泰鼎-KY (4927)-元大-六合券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
38.00
漲跌
▲0.95
漲幅
+2.56%
成交量
1,707張
產業
上市電子零組件類股
484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

泰鼎-KY (4927)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/11/21	2	37.65	0	0.00	38.00	2	1,838	0.11%
2024/11/19	1	37.90	0	0.00	37.95	1	1,792	0.06%
2024/11/15	0	0.00	1	39.20	39.85	-1	1,789	-0.06%
2024/11/12	20	40.08	1	40.85	39.85	19	1,748	1.09%
2024/11/11	0	0.00	20	40.48	40.65	-20	1,687	-1.18%
2024/11/04	0	0.00	1	42.35	42.35	-1	1,712	-0.06%
2024/11/01	0	0.00	7	42.06	42.40	-7	1,728	-0.40%
2024/10/24	1	48.25	1	48.10	47.75	0	1,661	0.00%
2024/10/23	4	48.80	0	0.00	48.50	4	1,630	0.25%
2024/10/18	0	0.00	4	51.55	51.10	-4	1,607	-0.25%
2024/10/14	35	56.96	2	59.00	59.40	33	1,766	1.87%
2024/10/11	0	0.00	35	53.83	55.50	-35	1,789	-1.96%
2024/10/09	0	0.00	0.1	57.00	56.90	-0.1	1,864	0.00%
2024/10/07	0	0.00	5	60.56	58.50	-5	1,888	-0.26%
2024/10/01	0.1	58.30	2	58.65	58.00	-1.9	1,827	-0.11%
2024/09/27	1	56.70	0	0.00	57.50	1	1,828	0.05%
2024/09/26	0	0.00	14	57.56	56.30	-14	1,831	-0.76%
2024/09/18	2	58.20	0	0.00	57.70	2	1,834	0.11%
2024/09/16	0	0.00	4	60.80	59.00	-4	1,822	-0.22%
2024/09/13	0	0.00	1	57.70	58.10	-1	1,768	-0.06%
2024/09/09	0	0.00	0.1	53.40	54.40	-0.1	1,738	-0.01%
2024/09/04	1	56.10	0	0.00	55.30	1	1,724	0.06%
2024/09/03	0	0.00	1	60.60	59.10	-1	1,702	-0.06%
2024/08/30	0	60.00	3	60.20	59.70	-3	1,692	-0.17%
2024/08/29	0	0.00	1	58.20	58.40	-1	1,658	-0.06%
2024/08/28	0	0.00	1	57.50	57.00	-1	1,665	-0.06%
2024/08/27	0	0.00	1	57.20	57.10	-1	1,702	-0.06%
2024/08/26	0.1	56.90	6	56.88	57.10	-5.9	1,688	-0.35%
2024/08/23	0	0.00	1	53.90	54.10	-1	1,641	-0.06%
2024/08/22	5	53.14	5	53.20	53.20	0	1,643	0.00%
2024/08/19	1	52.50	0	0.00	52.50	1	1,649	0.06%
2024/08/16	0	0.00	4	54.83	55.00	-4	1,629	-0.25%
2024/08/15	0	0.00	2	53.90	53.20	-2	1,608	-0.12%
2024/08/14	1	52.50	0	0.00	52.70	1	1,597	0.06%
2024/08/13	0	0.00	1	54.10	53.80	-1	1,588	-0.06%
2024/08/12	0	0.00	4	51.80	53.80	-4	1,577	-0.25%
2024/08/06	1	46.00	1	47.00	49.05	0	1,519	0.00%
2024/08/02	1	51.60	0	0.00	51.60	1	1,412	0.07%
2024/07/18	0	0.00	4	51.03	51.60	-4	1,302	-0.31%
2024/07/17	1	53.40	0.3	53.80	53.10	0.8	1,279	0.06%
2024/07/16	1	56.30	0.3	54.33	54.70	0.7	1,258	0.06%
2024/07/15	17.1	54.42	9	55.80	54.90	8.1	1,186	0.68%
2024/07/12	0	0.00	12.1	51.69	52.00	-12.1	977	-1.24%
2024/07/11	9	47.13	10	47.17	47.35	-1	901	-0.11%
