43.40	43.20	5	2,378	0.21%
2021/10/29	18	43.00	6	42.82	42.50	12	2,209	0.54%
2021/10/28	7	43.04	11	42.10	44.30	-4	2,034	-0.20%
2021/10/27	1	40.10	0	0.00	40.30	1	1,858	0.05%
2021/10/25	15	39.97	23	40.54	41.05	-8	1,805	-0.44%
2021/10/12	1	37.40	0	0.00	37.60	1	1,807	0.06%
2021/10/07	0	0.00	1	38.50	38.95	-1	1,828	-0.05%
2021/10/06	1	38.20	1	38.60	37.75	0	1,851	0.00%
2021/10/05	1	38.60	0	0.00	38.60	1	1,845	0.05%
2021/10/04	7	39.00	6	38.80	39.00	1	1,870	0.05%
2021/10/01	0	0.00	1	38.30	38.45	-1	1,908	-0.05%
2021/09/30	1	38.55	0	0.00	38.95	1	1,909	0.05%
2021/09/29	2	37.18	0	0.00	37.40	2	1,875	0.11%
2021/09/28	1	37.70	0	0.00	37.85	1	1,893	0.05%
2021/09/22	1	37.70	0	0.00	37.20	1	2,133	0.05%
2021/09/10	1	38.20	1	38.40	38.10	0	2,081	0.00%
2021/09/08	4	37.56	2	37.18	36.85	2	2,092	0.10%
2021/09/06	0	0.00	1	39.00	39.00	-1	2,083	-0.05%
2021/09/02	1	39.20	0	0.00	39.05	1	2,134	0.05%
2021/08/26	1	39.50	0	0.00	39.50	1	2,203	0.05%
2021/08/24	0	0.00	2	39.30	39.05	-2	2,275	-0.09%
2021/08/23	1	39.25	1	39.10	39.35	0	2,314	0.00%
2021/08/20	1	38.40	0	0.00	38.30	1	2,358	0.04%
2021/08/17	2	39.20	0	0.00	38.70	2	2,442	0.08%
2021/08/16	1	39.60	0	0.00	39.60	1	2,447	0.04%
2021/08/13	1.2	39.03	0	0.00	39.10	1.2	2,458	0.05%
2021/08/12	1	40.40	2	40.15	39.90	-1	2,487	-0.04%
2021/08/11	4	40.40	4	39.60	39.80	0	2,508	0.00%
2021/08/10	1	41.70	7	41.77	41.50	-6	2,514	-0.24%
2021/08/09	4	42.53	0	0.00	42.35	4	2,621	0.15%
2021/08/06	2	42.90	0	0.00	42.85	2	2,716	0.07%
2021/08/05	5	42.90	0	0.00	42.85	5	2,900	0.17%
2021/08/04	1	42.60	0	0.00	43.00	1	3,226	0.03%
2021/08/03	1	42.90	0	0.00	42.45	1	3,432	0.03%
2021/08/02	1	43.00	0	0.00	43.00	1	3,511	0.03%
2021/07/30	2	42.93	2	43.25	42.90	0	3,725	0.00%
2021/07/29	1	43.05	0	0.00	43.00	1	3,796	0.03%
2021/07/28	4	43.43	0	0.00	42.85	4	3,976	0.10%
2021/07/27	6	44.25	0	0.00	43.65	6	4,514	0.13%
2021/07/23	0	0.00	3	44.55	44.80	-3	5,104	-0.06%
2021/07/22	0	0.00	3	44.40	44.20	-3	5,665	-0.05%
2021/07/21	2	44.10	0	0.00	43.70	2	6,053	0.03%
2021/07/20	3	44.42	3	44.72	44.35	0	6,129	0.00%
2021/07/19	2	44.95	0	0.00	44.95	2	6,169	0.03%
2021/07/16	3	45.35	0	0.00	45.40	3	6,246	0.05%
2021/07/14	0.1	45.50	1	45.50	45.30	-0.9	6,380	-0.01%
2021/07/13	1	44.95	4	45.00	44.95	-3	6,548	-0.05%
2021/07/09	2	44.55	8	44.59	44.65	-6	6,681	-0.09%
2021/07/08	6	45.38	0	0.00	45.30	6	6,699	0.09%
2021/07/07	4	45.95	0	0.00	46.20	4	6,695	0.06%
2021/07/06	0	0.00	2	46.65	46.50	-2	6,703	-0.03%
2021/07/05	1	46.45	3	46.97	46.80	-2	6,838	-0.03%
2021/07/02	3	46.15	1	46.00	46.15	2	6,923	0.03%
2021/07/01	3	46.37	0	0.00	46.15	3	6,973	0.04%
2021/06/30	2	46.43	0	0.00	46.60	2	6,982	0.03%
2021/06/29	1	47.15	2	47.95	46.95	-1	6,981	-0.01%
2021/06/28	1	46.30	1	46.40	46.25	0	6,865	0.00%
2021/06/25	2	46.55	0	0.00	46.45	2	7,048	0.03%
2021/06/24	0	0.00	2	46.48	46.35	-2	7,075	-0.03%
2021/06/23	0	0.00	1	45.80	46.60	-1	7,087	-0.01%
2021/06/21	2	45.30	0	0.00	45.15	2	7,091	0.03%
2021/06/18	4	46.33	3	46.48	46.25	1	7,147	0.01%
2021/06/17	3	45.85	0	0.00	46.30	3	7,169	0.04%
2021/06/15	2	46.23	1	45.90	46.10	1	7,209	0.01%
2021/06/11	2	46.20	10	46.60	46.10	-8	7,259	-0.11%
2021/06/09	1	45.40	0	0.00	45.75	1	7,290	0.01%
2021/06/08	1	45.90	0	0.00	45.90	1	7,324	0.01%
2021/06/07	1	45.00	3	45.80	45.95	-2	7,389	-0.03%
2021/06/04	1	46.65	0	0.00	46.25	1	7,465	0.01%
2021/06/03	0	0.00	2	47.05	47.10	-2	7,645	-0.03%
2021/06/02	3	46.65	12	47.11	46.65	-9	7,765	-0.12%
2021/06/01	0	0.00	1	47.20	47.30	-1	7,887	-0.01%
2021/05/31	1	46.60	1	47.10	46.10	0	7,998	0.00%
2021/05/28	2	46.40	1	46.40	46.20	1	8,104	0.01%
2021/05/26	1	45.20	0	0.00	45.10	1	9,360	0.01%
2021/05/25	1	45.35	0	0.00	45.35	1	9,336	0.01%
2021/05/24	2	45.25	2	45.05	45.35	0	9,303	0.00%
2021/05/21	0	0.00	1	44.95	44.65	-1	9,294	-0.01%
2021/05/20	3	45.18	7	45.50	44.20	-4	9,300	-0.04%
2021/05/19	1	44.85	1	44.85	45.55	0	9,265	0.00%
2021/05/18	19	44.86	12	44.77	45.30	7	9,254	0.08%
2021/05/17	11	45.45	4	44.03	43.40	7	9,214	0.08%
2021/05/13	15	50.52	20	48.98	48.70	-5	9,073	-0.06%
2021/05/12	4	50.68	21	51.77	50.20	-17	8,880	-0.19%
2021/05/11	10	51.61	1	53.20	51.00	9	8,570	0.11%
2021/05/07	8	51.85	11	52.25	51.80	-3	8,306	-0.04%
2021/05/06	1	50.30	6	49.70	49.55	-5	8,117	-0.06%
2021/05/05	7	50.46	5	50.28	49.10	2	8,057	0.02%
2021/05/04	27	52.63	13.2	52.43	49.45	13.8	7,886	0.17%
2021/05/03	8	55.24	24	54.79	54.30	-16	7,340	-0.22%
2021/04/29	2	55.45	6	54.40	54.20	-4	7,002	-0.06%