2024/07/10	1	43.00	1	43.05	43.05	0	805	0.00%
2024/07/08	1	39.65	0.1	39.25	39.75	0.9	763	0.12%
2024/07/05	4	38.70	0	0.00	39.05	4	756	0.53%
2024/07/04	1	38.10	0.1	38.05	38.15	0.9	745	0.12%
2024/07/01	0	0.00	0	38.40	38.10	0	741	-0.01%
2024/06/25	0	0.00	0.1	37.65	38.70	-0.1	768	-0.01%
2024/06/21	0	0.00	0.1	38.30	38.00	-0.1	759	-0.01%
2024/06/19	2	38.00	0.1	37.90	37.85	1.9	762	0.25%
2024/06/12	0	0.00	0.2	38.95	38.95	-0.2	755	-0.02%
2024/06/11	0	0.00	1	39.60	38.90	-1	762	-0.13%
2024/06/06	1	39.00	0	0.00	39.00	1	798	0.13%
2024/06/03	2	41.65	1	41.15	41.20	1	800	0.12%
2024/05/16	2	41.90	0	0.00	41.50	2	748	0.27%
2024/05/14	1	41.50	0	0.00	41.35	1	748	0.13%
2024/05/10	0	0.00	1	40.90	40.90	-1	744	-0.13%
2024/04/29	1	40.20	0	0.00	40.70	1	694	0.14%
2024/04/03	0	0.00	0.1	39.00	39.00	-0.1	621	-0.02%
2024/04/02	0	0.00	1.2	39.58	39.35	-1.2	612	-0.19%
2024/03/28	0	0.00	1	40.55	40.10	-1	566	-0.18%
2024/03/27	0	0.00	1	40.50	40.60	-1	552	-0.18%
2024/03/26	0	42.18	0	0.00	40.70	0	545	0.00%
2024/03/21	1	41.60	0	0.00	41.55	1	520	0.19%
2024/03/19	0	0.00	1	41.40	41.15	-1	515	-0.19%
2024/03/18	4	41.19	0	0.00	41.70	4	504	0.79%
2024/03/13	0	0.00	1	41.70	40.20	-1	459	-0.22%
2024/03/07	1	45.25	0	0.00	43.60	1	358	0.28%
2024/03/06	2	45.60	0	0.00	43.75	2	336	0.59%
2024/03/05	2	43.10	0	0.00	42.90	2	301	0.66%
2024/03/01	1	46.00	0	0.00	45.45	1	258	0.39%
2024/02/29	1	46.25	0	0.00	45.90	1	244	0.41%
2024/02/19	1	50.20	0	0.00	50.40	1	220	0.45%
2024/01/10	0	0.00	1	48.90	48.85	-1	338	-0.30%
2024/01/08	0	50.19	0	0.00	49.85	0	347	0.01%
2024/01/05	0	49.95	2	49.73	49.85	-2	350	-0.56%
2024/01/04	0.1	49.85	0	0.00	49.75	0.1	351	0.01%
2024/01/02	0.1	50.40	0	0.00	50.50	0.1	405	0.02%
2023/12/29	0	50.50	0	0.00	50.40	0	407	0.01%
2023/12/28	0	50.00	0	0.00	50.00	0	407	0.00%
2023/12/27	0.1	50.20	0	0.00	49.95	0.1	409	0.01%
2023/12/22	0.1	50.00	0	0.00	49.70	0.1	430	0.01%
2023/12/20	0	50.00	0	0.00	49.80	0	433	0.01%
2023/12/19	0	0.00	1	49.65	49.70	-1	435	-0.23%
2023/12/15	2	51.00	0	0.00	50.80	2	444	0.45%
2023/12/12	0.1	50.10	0	0.00	50.10	0.1	471	0.01%
2023/12/01	0	0.00	0	51.60	51.10	0	578	0.00%
2023/11/30	1	50.50	1	50.50	50.50	0	594	0.00%
2023/11/27	0.1	49.70	0	0.00	49.15	0.1	631	0.01%
2023/11/21	0.1	50.00	0	0.00	50.10	0.1	650	0.02%
2023/11/20	1	48.55	0	0.00	49.05	1	647	0.15%
2023/11/17	0	0.00	0	49.30	48.60	0	650	0.00%
2023/11/14	1	47.40	0	0.00	46.75	1	668	0.15%
2023/11/10	1	46.50	0	0.00	46.55	1	678	0.15%
2023/11/09	1.1	47.45	0	0.00	47.15	1.1	706	0.15%
2023/11/07	0.1	48.75	0	0.00	48.00	0.1	742	0.01%
2023/11/02	0	0.00	0.1	46.80	46.90	-0.1	749	-0.01%
2023/11/01	0.1	45.85	0	0.00	45.60	0.1	760	0.01%
2023/10/31	0	0.00	0	48.50	46.65	0	758	0.00%
2023/10/27	0.1	47.50	0	0.00	46.85	0.1	768	0.01%
2023/10/26	0	0.00	1	48.55	47.90	-1	764	-0.13%
2023/10/24	0.1	50.04	0	0.00	49.90	0.1	754	0.01%
2023/10/20	1	50.10	0	0.00	49.95	1	762	0.14%
2023/10/19	2	51.60	0.2	51.50	51.50	1.9	756	0.25%
2023/10/17	0	52.60	0	54.50	52.80	0	764	0.00%
2023/10/11	0.1	53.00	1	52.60	52.50	-0.9	842	-0.11%
2023/10/06	5.2	53.84	1	53.30	52.70	4.2	861	0.49%
2023/10/05	1	57.20	0	0.00	56.70	1	833	0.12%
2023/09/28	0.1	55.60	2	56.30	56.30	-1.9	946	-0.21%
2023/09/27	1	55.20	0	0.00	55.00	1	1,018	0.10%
2023/09/20	1	57.30	1	57.10	57.10	0	1,187	0.00%
2023/09/19	0	0.00	2	58.50	58.50	-2	1,193	-0.17%
2023/09/18	0	0.00	2	58.65	58.00	-2	1,194	-0.17%
2023/09/15	0.1	57.50	0	0.00	57.50	0.1	1,178	0.00%
2023/09/14	0	0.00	2	57.00	56.80	-2	1,187	-0.17%
2023/09/12	0	55.10	0	0.00	54.70	0	1,182	0.00%
2023/09/11	4	55.55	0	0.00	55.10	4	1,192	0.34%
2023/09/08	1	55.50	0	0.00	56.60	1	1,201	0.08%
2023/09/06	3	57.07	0	0.00	57.00	3	1,200	0.25%
2023/09/05	0	0.00	4	59.78	60.10	-4	1,176	-0.34%
2023/09/04	0	0.00	2	59.00	58.80	-2	1,174	-0.17%
2023/09/01	0	0.00	1	57.90	57.70	-1	1,180	-0.08%
2023/08/30	0	0.00	2	57.10	56.60	-2	1,275	-0.16%
2023/08/29	0	0.00	0.1	54.10	54.00	-0.1	1,264	-0.01%
2023/08/28	0	0.00	0	53.50	53.00	0	1,275	0.00%
2023/08/21	0	0.00	0	53.50	52.70	0	1,390	0.00%
2023/08/18	0.1	52.00	0	0.00	51.60	0.1	1,391	0.01%
2023/08/16	1	52.60	3	52.60	52.30	-2	1,453	-0.14%
2023/08/15	7	52.29	0	0.00	52.70	7	1,466	0.48%
2023/08/14	5	55.40	0	0.00	54.60	5	1,451	0.34%
2023/08/11	2	60.50	0	0.00	60.60	2	1,469	0.14%
2023/08/10	2	60.70	0	0.00	61.60	2	1,478	0.14%
2023/08/08	0	0.00	4	62.02	62.10	-4	1,469	-0.27%
2023/08/07	0	0.00	4	60.93	61.00	-4	1,463	-0.27%
2023/08/04	1	57.70	0	0.00	57.70	1	1,453	0.07%
2023/08/02	1	59.90	0	0.00	58.20	1	1,450	0.07%
2023/08/01	3	61.40	0	0.00	61.40	3	1,449	0.21%
2023/07/31	1	61.40	0	0.00	62.00	1	1,445	0.07%
2023/07/28	4.1	62.51	0	0.00	62.40	4.1	1,434	0.29%
2023/07/26	1	61.90	0	0.00	61.90	1	1,431	0.07%
2023/07/25	0	0.00	11	63.66	63.40	-11	1,429	-0.77%
2023/07/24	1	62.70	0	0.00	62.60	1	1,430	0.07%
2023/07/21	14	63.20	3	63.17	63.20	11	1,433	0.77%