2021/04/28	45	55.48	20	54.70	55.40	25	6,796	0.37%
2021/04/27	31	53.44	23	55.91	56.70	8	6,320	0.13%
2021/04/26	11	51.43	6	51.20	51.60	5	5,953	0.08%
2021/04/23	1	50.00	3	49.97	50.70	-2	5,875	-0.03%
2021/04/22	0	0.00	7	50.13	49.50	-7	5,964	-0.12%
2021/04/21	5	51.90	9	51.19	50.60	-4	5,941	-0.07%
2021/04/20	16	51.43	2	50.95	51.50	14	5,881	0.24%
2021/04/19	11	51.78	12	51.43	51.10	-1	5,832	-0.02%
2021/04/16	8	50.33	3	50.13	49.85	5	5,667	0.09%
2021/04/15	2	49.65	2	49.70	49.55	0	5,648	0.00%
2021/04/14	7	47.41	4	47.75	47.75	3	5,601	0.05%
2021/04/13	1	49.35	1	48.95	48.65	0	5,604	0.00%
2021/04/09	4	50.24	4	50.58	49.50	0	5,567	0.00%
2021/04/08	4	52.50	3	52.80	52.20	1	5,458	0.02%
2021/04/07	8	51.31	3	51.43	51.50	5	5,365	0.09%
2021/04/06	5	50.60	0	0.00	50.80	5	5,325	0.09%
2021/04/01	0	0.00	1	50.30	50.40	-1	5,304	-0.02%
2021/03/30	4	51.20	1	50.60	50.90	3	5,252	0.06%
2021/03/29	1.1	50.38	1	50.50	50.30	0.1	5,092	0.00%
2021/03/26	2.1	50.10	0	0.00	49.70	2.1	5,076	0.04%
2021/03/25	0	0.00	1	49.95	50.10	-1	5,086	-0.02%
2021/03/24	1	49.60	0	0.00	49.95	1	5,116	0.02%
2021/03/23	2	50.20	0	0.00	49.70	2	5,191	0.04%
2021/03/22	0	0.00	5	50.38	50.50	-5	5,131	-0.10%
2021/03/19	0	0.00	1	49.75	49.55	-1	5,117	-0.02%
2021/03/16	2	49.68	1	49.50	49.30	1	5,242	0.02%
2021/03/12	0	0.00	2	50.50	50.30	-2	5,247	-0.04%
2021/03/11	2	50.03	1	50.30	50.70	1	5,268	0.02%
2021/03/09	1	51.30	1	50.90	51.30	0	5,193	0.00%
2021/03/08	2	49.95	4	50.15	49.85	-2	5,083	-0.04%
2021/03/05	1	49.70	0	0.00	49.15	1	5,033	0.02%
2021/03/04	10	49.10	11	49.24	50.20	-1	4,909	-0.02%
2021/03/03	0	0.00	2	49.05	49.10	-2	4,795	-0.04%
2021/03/02	9	49.93	9	49.64	48.10	0	4,671	0.00%
2021/02/26	44	48.81	69	48.98	50.20	-25	4,017	-0.62%
2021/02/05	2	43.10	1	43.45	43.70	1	3,442	0.03%
2021/02/02	2	42.90	0	0.00	42.65	2	3,526	0.06%
2021/02/01	2	41.75	2	41.95	41.65	0	3,650	0.00%
2021/01/29	4	42.68	0	0.00	42.60	4	3,822	0.10%
2021/01/28	6	43.42	0	0.00	42.80	6	3,810	0.16%
2021/01/27	1	43.80	2	43.95	43.80	-1	3,789	-0.03%
2021/01/26	1	43.20	2	43.15	43.15	-1	3,780	-0.03%
2021/01/25	0	0.00	3	43.53	43.55	-3	3,784	-0.08%
2021/01/22	1	42.60	4	42.90	43.15	-3	3,775	-0.08%
2021/01/21	1	43.50	1	42.65	42.60	0	3,768	0.00%
2021/01/20	8	44.14	7	44.62	43.45	1	3,747	0.03%
2021/01/19	4	45.78	4	46.30	45.50	0	3,658	0.00%
2021/01/15	4	45.44	1	47.15	45.65	3	3,672	0.08%
2021/01/14	4	46.25	0	0.00	46.15	4	3,537	0.11%
2021/01/13	2	44.75	0	0.00	44.65	2	3,498	0.06%
2021/01/08	4	44.15	6	44.06	44.30	-2	3,529	-0.06%
2021/01/07	5	45.37	4	45.75	45.15	1	3,554	0.03%
2021/01/06	1	45.75	3	45.40	45.55	-2	3,535	-0.06%
2021/01/05	0	0.00	4	46.90	46.75	-4	3,511	-0.11%
2021/01/04	2	46.75	3	46.63	47.00	-1	3,511	-0.03%
2020/12/31	1	46.35	2	46.60	46.30	-1	3,479	-0.03%
2020/12/29	0	0.00	2	46.45	46.10	-2	3,439	-0.06%
2020/12/23	2	45.00	0	0.00	45.00	2	3,362	0.06%
2020/12/22	1	45.60	1	45.60	45.60	0	3,377	0.00%
2020/12/18	1	46.20	0	0.00	46.50	1	3,378	0.03%
2020/12/17	0	0.00	37	45.69	45.85	-37	3,335	-1.11%
2020/12/16	0	0.00	1	44.45	44.35	-1	3,283	-0.03%
2020/12/15	1	44.30	0	0.00	43.90	1	3,294	0.03%
2020/12/14	4	44.70	6	44.54	44.70	-2	3,329	-0.06%
2020/12/11	50	44.85	7	45.49	44.20	43	3,371	1.28%
2020/12/10	6	46.95	2	47.33	46.55	4	3,273	0.12%
2020/12/08	5	47.80	0	0.00	47.65	5	3,227	0.15%
2020/12/07	6	47.80	0	0.00	48.10	6	3,192	0.19%
2020/12/04	2	47.68	1	48.00	47.50	1	3,174	0.03%
2020/12/03	1	47.40	2	47.33	47.30	-1	3,190	-0.03%
2020/12/02	2	48.03	0	0.00	48.00	2	3,185	0.06%
2020/12/01	7	47.64	6	47.19	47.45	1	3,154	0.03%
2020/11/30	2	46.58	0	0.00	46.80	2	3,153	0.06%
2020/11/27	1	46.80	2	47.00	46.70	-1	3,468	-0.03%
2020/11/25	2	46.00	1	46.25	46.10	1	3,683	0.03%
2020/11/24	3	46.22	0	0.00	45.90	3	3,694	0.08%
2020/11/23	0	0.00	3	46.47	46.30	-3	3,682	-0.08%
2020/11/18	1	46.10	3	46.35	46.00	-2	3,700	-0.05%
2020/11/17	3	46.05	3	45.95	45.75	0	3,721	0.00%
2020/11/16	4	46.26	0	0.00	46.30	4	3,831	0.10%
2020/11/13	3	45.80	0	0.00	45.75	3	3,907	0.08%
2020/11/12	1	45.60	2	45.78	45.55	-1	3,977	-0.03%
2020/11/10	4	46.65	1	46.40	46.10	3	4,035	0.07%
2020/11/09	2	46.68	2	46.70	46.35	0	4,039	0.00%
2020/11/06	1	48.25	9	48.71	48.20	-8	3,974	-0.20%
2020/11/02	1	49.20	0	0.00	49.05	1	4,324	0.02%
2020/10/30	0	0.00	2	50.35	50.40	-2	4,539	-0.04%
2020/10/29	2	49.35	1	49.65	50.20	1	5,013	0.02%
2020/10/28	2	49.68	0	0.00	49.60	2	5,864	0.03%
2020/10/27	0	0.00	2	51.10	50.90	-2	6,091	-0.03%
2020/10/26	2	51.40	0	0.00	51.30	2	6,158	0.03%
2020/10/23	2	52.70	4	53.30	52.30	-2	6,175	-0.03%
2020/10/22	1	51.90	1	51.90	52.10	0	6,157	0.00%
2020/10/20	0	0.00	0.3	51.40	51.60	-0.3	6,186	0.00%
2020/10/19	1	51.50	0	0.00	51.90	1	6,246	0.02%
2020/10/16	3	52.00	5	51.70	51.10	-2	6,416	-0.03%
2020/10/15	6	52.55	7	52.34	52.50	-1	6,494	-0.02%
2020/10/14	1	50.60	0	0.00	50.50	1	6,415	0.02%
2020/10/13	6	50.68	1	50.60	50.50	5	6,414	0.08%
2020/10/12	1	49.35	5	49.15	49.00	-4	6,383	-0.06%
2020/10/08	0	0.00	10	50.00	49.85	-10	6,384	-0.16%
2020/10/06	1	50.00	0	0.00	50.00	1	6,421	0.02%
2020/09/29	5	49.10	0	0.00	48.70	5	6,522	0.08%
2020/09/28	3	48.75	0	0.00	48.70	3	6,576	0.05%
2020/09/25	2	47.85	9	47.92	47.65	-7	6,644	-0.11%
2020/09/24	2	49.73	16	49.15	49.05	-14	6,633	-0.21%
2020/09/22	2	51.35	4	51.15	51.00	-2	6,726	-0.03%
2020/09/21	2	52.50	3	52.13	51.90	-1	6,730	-0.01%
2020/09/16	4	52.38	2	52.15	51.80	2	6,734	0.03%
2020/09/15	14	52.54	0	0.00	52.80	14	6,707	0.21%
2020/09/14	10	50.05	0	0.00	50.40	10	6,698	0.15%
2020/09/11	0	0.00	1	49.60	49.70	-1	6,744	-0.01%
2020/09/10	1	50.10	0	0.00	50.00	1	6,757	0.01%
2020/09/09	0	0.00	1	49.20	50.60	-1	6,774	-0.01%
2020/09/08	2	49.88	3	49.93	50.00	-1	6,791	-0.01%
2020/09/07	1	52.10	29	52.64	51.00	-28	6,866	-0.41%
2020/09/04	1	52.30	23	52.01	52.60	-22	7,056	-0.31%
2020/09/03	1	53.30	80	53.63	53.30	-79	7,034	-1.12%
2020/09/02	6	54.17	4	54.43	53.60	2	6,995	0.03%
2020/09/01	7	53.39	5	54.10	54.10	2	6,747	0.03%
2020/08/31	2	49.88	5	50.00	49.20	-3	6,630	-0.05%
2020/08/28	5	50.40	0	0.00	50.30	5	6,630	0.08%
2020/08/27	0	0.00	3	50.30	49.90	-3	6,667	-0.04%
2020/08/26	10	50.15	0	0.00	50.10	10	6,812	0.15%
2020/08/25	1	50.70	0	0.00	50.90	1	6,813	0.01%
2020/08/21	10	51.00	0	0.00	51.00	10	6,832	0.15%
2020/08/20	11	49.86	9	51.27	50.00	2	6,892	0.03%
2020/08/19	7.9	53.90	12	54.23	53.20	-4.2	6,765	-0.06%
2020/08/18	6	53.93	4	54.25	53.70	2	6,689	0.03%
2020/08/14	5	53.88	1	53.90	53.90	4	6,688	0.06%
2020/08/13	1	52.80	11	52.87	53.00	-10	6,593	-0.15%
2020/08/12	22	54.23	3	53.63	53.30	19	6,543	0.29%
2020/08/11	0	0.00	16	54.63	55.30	-16	6,474	-0.25%
2020/08/10	4	55.20	10	54.96	54.70	-6	6,424	-0.09%
2020/08/07	47	56.69	14	56.40	55.10	33	6,362	0.52%
2020/08/06	8	57.46	19	57.19	58.40	-11	6,139	-0.18%
2020/08/05	15	57.35	8	57.26	58.00	7	6,004	0.12%
2020/08/04	22.1	57.69	24	57.40	57.50	-1.9	5,790	-0.03%
2020/08/03	65.1	54.01	169	54.10	56.20	-103.9	5,322	-1.95%	大賣/鉅額交易
2020/07/31	150	51.90	15	51.90	51.90	135	4,519	2.99%	大買/鉅額交易
2020/07/28	7	45.19	27	44.99	44.50	-20	4,215	-0.47%
2020/07/23	2	47.73	21.3	47.06	47.15	-19.3	4,253	-0.45%
2020/07/22	37	48.03	0	0.00	47.80	37	4,254	0.87%
2020/07/21	11.3	47.30	0	0.00	47.70	11.3	4,074	0.28%
2020/07/20	5	45.50	25	44.30	45.85	-20	3,959	-0.51%
2020/07/17	10	44.50	0	0.00	44.40	10	3,981	0.25%
2020/07/16	1	45.00	0	0.00	45.00	1	4,052	0.02%
2020/07/15	0	0.00	13	45.22	44.80	-13	4,078	-0.32%
2020/07/13	0	0.00	1	45.25	45.90	-1	4,265	-0.02%
2020/07/10	10	45.63	1	45.20	44.85	9	4,348	0.21%
2020/07/06	1	48.20	1	47.50	47.75	0	4,560	0.00%
2020/07/01	1	46.70	0	0.00	47.30	1	4,521	0.02%
2020/06/23	0	0.00	2	46.30	45.90	-2	4,455	-0.04%
2020/06/22	1	46.70	10	46.60	46.60	-9	4,438	-0.20%
2020/06/18	1	44.85	0	0.00	45.10	1	4,426	0.02%
2020/06/17	10	45.50	2	45.50	45.05	8	4,391	0.18%
2020/06/16	0	0.00	21	45.35	45.60	-21	4,417	-0.48%
2020/06/15	2	46.35	50	45.60	45.00	-48	4,478	-1.07%
2020/06/12	3	44.90	0	0.00	46.50	3	4,474	0.07%
2020/06/11	3	47.45	4	47.69	46.30	-1	4,393	-0.02%
2020/06/09	5	45.38	5	44.85	44.85	0	4,267	0.00%
2020/06/08	7	45.70	7	45.55	45.30	0	4,328	0.00%
2020/06/05	5	46.05	1	45.25	45.85	4	4,260	0.09%
2020/06/04	1	44.00	10	44.10	44.20	-9	4,175	-0.22%
2020/06/03	27	45.07	0	0.00	44.65	27	4,185	0.65%
2020/06/02	10	44.96	0	0.00	45.00	10	4,107	0.24%
2020/05/28	14	43.26	2	43.20	42.15	12	3,943	0.30%
2020/05/27	0	0.00	1	43.10	42.80	-1	3,904	-0.03%
2020/05/22	1	41.50	0	0.00	41.60	1	3,868	0.03%
2020/05/21	32	43.13	0	0.00	41.80	32	3,876	0.83%
2020/05/20	9	41.03	0	0.00	41.20	9	3,805	0.24%
2020/05/19	0	0.00	1	41.20	41.45	-1	3,818	-0.03%
2020/05/18	0	0.00	2	39.30	39.35	-2	3,856	-0.05%
2020/05/15	1	40.40	18	40.29	40.00	-17	3,860	-0.44%
2020/05/14	1	41.50	0	0.00	40.60	1	3,874	0.03%
2020/05/13	15	42.45	1	42.80	42.40	14	3,844	0.36%
2020/05/12	11	42.58	5	42.80	42.75	6	3,841	0.16%
2020/05/11	0	0.00	3	42.47	42.40	-3	3,838	-0.08%