2023/07/19	0	0.00	2	64.00	63.90	-2	1,450	-0.14%
2023/07/17	0	0.00	0.2	67.00	67.40	-0.2	1,444	-0.01%
2023/07/11	0	0.00	0	67.40	66.90	0	1,426	0.00%
2023/07/07	2	65.90	0	0.00	66.80	2	1,574	0.13%
2023/07/05	0	0.00	0.1	68.00	67.80	-0.1	1,583	-0.01%
2023/07/04	1.1	70.12	6	69.52	70.20	-4.9	1,531	-0.32%
2023/07/03	0	0.00	2.4	64.83	65.10	-2.4	1,416	-0.17%
2023/06/30	1	63.30	7	62.91	63.20	-6	1,386	-0.43%
2023/06/29	1	60.90	0	0.00	61.20	1	1,386	0.07%
2023/06/27	1.2	60.09	0	0.00	59.60	1.2	1,384	0.09%
2023/06/26	0	0.00	0.2	61.20	61.10	-0.2	1,385	-0.01%
2023/06/20	3.3	60.60	0	0.00	60.80	3.3	1,387	0.24%
2023/06/19	1	62.40	0	0.00	61.70	1	1,379	0.07%
2023/06/16	1	62.50	0	0.00	62.30	1	1,377	0.07%
2023/06/15	1	63.10	2.3	63.47	63.10	-1.3	1,374	-0.09%
2023/06/14	0.1	62.40	3.4	63.25	62.20	-3.3	1,365	-0.24%
2023/06/12	1	64.20	2	64.20	64.20	-1	1,356	-0.07%
2023/06/09	0.1	64.46	4	64.33	64.10	-3.9	1,352	-0.29%
2023/06/08	3	65.40	0	0.00	64.70	3	1,344	0.22%
2023/06/07	0	0.00	2	64.35	64.70	-2	1,344	-0.15%
2023/06/06	2	64.90	13.4	65.48	64.80	-11.4	1,326	-0.86%
2023/06/05	1	62.20	1	63.80	63.80	0	1,275	0.00%
2023/06/02	1	62.00	0	0.00	61.70	1	1,245	0.08%
2023/06/01	1	62.30	0	0.00	62.20	1	1,257	0.08%
2023/05/31	0	0.00	3	63.07	63.00	-3	1,256	-0.24%
2023/05/30	0.1	61.80	0	0.00	61.80	0.1	1,214	0.01%
2023/05/29	3	60.73	1	61.00	60.80	2	1,232	0.16%
2023/05/26	0	0.00	1	60.80	60.80	-1	1,213	-0.08%
2023/05/25	3	61.43	0	0.00	61.30	3	1,216	0.25%
2023/05/24	0	0.00	2	61.50	61.50	-2	1,235	-0.16%
2023/05/23	7.5	60.94	4	61.40	61.40	3.5	1,262	0.28%
2023/05/22	2.2	61.46	5	61.84	61.50	-2.8	1,318	-0.21%
2023/05/19	0	0.00	3	59.67	59.60	-3	1,270	-0.24%
2023/05/18	2	59.20	0	0.00	59.10	2	1,261	0.16%
2023/05/17	2	60.00	5	59.74	59.70	-3	1,244	-0.24%
2023/05/16	1	57.10	4	57.00	57.20	-3	1,197	-0.25%
2023/05/15	1	55.60	0	0.00	55.60	1	1,190	0.08%
2023/05/12	0	0.00	3	55.50	55.50	-3	1,198	-0.25%
2023/05/11	0	0.00	1	55.20	55.10	-1	1,200	-0.08%
2023/05/10	0	0.00	9	55.82	55.90	-9	1,203	-0.75%
2023/05/08	1	53.50	1	55.40	55.30	0	1,226	0.00%
2023/05/05	3	54.47	0	0.00	54.50	3	1,221	0.25%
2023/05/04	1	54.00	0	0.00	54.40	1	1,241	0.08%
2023/05/03	8.1	55.00	0	0.00	54.20	8.1	1,251	0.64%
2023/05/02	2.1	55.30	0	0.00	54.90	2.1	1,263	0.16%
2023/04/28	3.1	54.80	1	55.10	55.10	2.1	1,269	0.16%
2023/04/26	0.1	53.72	1	54.40	54.30	-0.9	1,256	-0.07%
2023/04/25	5	55.02	1	55.80	53.90	4	1,252	0.32%
2023/04/24	4	56.68	0	0.00	56.20	4	1,227	0.33%