2020/05/07	14	42.00	0	0.00	41.85	14	3,836	0.36%
2020/05/04	0	0.00	15	41.25	40.90	-15	3,857	-0.39%
2020/04/30	7	42.31	53	42.12	42.05	-46	3,858	-1.19%
2020/04/29	16	42.74	5	42.67	42.50	11	3,850	0.29%
2020/04/28	14	42.74	0	0.00	42.45	14	3,845	0.36%
2020/04/27	11	42.20	9	42.43	42.75	2	3,893	0.05%
2020/04/24	10	41.28	10	41.45	41.30	0	3,820	0.00%
2020/04/23	6	41.65	0	0.00	41.05	6	3,823	0.16%
2020/04/22	15	40.20	4	40.16	41.25	11	3,804	0.29%
2020/04/21	9	40.52	21	40.08	39.80	-12	3,766	-0.32%
2020/04/20	32	41.96	4	41.68	42.20	28	3,695	0.76%
2020/04/17	13	42.52	27	41.80	41.60	-14	3,670	-0.38%
2020/04/16	3	41.67	5	41.39	42.35	-2	3,527	-0.06%
2020/04/15	7	41.46	33	40.91	41.00	-26	3,469	-0.75%
2020/04/14	34	41.00	5	40.13	41.50	29	3,430	0.85%
2020/04/13	5	38.90	1	39.50	38.85	4	3,288	0.12%
2020/04/10	1	38.70	2	38.60	38.55	-1	3,252	-0.03%
2020/04/09	31	39.21	31	39.45	38.55	0	3,263	0.00%
2020/04/08	10	37.65	0	0.00	37.50	10	3,168	0.32%
2020/04/07	10	36.40	7	36.41	36.50	3	3,124	0.10%
2020/03/31	1	34.20	2	34.45	34.65	-1	3,111	-0.03%
2020/03/30	0.3	35.20	3	34.33	35.00	-2.7	3,082	-0.09%
2020/03/25	14	35.77	0	0.00	35.45	14	2,985	0.47%
2020/03/24	2	34.15	0	0.00	34.00	2	2,911	0.07%
2020/03/23	0	0.00	2	32.00	32.65	-2	2,919	-0.07%
2020/03/20	8	33.74	2	34.00	34.00	6	2,908	0.21%
2020/03/19	20	32.35	0	0.00	31.70	20	2,868	0.70%
2020/03/18	7	37.02	7	35.39	35.20	0	2,785	0.00%
2020/03/17	0	36.05	11	36.99	36.00	-11	2,738	-0.40%
2020/03/16	9	38.90	20	38.18	37.00	-11	2,702	-0.41%
2020/03/13	23	38.49	23	38.48	39.05	0	2,719	0.00%
2020/03/12	36	42.06	27	43.75	42.10	9	2,630	0.34%
2020/03/11	1	45.90	0	0.00	45.00	1	2,538	0.04%
2020/03/10	1	44.15	0	0.00	44.80	1	2,521	0.04%
2020/03/09	3	44.37	12	44.35	44.55	-9	2,495	-0.36%
2020/03/06	0	0.00	4	45.75	45.65	-4	2,446	-0.16%
2020/03/04	0	0.00	6	45.95	46.00	-6	2,458	-0.24%
2020/03/03	6	46.50	0	0.00	46.85	6	2,464	0.24%
2020/02/27	0	0.00	7	45.15	44.85	-7	2,427	-0.29%
2020/02/25	0	0.00	7	46.46	46.90	-7	2,365	-0.30%
2020/02/24	0	0.00	1	46.60	46.15	-1	2,352	-0.04%
2020/02/20	3	47.83	5	47.75	47.80	-2	2,337	-0.09%
2020/02/19	11	49.06	2	48.40	48.20	9	2,331	0.39%
2020/02/18	6	48.28	0	0.00	48.40	6	2,295	0.26%
2020/02/17	4	48.58	0	0.00	48.30	4	2,334	0.17%
2020/02/12	2	47.45	0	0.00	47.40	2	2,698	0.07%
2020/02/05	2	46.55	0	0.00	46.10	2	3,350	0.06%
2020/02/03	3	44.60	0	0.00	45.20	3	3,480	0.09%
2020/01/31	4	47.93	0	0.00	47.50	4	3,623	0.11%
2020/01/30	10	48.10	0	0.00	48.00	10	4,256	0.23%
2020/01/17	1	53.60	0	0.00	53.30	1	4,296	0.02%
2020/01/15	1	53.50	0	0.00	53.40	1	4,389	0.02%
2020/01/14	1	54.10	0	0.00	54.10	1	4,570	0.02%
2020/01/10	0	0.00	1	53.00	53.10	-1	4,678	-0.02%
2020/01/09	1	53.10	0	0.00	53.10	1	4,779	0.02%
2020/01/08	2	53.00	0	0.00	52.60	2	5,326	0.04%
2020/01/06	2	55.70	0	0.00	55.60	2	5,675	0.04%
2020/01/03	2	57.00	0	0.00	56.60	2	5,665	0.04%
2020/01/02	1	57.60	0	0.00	57.70	1	5,681	0.02%
2019/12/27	0	0.00	17	57.10	57.10	-17	5,690	-0.30%
2019/12/26	1	56.60	0	0.00	56.70	1	5,673	0.02%
2019/12/19	10	56.50	0	0.00	56.50	10	5,743	0.17%
2019/12/17	2	57.00	0	0.00	57.00	2	5,855	0.03%
2019/12/13	2	56.50	0	0.00	56.00	2	5,931	0.03%
2019/12/12	0	0.00	5	57.04	57.00	-5	5,935	-0.08%
2019/12/11	3	57.20	0	0.00	57.10	3	5,931	0.05%
2019/12/10	2	57.50	0	0.00	57.60	2	5,945	0.03%
2019/12/09	1	56.20	4	55.90	55.90	-3	5,894	-0.05%
2019/12/06	0	0.00	1	55.70	55.60	-1	5,930	-0.02%
2019/12/04	1	54.60	0	0.00	54.60	1	5,992	0.02%
2019/11/29	0	0.00	1	55.70	55.40	-1	6,032	-0.02%
2019/11/28	2	55.90	2	56.20	56.10	0	6,059	0.00%
2019/11/27	3	55.70	0	0.00	55.50	3	6,163	0.05%
2019/11/20	1	55.30	0	0.00	55.10	1	6,689	0.01%
2019/11/19	5	56.50	0	0.00	56.30	5	6,725	0.07%
2019/11/18	3	56.30	4	56.00	56.10	-1	6,827	-0.01%
2019/11/13	4	56.30	0	0.00	56.10	4	6,916	0.06%
2019/11/11	1	55.90	4	57.50	55.80	-3	7,019	-0.04%
2019/11/08	12	60.82	4	61.10	60.10	8	6,897	0.12%
2019/11/07	1	66.30	5	64.96	62.80	-4	6,827	-0.06%
2019/11/06	5	68.52	2	68.20	66.30	3	6,655	0.05%
2019/11/05	0	0.00	2	67.55	67.20	-2	6,493	-0.03%
2019/11/04	1	68.20	4	67.98	67.70	-3	6,517	-0.05%
2019/11/01	2.1	67.07	9	67.08	67.60	-6.9	6,488	-0.11%
2019/10/31	1	66.00	7	66.90	66.30	-6	6,466	-0.09%
2019/10/30	7	67.19	5	67.26	67.20	2	6,403	0.03%
2019/10/29	28	67.21	31	67.46	67.70	-3	6,323	-0.05%
2019/10/28	4	63.15	4	63.05	63.80	0	5,741	0.00%
2019/10/25	0	0.00	2	63.05	62.50	-2	5,747	-0.03%
2019/10/24	14	62.76	2	62.80	63.20	12	5,844	0.21%
2019/10/23	0	0.00	3	63.20	62.40	-3	5,862	-0.05%
2019/10/22	17	64.05	14	63.53	63.00	3	5,810	0.05%
2019/10/21	3	62.10	2	62.75	62.80	1	5,646	0.02%
2019/10/18	0	0.00	2	61.80	62.10	-2	5,594	-0.04%
2019/10/17	1	61.80	4	62.15	62.10	-3	5,546	-0.05%
2019/10/16	22	63.31	102	64.68	61.40	-80	5,476	-1.46%	大賣/
2019/10/15	96	63.72	26	62.80	64.20	70	5,053	1.39%
2019/10/14	13	58.28	0	0.00	58.40	13	4,701	0.28%
2019/10/09	0	0.00	1	57.70	57.60	-1	4,676	-0.02%
2019/10/08	1	57.90	12	58.00	57.80	-11	4,685	-0.23%
2019/10/07	7	57.63	0	0.00	58.00	7	4,676	0.15%
2019/10/04	5	56.90	0	0.00	56.80	5	4,681	0.11%
2019/10/03	0	0.00	1	56.50	56.90	-1	4,645	-0.02%
2019/09/25	0	0.00	2	58.30	57.80	-2	5,178	-0.04%
2019/09/24	0	0.00	3	58.53	58.60	-3	5,201	-0.06%
2019/09/23	0	0.00	3	58.37	58.90	-3	5,188	-0.06%
2019/09/19	2	57.95	3	58.30	58.30	-1	5,046	-0.02%
2019/09/18	0	0.00	1	57.80	57.20	-1	5,058	-0.02%
2019/09/17	0	0.00	2	57.20	56.80	-2	5,021	-0.04%
2019/09/16	2	57.50	0	0.00	57.60	2	5,045	0.04%
2019/09/12	1	58.40	3	58.07	57.80	-2	5,051	-0.04%
2019/09/09	2	58.30	0	0.00	57.80	2	5,071	0.04%
2019/09/05	0	0.00	2	57.40	56.80	-2	5,029	-0.04%
2019/09/03	2	57.00	0	0.00	56.90	2	5,016	0.04%
2019/09/02	0	0.00	1	56.40	57.10	-1	5,012	-0.02%
2019/08/30	1	57.10	2	57.40	56.80	-1	5,006	-0.02%
2019/08/29	2	57.95	5	58.08	58.00	-3	4,901	-0.06%
2019/08/28	3	58.90	0	0.00	59.20	3	4,787	0.06%
2019/08/27	6.1	59.58	14	59.41	59.50	-7.9	4,670	-0.17%
2019/08/26	2	57.20	0	0.00	56.80	2	4,483	0.04%
2019/08/23	5	57.70	7	57.84	57.90	-2	4,476	-0.04%
2019/08/22	14	57.60	3	57.10	57.20	11	4,483	0.25%
2019/08/21	32	57.28	30	57.18	57.50	2	4,433	0.05%
2019/08/20	3	56.67	1	56.10	55.80	2	4,345	0.05%
2019/08/19	0	0.00	6	56.43	56.90	-6	4,309	-0.14%
2019/08/16	1	56.20	0	0.00	56.10	1	4,274	0.02%
2019/08/15	2	55.50	3	54.73	56.30	-1	4,212	-0.02%
2019/08/14	4	55.65	1	57.30	55.20	3	4,113	0.07%
2019/08/13	26	55.56	23	55.19	55.90	3	3,973	0.08%
2019/08/12	0	0.00	3	54.93	55.30	-3	3,906	-0.08%
2019/08/08	2	53.40	7	53.19	53.40	-5	3,809	-0.13%
2019/08/06	0	0.00	3	49.40	52.20	-3	3,783	-0.08%
2019/08/05	0	0.00	2	50.55	50.00	-2	3,728	-0.05%
2019/08/02	5	52.90	14	52.99	52.30	-9	3,701	-0.24%
2019/08/01	4	54.40	1	54.90	54.40	3	3,686	0.08%
2019/07/31	9	54.94	12	55.13	55.60	-3	3,662	-0.08%
2019/07/30	7	54.40	7	54.06	54.20	0	3,576	0.00%
2019/07/29	11	54.80	1	54.80	54.10	10	3,565	0.28%
2019/07/26	5	54.70	4	54.40	55.00	1	3,490	0.03%
2019/07/25	2	53.50	3	53.80	53.80	-1	3,391	-0.03%
2019/07/24	3	52.57	0	0.00	52.60	3	3,365	0.09%
2019/07/23	2	52.75	0	0.00	52.40	2	3,432	0.06%
2019/07/22	2	52.40	0	0.00	52.20	2	3,480	0.06%
2019/07/19	1	52.10	0	0.00	52.20	1	3,482	0.03%
2019/07/18	0	0.00	10	52.51	52.10	-10	3,514	-0.28%
2019/07/17	5	53.98	2	53.50	53.30	3	3,537	0.08%
2019/07/16	3	53.03	1	53.50	53.30	2	3,436	0.06%
2019/07/15	0	0.00	1	52.60	52.70	-1	3,432	-0.03%
2019/07/12	5	52.80	0	0.00	52.70	5	3,525	0.14%
2019/07/11	0	0.00	2	52.90	52.70	-2	3,582	-0.06%
2019/07/10	2	52.80	0	0.00	52.70	2	3,623	0.06%
2019/07/08	10	54.00	14	53.21	53.00	-4	4,095	-0.10%
2019/07/05	1	52.00	2	52.45	53.00	-1	4,034	-0.02%
2019/07/04	8	52.68	4	53.18	52.40	4	4,054	0.10%
2019/07/03	1	51.20	0	0.00	51.10	1	3,897	0.03%
2019/07/02	4	51.43	1	52.30	51.90	3	3,988	0.08%
2019/06/26	0	0.00	6	49.78	49.70	-6	4,161	-0.14%
2019/06/25	6	51.17	0	0.00	50.00	6	4,187	0.14%
2019/06/21	6	50.37	1	49.90	49.35	5	4,231	0.12%
2019/06/19	0	0.00	1	50.50	50.30	-1	4,375	-0.02%
2019/06/18	1	49.50	0	0.00	49.60	1	4,492	0.02%
2019/06/14	0	0.00	4	50.43	50.70	-4	5,180	-0.08%
2019/06/10	1	48.75	0	0.00	48.70	1	5,361	0.02%
2019/06/03	0	0.00	2	49.45	49.25	-2	5,750	-0.03%
2019/05/31	2	50.20	0	0.00	50.20	2	5,830	0.03%
2019/05/30	0	0.00	1	49.85	49.75	-1	5,885	-0.02%
2019/05/29	5	50.52	2	51.50	50.40	3	5,846	0.05%
2019/05/28	1	49.10	0	0.00	49.00	1	5,787	0.02%
2019/05/27	2	49.20	0	0.00	49.20	2	5,793	0.03%
2019/05/21	1	48.65	0	0.00	49.60	1	6,289	0.02%
2019/05/20	0	0.00	1	48.90	48.75	-1	6,404	-0.02%
2019/05/17	0	0.00	12	49.55	50.00	-12	6,443	-0.19%
2019/05/14	1	51.20	2	49.55	51.80	-1	6,759	-0.01%
2019/05/13	0	0.00	2	51.20	51.00	-2	6,863	-0.03%
2019/05/10	0	0.00	4	53.08	52.90	-4	6,886	-0.06%
2019/05/09	2	54.00	0	0.00	53.60	2	6,898	0.03%
2019/05/08	0	0.00	6	55.60	55.00	-6	6,883	-0.09%
2019/05/06	0	0.00	3	56.47	55.90	-3	6,964	-0.04%
2019/05/03	3	58.00	1	58.20	58.20	2	6,923	0.03%