2023/04/21	6.1	58.06	0	0.00	56.70	6.1	1,227	0.50%
2023/04/20	0	0.00	0.3	58.80	58.40	-0.3	1,207	-0.02%
2023/04/19	0	0.00	0	60.80	59.80	0	1,203	0.00%
2023/04/18	1.1	61.38	0	0.00	60.40	1.1	1,192	0.09%
2023/04/17	0	0.00	4	61.30	61.40	-4	1,171	-0.34%
2023/04/14	2	61.75	2	61.80	61.70	0	1,163	0.00%
2023/04/13	14.1	61.68	7	61.76	61.50	7.1	1,151	0.61%
2023/04/12	1.2	61.91	0	0.00	63.60	1.2	1,060	0.12%
2023/04/11	2	62.10	10	61.67	62.10	-8	976	-0.82%
2023/04/06	0	0.00	1	60.30	60.10	-1	873	-0.11%
2023/03/31	0	0.00	1	59.20	59.20	-1	868	-0.12%
2023/03/30	0	0.00	0.4	59.30	59.20	-0.4	867	-0.05%
2023/03/29	0	0.00	0	60.30	59.60	0	860	0.00%
2023/03/28	0	0.00	0.4	59.80	59.80	-0.4	878	-0.05%
2023/03/24	4.2	59.78	0	0.00	59.80	4.2	893	0.47%
2023/03/23	0	0.00	1	59.40	59.40	-1	897	-0.11%
2023/03/22	0.3	58.70	1	59.10	58.90	-0.7	904	-0.08%
2023/03/20	0	57.90	0	0.00	57.70	0	924	0.00%
2023/03/16	1.3	55.76	0	0.00	56.00	1.3	932	0.14%
2023/03/15	0	57.50	0	0.00	56.50	0	950	0.00%
2023/03/14	1	57.70	1	57.50	57.00	0	982	0.00%
2023/03/13	1	58.50	0	0.00	58.60	1	996	0.10%
2023/03/10	2	59.65	0	0.00	59.00	2	1,031	0.19%
2023/03/09	8	61.16	0	0.00	60.80	8	1,055	0.76%
2023/03/07	0	0.00	4	62.55	62.30	-4	1,128	-0.35%
2023/03/06	1	61.60	2	61.60	61.90	-1	1,232	-0.08%
2023/03/01	6	58.72	0	0.00	58.70	6	1,338	0.45%
2023/02/21	0	0.00	2	64.10	64.50	-2	1,383	-0.14%
2023/02/20	1	63.90	2.1	63.12	64.90	-1.1	1,384	-0.08%
2023/02/17	0.1	61.50	2	61.50	61.60	-1.9	1,339	-0.14%
2023/02/16	0.1	60.30	0	0.00	60.30	0.1	1,354	0.01%
2023/02/15	0.1	59.40	0	0.00	59.40	0.1	1,470	0.01%
2023/02/14	2	59.25	0	0.00	59.30	2	1,502	0.13%
2023/02/10	0.1	59.37	0	0.00	59.00	0.1	1,645	0.00%
2023/02/09	1	60.00	0	0.00	60.00	1	1,678	0.06%
2023/02/07	1	60.70	0.1	60.30	60.60	0.9	1,818	0.05%
2023/02/06	0	0.00	0	59.80	59.80	0	1,853	0.00%
2023/02/02	1	59.50	3	59.47	60.20	-2	1,864	-0.11%
2023/01/31	0	0.00	4	58.43	58.10	-4	1,855	-0.22%
2023/01/17	0	0.00	1	55.20	55.00	-1	1,870	-0.05%
2023/01/13	0	0.00	1	55.40	54.80	-1	1,930	-0.05%
2023/01/11	0	55.70	2	56.00	56.20	-2	2,051	-0.10%
2023/01/06	0	53.50	0	0.00	54.10	0	2,123	0.00%
2023/01/04	3	53.53	0	0.00	53.50	3	2,166	0.14%
2022/12/26	0	54.50	0	0.00	54.60	0	2,288	0.00%
2022/12/21	0	54.90	0	0.00	54.60	0	2,345	0.00%
2022/12/20	2	55.60	0	0.00	55.10	2	2,360	0.08%
2022/12/19	1	56.71	0	0.00	56.70	1	2,384	0.04%
2022/12/16	2	57.70	0	0.00	57.50	2	2,412	0.08%
2022/12/14	0	0.00	1	59.80	59.80	-1	2,416	-0.04%
2022/12/13	1	58.80	0	0.00	59.20	1	2,423	0.04%
2022/12/12	0	0.00	1	58.80	59.50	-1	2,431	-0.04%
2022/12/06	2	60.15	2	59.60	59.50	0	2,550	0.00%
2022/12/05	0	0.00	1	61.00	61.00	-1	2,535	-0.04%
2022/12/01	1	60.70	2	61.10	60.10	-1	2,520	-0.04%
2022/11/30	1	59.60	0	0.00	59.90	1	2,559	0.04%
2022/11/29	2	59.15	2	58.90	59.50	0	2,584	0.00%
2022/11/28	3	59.37	9	59.96	59.30	-6	2,579	-0.23%
2022/11/25	0	0.00	1	58.60	57.00	-1	2,496	-0.04%
2022/11/24	1	56.40	0	0.00	58.40	1	2,494	0.04%
2022/11/23	0	0.00	1	56.40	56.60	-1	2,496	-0.04%
2022/11/22	0	0.00	3	55.47	55.80	-3	2,503	-0.12%
2022/11/21	3	54.73	0	0.00	54.30	3	2,511	0.12%
2022/11/18	4	55.40	0	0.00	55.30	4	2,529	0.16%
2022/11/17	0.3	56.00	1	56.20	55.90	-0.7	2,533	-0.03%
2022/11/16	0.5	55.22	2	55.55	55.20	-1.5	2,568	-0.06%
2022/11/14	0	0.00	2	54.20	54.20	-2	2,894	-0.07%
2022/11/11	3	53.40	3	54.37	53.10	0	2,889	0.00%
2022/11/10	3	55.07	1	55.50	55.10	2	2,772	0.07%
2022/11/09	0	0.00	4	55.53	55.90	-4	2,749	-0.15%
2022/11/08	3	55.10	7	54.93	54.40	-4	2,707	-0.15%
2022/11/07	1.3	53.06	0	0.00	53.50	1.3	2,618	0.05%
2022/11/04	1	53.10	0	0.00	53.50	1	2,589	0.04%
2022/11/03	0.2	53.20	3	53.13	53.10	-2.8	2,522	-0.11%
2022/11/02	2	52.30	2.1	52.00	51.90	-0.1	2,493	0.00%
2022/11/01	0	0.00	0	50.60	50.70	0	2,461	0.00%
2022/10/31	1	49.40	0	0.00	49.40	1	2,456	0.04%
2022/10/28	0	48.70	0	0.00	48.30	0	2,476	0.00%
2022/10/27	0	48.75	0	0.00	49.35	0	2,476	0.00%
2022/10/26	0	49.00	0	0.00	48.20	0	2,471	0.00%
2022/10/20	2	50.10	0	0.00	50.30	2	2,390	0.08%
2022/10/19	6.1	52.33	6	53.13	51.60	0.1	2,364	0.00%
2022/10/18	3	51.03	2.1	51.26	51.50	0.9	2,275	0.04%
2022/10/17	0	47.85	0	0.00	49.45	0	2,245	0.00%
2022/10/14	1	48.50	1	49.10	49.15	0	2,239	0.00%
2022/10/13	0	0.00	1	46.25	46.25	-1	2,233	-0.04%
2022/10/11	3	49.58	0	0.00	48.85	3	2,200	0.14%
2022/10/06	2	51.90	0	0.00	52.20	2	2,177	0.09%
2022/10/05	0	0.00	1	52.90	51.70	-1	2,183	-0.05%
2022/09/30	1	48.75	1	49.00	49.80	0	2,167	0.00%
2022/09/29	1	50.60	1	49.75	49.80	0	2,182	0.00%
2022/09/28	1	50.40	1	49.50	49.50	0	2,208	0.00%
2022/09/26	0	52.60	1.1	51.30	51.30	-1.1	2,288	-0.05%
2022/09/23	1	54.22	0	0.00	54.60	1	2,271	0.05%
2022/09/22	3	55.80	0	0.00	55.70	3	2,257	0.13%
2022/09/21	0	57.10	0	0.00	56.80	0	2,245	0.00%
2022/09/20	1	57.79	0	0.00	57.80	1	2,247	0.05%
2022/09/19	3	57.67	0	0.00	57.30	3	2,247	0.13%
2022/09/16	2	59.25	0	0.00	58.90	2	2,240	0.09%