2019/04/29	0	0.00	2	55.95	55.40	-2	6,868	-0.03%
2019/04/26	2	57.35	0	0.00	57.10	2	6,828	0.03%
2019/04/25	1	58.60	1	59.00	58.60	0	6,898	0.00%
2019/04/24	3	59.17	0	0.00	58.70	3	6,943	0.04%
2019/04/22	0	0.00	3	59.00	58.80	-3	6,873	-0.04%
2019/04/18	3	59.20	3	59.50	58.10	0	6,932	0.00%
2019/04/17	1	60.60	0	0.00	59.60	1	6,917	0.01%
2019/04/16	2	60.55	1	60.60	60.60	1	6,899	0.01%
2019/04/15	10	61.44	7	62.16	61.10	3	6,995	0.04%
2019/04/12	1	58.70	3	59.20	59.60	-2	6,710	-0.03%
2019/04/11	1	58.90	0	0.00	58.00	1	6,682	0.01%
2019/04/10	3	59.53	2	59.80	59.40	1	6,618	0.02%
2019/04/09	2	60.00	1	61.00	60.30	1	6,559	0.02%
2019/04/08	8	61.59	3	61.60	61.70	5	6,502	0.08%
2019/04/03	12	60.25	2	60.10	60.00	10	6,381	0.16%
2019/04/02	1	59.60	5	60.00	59.60	-4	6,346	-0.06%
2019/04/01	1	58.60	1	59.60	59.40	0	6,285	0.00%
2019/03/29	2	58.10	15	58.19	58.20	-13	6,159	-0.21%
2019/03/28	3	57.80	0	0.00	58.10	3	6,165	0.05%
2019/03/27	1	57.80	0	0.00	58.10	1	6,192	0.02%
2019/03/26	1	57.80	0	0.00	57.60	1	6,158	0.02%
2019/03/25	2	57.85	0	0.00	57.50	2	6,139	0.03%
2019/03/22	4	59.08	3	60.70	59.10	1	6,089	0.02%
2019/03/21	4	60.50	1	60.70	60.50	3	6,019	0.05%
2019/03/20	2	60.40	5	59.50	60.10	-3	5,947	-0.05%
2019/03/19	19	58.82	24	59.03	60.10	-5	5,852	-0.09%
2019/03/18	10	56.01	13	56.31	55.50	-3	5,334	-0.06%
2019/03/15	2	55.30	5	55.40	55.30	-3	5,433	-0.06%
2019/03/14	0	0.00	1	55.60	54.90	-1	5,714	-0.02%
2019/03/12	7	54.80	2	56.00	54.50	5	5,936	0.08%
2019/03/11	13	55.50	11	55.21	55.00	2	6,024	0.03%
2019/03/08	13	54.51	4	54.73	54.30	9	6,167	0.15%
2019/03/07	1	53.00	1	52.90	53.00	0	6,259	0.00%
2019/03/06	1	54.00	0	0.00	54.60	1	6,341	0.02%
2019/03/05	0	0.00	1	52.80	53.80	-1	6,336	-0.02%
2019/03/04	2	52.60	4	52.60	52.50	-2	6,321	-0.03%
2019/02/27	2	52.50	3	52.23	52.30	-1	6,369	-0.02%
2019/02/26	1	52.50	5	53.04	52.50	-4	6,482	-0.06%
2019/02/25	0	0.00	1	53.40	53.20	-1	6,681	-0.01%
2019/02/22	0	0.00	5	53.82	53.50	-5	6,774	-0.07%
2019/02/21	17	56.25	23	55.84	54.40	-6	6,807	-0.09%
2019/02/20	5	53.96	2	54.40	54.30	3	6,657	0.05%
2019/02/19	23	53.25	13	53.28	53.70	10	6,603	0.15%
2019/02/15	2	53.40	0	0.00	52.40	2	7,038	0.03%
2019/02/14	10	54.76	5	54.42	53.10	5	7,195	0.07%
2019/02/13	2	52.40	12	53.50	52.20	-10	7,106	-0.14%
2019/02/12	9	53.79	9	52.76	54.20	0	7,212	0.00%
2019/02/11	2	52.00	0	0.00	52.00	2	7,137	0.03%
2019/01/30	0	0.00	4	51.38	50.90	-4	7,254	-0.06%
2019/01/28	1	51.50	6	51.90	51.60	-5	7,372	-0.07%
2019/01/23	0	0.00	1	49.75	49.65	-1	7,877	-0.01%
2019/01/22	1	49.40	0	0.00	49.40	1	7,930	0.01%
2019/01/18	5	49.20	0	0.00	49.45	5	8,180	0.06%
2019/01/17	16	49.45	16	51.20	49.35	0	8,256	0.00%
2019/01/16	1	51.30	6	51.05	51.80	-5	8,237	-0.06%
2019/01/15	0	0.00	1	51.00	50.70	-1	8,293	-0.01%
2019/01/14	1	50.50	0	0.00	50.50	1	8,449	0.01%
2019/01/11	0	0.00	4	51.83	50.70	-4	8,592	-0.05%
2019/01/10	0	0.00	1	51.20	51.20	-1	8,559	-0.01%
2019/01/09	1	51.70	1	51.30	51.60	0	8,609	0.00%
2019/01/07	1	49.25	3	50.67	50.30	-2	8,570	-0.02%
2019/01/02	4	47.54	2	47.50	47.50	2	8,809	0.02%
2018/12/25	1	46.95	3	48.20	48.20	-2	9,276	-0.02%
2018/12/24	8	47.89	1	47.95	47.85	7	9,394	0.07%
2018/12/21	0	0.00	2	47.60	49.00	-2	9,683	-0.02%
2018/12/20	2	46.88	0	0.00	47.00	2	9,656	0.02%
2018/12/18	2	48.28	0	0.00	48.00	2	9,619	0.02%
2018/12/17	0	0.00	5	49.10	48.80	-5	9,591	-0.05%
2018/12/14	4	48.75	7	49.74	49.35	-3	9,598	-0.03%
2018/12/13	8	49.04	1	48.50	49.30	7	9,544	0.07%
2018/12/12	2	49.63	6	49.57	49.45	-4	9,529	-0.04%
2018/12/11	3	47.85	4	48.06	48.30	-1	9,458	-0.01%
2018/12/10	8	46.85	11	46.93	46.90	-3	9,421	-0.03%
2018/12/07	24	49.89	12	49.65	49.35	12	9,252	0.13%
2018/12/06	4	53.38	10	52.08	51.50	-6	8,950	-0.07%
2018/12/05	2	54.75	0	0.00	54.90	2	8,793	0.02%
2018/12/04	19	56.37	14	56.53	56.00	5	8,855	0.06%
2018/12/03	2	55.45	2	55.90	56.10	0	8,835	0.00%
2018/11/30	4	54.25	7	52.89	52.90	-3	8,718	-0.03%
2018/11/29	4	52.60	8	52.95	52.00	-4	8,458	-0.05%
2018/11/28	0	0.00	1	51.30	51.90	-1	8,366	-0.01%
2018/11/27	2	49.95	0	0.00	51.00	2	8,404	0.02%
2018/11/26	3	49.70	3	49.40	49.40	0	8,372	0.00%
2018/11/23	7	49.55	3	49.90	48.70	4	8,377	0.05%
2018/11/22	15	52.15	12	53.18	50.60	3	8,321	0.04%
2018/11/21	2	52.95	11	53.06	53.10	-9	8,119	-0.11%
2018/11/20	9	52.50	1	52.80	52.70	8	8,002	0.10%
2018/11/19	5	53.36	1	53.40	53.40	4	7,924	0.05%
2018/11/16	3	52.97	3	51.80	51.60	0	7,764	0.00%
2018/11/15	1	52.80	2	52.45	52.40	-1	7,696	-0.01%
2018/11/14	13	52.17	16	52.63	52.50	-3	7,556	-0.04%
2018/11/13	6	48.00	9	49.76	49.50	-3	7,234	-0.04%
2018/11/12	0	0.00	2	49.20	48.95	-2	7,046	-0.03%
2018/11/09	1	48.50	86	48.71	48.90	-85	6,990	-1.22%
2018/11/07	8	47.58	5	47.60	47.95	3	6,736	0.04%
2018/11/06	4	47.15	3	48.62	46.30	1	6,684	0.01%
2018/11/05	1	47.50	0	0.00	47.40	1	6,588	0.02%
2018/11/02	15	47.98	10	48.22	48.20	5	6,511	0.08%
2018/11/01	2	48.50	5	50.20	51.30	-3	6,165	-0.05%
2018/10/31	4	49.13	0	0.00	48.00	4	6,075	0.07%
2018/10/30	7	48.62	6	48.27	48.50	1	6,028	0.02%
2018/10/29	6	46.97	0	0.00	47.65	6	6,022	0.10%
2018/10/26	1	46.00	1	49.50	46.00	0	6,001	0.00%
2018/10/25	0	0.00	2	47.93	48.45	-2	5,967	-0.03%
2018/10/24	2	51.10	4	51.43	50.90	-2	5,993	-0.03%
2018/10/23	4	51.40	1	52.80	50.70	3	5,973	0.05%
2018/10/22	1	51.50	2	52.20	52.30	-1	6,050	-0.02%
2018/10/19	1	49.00	5	48.62	50.70	-4	5,930	-0.07%
2018/10/18	0	0.00	5	49.00	48.45	-5	5,829	-0.09%
2018/10/15	5	47.44	0	0.00	47.40	5	6,159	0.08%
2018/10/12	0	0.00	5	46.45	47.00	-5	6,344	-0.08%
2018/10/11	2	44.10	6	44.78	44.45	-4	6,514	-0.06%
2018/10/09	7	49.09	0	0.00	48.75	7	6,289	0.11%
2018/10/08	0	0.00	1	53.70	53.40	-1	6,050	-0.02%
2018/10/05	10	53.70	0	0.00	53.30	10	5,974	0.17%
2018/10/04	1	55.00	1	56.70	56.70	0	5,850	0.00%
2018/10/03	4	57.80	21	57.03	56.10	-17	5,789	-0.29%
2018/10/02	16	56.23	11	56.64	55.70	5	5,593	0.09%
2018/10/01	34	55.14	31	55.82	57.50	3	5,482	0.05%
2018/09/28	2	52.15	30	52.31	52.40	-28	5,263	-0.53%
2018/09/21	1	50.80	0	0.00	51.40	1	5,236	0.02%
2018/09/20	0	0.00	3	50.47	50.20	-3	5,264	-0.06%
2018/09/18	0	0.00	1	50.80	50.30	-1	5,259	-0.02%
2018/09/17	1	51.90	0	0.00	51.40	1	5,256	0.02%
2018/09/14	2	51.90	2	51.85	52.00	0	5,238	0.00%
2018/09/13	1	50.90	1	51.30	50.70	0	5,246	0.00%
2018/09/12	1	51.00	2	50.60	51.30	-1	5,242	-0.02%
2018/09/11	3	50.20	2	49.00	50.50	1	5,246	0.02%
2018/09/10	11	48.82	34	49.39	48.20	-23	5,217	-0.44%
2018/09/07	11	51.10	21	51.90	51.40	-10	5,124	-0.20%
2018/09/06	11	57.30	0	0.00	55.10	11	5,042	0.22%
2018/09/03	1	54.60	0	0.00	54.60	1	4,929	0.02%
2018/08/31	1	57.50	0	0.00	57.50	1	4,856	0.02%
2018/08/30	1	58.30	3	58.30	58.50	-2	5,008	-0.04%
2018/08/27	2	55.10	0	0.00	55.20	2	5,241	0.04%
2018/08/24	0	0.00	2	53.50	53.40	-2	5,258	-0.04%
2018/08/22	4	54.90	0	0.00	54.30	4	5,357	0.07%
2018/08/20	28	53.18	16	53.48	53.30	12	5,452	0.22%
2018/08/16	7	56.46	5	55.72	56.70	2	5,465	0.04%
2018/08/15	2	57.60	2	58.35	57.60	0	5,472	0.00%
2018/08/13	0	0.00	10	58.72	58.20	-10	5,609	-0.18%
2018/08/10	1	61.50	0	0.00	61.30	1	5,574	0.02%
2018/08/09	4	61.80	0	0.00	61.70	4	5,699	0.07%
2018/08/08	1	62.60	0	0.00	62.30	1	5,729	0.02%
2018/08/07	2	63.10	0	0.00	62.30	2	5,763	0.03%
2018/08/03	6	62.03	7	61.84	61.80	-1	5,672	-0.02%
2018/08/02	0	0.00	5	62.00	61.10	-5	5,662	-0.09%
2018/08/01	1	62.20	4	62.70	62.50	-3	5,636	-0.05%
2018/07/31	2	62.60	3	60.80	60.60	-1	5,546	-0.02%
2018/07/30	9	60.81	1	60.50	60.40	8	5,491	0.15%
2018/07/27	18	60.92	12	60.40	62.20	6	5,676	0.11%
2018/07/26	5	61.20	0	61.40	61.00	5	5,536	0.09%
2018/07/25	12	61.53	1	61.50	60.80	11	5,528	0.20%
2018/07/24	19	61.03	15	61.31	61.10	4	5,503	0.07%
2018/07/23	35	64.37	5	65.30	63.60	30	5,308	0.57%
2018/07/20	3	67.17	0	0.00	67.80	3	5,209	0.06%
2018/07/19	31	68.48	19	66.73	66.30	12	5,284	0.23%
2018/07/18	3	67.80	48	67.46	67.90	-45	5,321	-0.85%
2018/07/16	2	62.50	0	0.00	62.90	2	5,326	0.04%
2018/07/12	2	61.21	3	61.43	61.70	-1	5,790	-0.02%
2018/07/11	0	0.00	5	60.80	60.50	-5	6,117	-0.08%
2018/07/10	0	0.00	1	59.40	59.40	-1	6,364	-0.02%
2018/07/09	20	61.54	0	0.00	61.00	20	6,770	0.30%
2018/07/06	6	60.63	3	61.10	61.10	3	6,760	0.04%
2018/07/04	1	62.70	0	0.00	62.70	1	6,764	0.01%
2018/07/03	1	63.70	0	0.00	62.20	1	6,799	0.01%
2018/07/02	4	63.45	0	0.00	63.00	4	6,841	0.06%
2018/06/28	0	0.00	2	63.10	62.70	-2	6,809	-0.03%
2018/06/27	1	63.00	1	63.50	62.70	0	6,849	0.00%
2018/06/26	6	62.55	0	0.00	62.60	6	6,878	0.09%
2018/06/25	0	0.00	2	63.20	63.00	-2	6,880	-0.03%
2018/06/22	8	62.63	0	0.00	62.40	8	6,917	0.12%
2018/06/21	1	63.90	0	0.00	64.00	1	6,896	0.01%
2018/06/20	3	64.10	3	64.50	63.30	0	6,947	0.00%
2018/06/15	1	66.60	0	0.00	66.40	1	6,975	0.01%
2018/06/14	0	0.00	1	66.70	65.50	-1	6,966	-0.01%
2018/06/13	1	65.50	1	65.80	65.50	0	7,088	0.00%
2018/06/12	7	65.44	1	65.70	65.10	6	7,191	0.08%
2018/06/11	7	66.70	1	66.70	66.20	6	7,214	0.08%
2018/06/08	4	66.10	6	66.43	66.70	-2	7,249	-0.03%