2022/09/15	2	60.55	3	59.70	60.30	-1	2,236	-0.05%
2022/09/14	3	57.87	0	0.00	58.00	3	2,206	0.14%
2022/09/13	1	59.20	1	59.20	58.90	0	2,210	0.00%
2022/09/12	1	57.10	1	58.00	58.00	0	2,208	0.00%
2022/09/08	1	57.11	1	57.70	57.70	0	2,238	0.00%
2022/09/07	4	57.25	3	56.77	56.60	1	2,244	0.04%
2022/09/06	9	58.70	8	58.56	58.10	1	2,278	0.04%
2022/09/05	5	58.06	6	57.85	57.80	-1	2,240	-0.04%
2022/09/02	0	0.00	1	61.00	60.90	-1	2,251	-0.04%
2022/09/01	2	60.15	0	0.00	60.50	2	2,218	0.09%
2022/08/30	2	61.40	4.1	61.20	61.10	-2.1	2,198	-0.10%
2022/08/29	2	58.50	1	59.20	59.20	1	2,140	0.05%
2022/08/26	3	60.63	3	60.63	60.60	0	2,130	0.00%
2022/08/25	1	59.00	0	0.00	59.00	1	2,116	0.05%
2022/08/24	4	59.70	5	59.72	58.90	-1	2,111	-0.05%
2022/08/23	3	60.74	2	61.05	60.90	1	2,081	0.05%
2022/08/22	9.1	63.49	11	63.41	62.80	-1.9	2,037	-0.09%
2022/08/19	15.2	61.55	5	61.84	62.30	10.2	1,915	0.53%
2022/08/12	0	0.00	1	56.30	56.80	-1	1,730	-0.06%
2022/08/11	1	55.80	0	0.00	55.80	1	1,787	0.06%
2022/08/08	0	0.00	0.1	55.00	56.00	-0.1	1,771	-0.01%
2022/08/03	0	57.00	0	0.00	56.60	0	1,760	0.00%
2022/08/02	0	57.79	0	0.00	57.70	0	1,791	0.00%
2022/08/01	0	0.00	0.1	60.00	59.70	-0.1	1,819	-0.01%
2022/07/26	0	0.00	4	62.00	61.10	-4	1,980	-0.20%
2022/07/25	0	0.00	1	63.30	63.10	-1	1,990	-0.05%
2022/07/22	1	65.00	0	0.00	63.30	1	1,996	0.05%
2022/07/21	4	63.58	0	0.00	64.20	4	2,010	0.20%
2022/07/20	1	63.40	0	0.00	63.40	1	2,054	0.05%
2022/07/14	0	0.00	0	62.30	62.30	0	2,321	0.00%
2022/07/13	0	59.70	0	0.00	59.00	0	2,314	0.00%
2022/07/12	0	60.40	0	0.00	60.50	0	2,295	0.00%
2022/07/08	0	0.00	0	66.00	65.80	0	2,316	0.00%
2022/07/05	0	62.18	7	62.39	64.70	-7	2,343	-0.30%
2022/07/01	0	0.00	5.3	67.44	65.60	-5.3	2,296	-0.23%
2022/06/30	0	0.00	1	69.40	69.30	-1	2,309	-0.04%
2022/06/29	0	72.00	1	72.20	72.10	-1	2,376	-0.04%
2022/06/24	0	0.00	1	72.70	72.30	-1	2,610	-0.04%
2022/06/23	1	71.60	0	0.00	71.70	1	2,678	0.04%
2022/06/21	0	72.80	0	0.00	74.20	0	2,922	0.00%
2022/06/17	2.1	71.83	2	72.30	74.00	0.1	3,136	0.00%
2022/06/16	0	76.20	0	0.00	74.50	0	3,133	0.00%
2022/06/15	4	77.10	1	76.60	75.70	3	3,125	0.10%
2022/06/14	1	79.49	0	0.00	78.50	1	3,095	0.03%
2022/06/13	5	79.04	6	79.73	79.70	-1	3,072	-0.03%
2022/06/10	5	82.80	5	83.48	83.20	0	3,034	0.00%
2022/06/09	3	84.40	201.4	84.07	83.90	-198.4	3,029	-6.55%	大賣/鉅額交易
2022/06/08	7	85.90	7	86.60	85.50	0	3,016	0.00%
2022/06/06	1	86.90	0	0.00	86.30	1	3,077	0.03%