2018/06/07	6	67.58	2	67.40	66.80	4	7,316	0.05%
2018/06/06	14	69.56	4	70.08	69.50	10	7,194	0.14%
2018/06/05	1	67.30	4	67.00	67.30	-3	7,006	-0.04%
2018/06/04	0	0.00	1	65.70	65.70	-1	7,034	-0.01%
2018/05/31	5	66.10	0	0.00	64.30	5	7,037	0.07%
2018/05/30	5	66.30	6	66.80	65.80	-1	7,034	-0.01%
2018/05/29	5	66.84	4	67.15	66.00	1	7,029	0.01%
2018/05/28	1	65.50	0	0.00	66.80	1	6,988	0.01%
2018/05/24	0	0.00	1	65.90	66.60	-1	7,119	-0.01%
2018/05/23	2	65.20	6	64.93	65.10	-4	7,096	-0.06%
2018/05/22	2	64.75	0	0.00	64.50	2	7,150	0.03%
2018/05/21	14	65.53	4	66.08	65.10	10	7,327	0.14%
2018/05/17	2	65.15	3	65.50	64.20	-1	7,663	-0.01%
2018/05/16	2	62.75	0	0.00	63.00	2	7,943	0.03%
2018/05/15	0	0.00	6	64.40	63.10	-6	8,215	-0.07%
2018/05/11	0	0.00	9	65.00	64.50	-9	8,955	-0.10%
2018/05/09	4	63.90	0	0.00	63.00	4	9,803	0.04%
2018/05/07	3	62.00	1	62.50	62.70	2	10,436	0.02%
2018/05/04	10	60.95	8	61.70	61.20	2	10,847	0.02%
2018/05/03	1	64.40	0	0.00	63.80	1	10,823	0.01%
2018/04/30	3	64.77	5	64.84	65.20	-2	11,407	-0.02%
2018/04/27	3	64.27	2	64.55	64.20	1	11,456	0.01%
2018/04/26	9	64.80	0	0.00	63.50	9	11,494	0.08%
2018/04/25	13	64.89	13	65.01	65.50	0	11,423	0.00%
2018/04/24	9	62.93	4	63.38	62.90	5	11,292	0.04%
2018/04/23	12	67.18	1	65.80	66.00	11	11,038	0.10%
2018/04/20	8	68.43	4	68.88	68.10	4	10,952	0.04%
2018/04/19	6	68.25	0	0.00	67.80	6	10,791	0.06%
2018/04/18	11	69.71	11	68.77	68.50	0	10,695	0.00%
2018/04/17	18	73.98	22	73.62	71.00	-4	10,337	-0.04%
2018/04/16	74	79.42	72	79.30	78.20	2	10,028	0.02%
2018/04/13	34	78.31	30	78.62	77.50	4	9,783	0.04%
2018/04/12	3	71.73	4	72.13	72.60	-1	9,424	-0.01%
2018/04/11	5	71.14	0	0.00	71.70	5	9,583	0.05%
2018/04/09	0	0.00	3	72.20	72.70	-3	9,556	-0.03%
2018/04/03	3	70.77	0	0.00	71.20	3	9,530	0.03%
2018/04/02	1	72.80	0	0.00	72.50	1	9,489	0.01%
2018/03/31	0	0.00	1	72.80	72.80	-1	9,492	-0.01%
2018/03/30	1	72.60	0	0.00	72.70	1	9,500	0.01%
2018/03/29	2	72.45	0	0.00	72.40	2	9,550	0.02%
2018/03/28	2	72.90	17	73.96	72.90	-15	9,532	-0.16%
2018/03/27	2	73.10	4	73.50	73.10	-2	9,510	-0.02%
2018/03/26	1	70.70	0	0.00	71.40	1	9,514	0.01%
2018/03/23	2	70.30	0	0.00	71.10	2	9,584	0.02%
2018/03/22	17	73.94	1	72.80	72.50	16	9,572	0.17%
2018/03/21	7	73.61	0	0.00	73.50	7	9,582	0.07%
2018/03/20	1	73.50	0	0.00	73.40	1	9,571	0.01%
2018/03/19	2	75.25	4	75.10	74.10	-2	9,578	-0.02%
2018/03/16	6	73.77	2	73.75	73.50	4	9,445	0.04%
2018/03/15	2	72.90	2	72.95	72.90	0	9,417	0.00%
2018/03/14	1	72.50	0	0.00	71.90	1	9,447	0.01%
2018/03/13	1	73.50	3	73.43	73.20	-2	9,506	-0.02%
2018/03/12	2	71.85	0	0.00	71.90	2	9,604	0.02%
2018/03/09	4	72.25	2	71.15	70.90	2	9,821	0.02%
2018/03/08	1	72.00	2	72.90	72.10	-1	9,799	-0.01%
2018/03/06	0	0.00	2	70.80	70.00	-2	9,756	-0.02%
2018/03/05	0	0.00	1	71.80	70.00	-1	9,774	-0.01%
2018/03/02	4	71.03	1	71.30	71.00	3	9,787	0.03%
2018/03/01	1	71.80	2	71.70	71.90	-1	9,791	-0.01%
2018/02/27	8	74.30	6	74.12	72.60	2	9,849	0.02%
2018/02/26	3	73.30	2	73.20	73.20	1	9,747	0.01%
2018/02/23	1	72.60	0	0.00	72.90	1	9,745	0.01%
2018/02/22	1	73.20	1	73.10	72.50	0	9,784	0.00%
2018/02/21	7	73.37	9	73.87	73.70	-2	9,834	-0.02%
2018/02/12	1	70.60	0	0.00	68.90	1	9,840	0.01%
2018/02/09	2	68.15	2	64.80	69.80	0	9,841	0.00%
2018/02/08	11	72.17	3	72.00	70.80	8	9,486	0.08%
2018/02/07	6	77.77	16	78.34	75.50	-10	9,260	-0.11%
2018/02/06	19	79.58	28	78.67	76.60	-9	9,230	-0.10%
2018/02/05	5	85.02	4	85.23	85.00	1	8,934	0.01%
2018/02/02	28	92.40	12	92.63	91.40	16	8,933	0.18%
2018/02/01	3	102.00	5	102.10	101.50	-2	8,656	-0.02%
2018/01/31	9	102.39	14	102.89	104.00	-5	8,489	-0.06%
2018/01/30	3	101.33	7	100.09	99.50	-4	8,227	-0.05%
2018/01/29	14	100.95	19	100.68	100.50	-5	8,091	-0.06%
2018/01/26	13	96.76	3	96.60	96.80	10	7,838	0.13%
2018/01/25	28	95.03	26	95.42	94.70	2	7,710	0.03%
2018/01/24	6	89.82	11	90.31	92.90	-5	7,540	-0.07%
2018/01/23	2	89.90	4	90.60	88.30	-2	7,405	-0.03%
2018/01/22	4	87.43	0	0.00	88.70	4	7,440	0.05%
2018/01/19	1	86.50	1	86.90	86.70	0	7,471	0.00%
2018/01/18	0	0.00	4	87.90	86.70	-4	7,480	-0.05%
2018/01/16	0	0.00	3	87.83	87.60	-3	7,569	-0.04%
2018/01/12	0	0.00	2	85.60	86.10	-2	7,609	-0.03%
2018/01/11	5	85.00	0	0.00	84.70	5	7,656	0.07%
2018/01/09	0	0.00	6	85.97	85.80	-6	7,898	-0.08%
2018/01/08	5	88.34	5	88.16	87.20	0	7,993	0.00%
2018/01/05	7	89.24	25	88.34	87.20	-18	7,976	-0.23%
2018/01/03	2	84.50	0	0.00	84.40	2	7,991	0.03%