2022/06/02	6	89.01	2	88.10	88.10	4	3,112	0.13%
2022/06/01	1	89.85	0	0.00	89.80	1	3,228	0.03%
2022/05/31	0	0.00	0	90.54	91.20	0	3,297	0.00%
2022/05/27	1	88.80	1	87.30	87.20	0	3,390	0.00%
2022/05/26	1	88.30	1	88.50	88.10	0	3,408	0.00%
2022/05/25	3	87.70	3	88.77	88.60	0	3,438	0.00%
2022/05/24	7	90.32	0	0.00	88.60	7	3,449	0.20%
2022/05/19	2	89.80	2	91.40	91.70	0	3,504	0.00%
2022/05/18	5	95.09	8	95.93	94.00	-3	3,484	-0.08%
2022/05/13	1	93.00	1	93.40	93.00	0	3,578	0.00%
2022/05/12	3	94.23	0	0.00	92.80	3	3,665	0.08%
2022/05/11	6	94.05	5	95.12	96.20	1	3,722	0.03%
2022/05/10	5.1	96.42	3	95.50	95.20	2.1	3,762	0.05%
2022/05/09	0	0.00	2	99.90	97.20	-2	3,928	-0.05%
2022/05/06	9.1	100.42	3	101.00	99.70	6.1	4,134	0.15%
2022/05/05	4	102.63	13	103.19	104.00	-9	4,176	-0.22%
2022/05/04	2	99.90	1	100.00	100.00	1	4,157	0.02%
2022/05/03	0	0.00	0	97.00	97.20	0	4,206	0.00%
2022/04/29	0.1	96.00	1	97.00	95.40	-1	4,268	-0.02%
2022/04/27	1	91.80	1	93.10	94.00	0	4,363	0.00%
2022/04/26	2	91.25	2	94.50	94.30	0	4,393	0.00%
2022/04/25	2	92.60	0	0.00	94.80	2	4,461	0.04%
2022/04/22	6.1	99.29	1	94.70	94.50	5.1	4,492	0.11%
2022/04/21	1	105.50	2	105.25	105.00	-1	4,436	-0.02%
2022/04/20	1	103.50	1	105.00	105.00	0	4,574	0.00%
2022/04/19	2	102.25	1	102.00	102.50	1	4,680	0.02%
2022/04/18	2	99.70	1	99.60	99.60	1	4,803	0.02%
2022/04/15	1.1	100.48	0	0.00	99.40	1.1	4,935	0.02%
2022/04/13	100	103.00	0	0.00	103.50	100	5,261	1.90%
2022/04/12	0	0.00	1	101.50	102.00	-1	5,471	-0.02%
2022/04/11	0	0.00	1.1	101.76	98.80	-1.1	5,549	-0.02%
2022/04/08	1	100.50	1	102.50	101.00	0	5,619	0.00%
2022/04/07	1	101.50	1	103.00	102.00	0	5,729	0.00%
2022/04/01	2	104.00	1	104.00	103.50	1	5,968	0.02%
2022/03/31	105	107.42	3.1	107.19	106.00	101.9	6,026	1.69%	大買/鉅額交易
2022/03/30	1.1	104.55	2	106.25	105.50	-1	6,178	-0.02%
2022/03/29	1	104.50	0	0.00	105.50	1	6,384	0.02%
2022/03/28	1.1	104.45	1	105.00	105.50	0.1	6,557	0.00%
2022/03/25	2.1	107.49	2	105.25	104.50	0.1	6,734	0.00%
2022/03/24	2.1	105.58	1	107.50	107.50	1.1	6,998	0.02%
2022/03/23	3	102.17	2	103.75	102.50	1	7,083	0.01%
2022/03/22	1	98.70	3	101.83	102.50	-2	7,145	-0.03%
2022/03/21	1	97.90	2	97.30	97.50	-1	7,026	-0.01%
2022/03/15	1	90.00	0	0.00	89.40	1	7,060	0.01%
2022/03/11	2	94.30	0	0.00	94.60	2	7,133	0.03%
2022/03/09	1	89.50	1	90.50	91.80	0	7,342	0.00%
2022/03/07	0	0.00	0.3	89.03	90.80	-0.3	7,944	0.00%
2022/03/03	2	95.85	0	0.00	96.00	2	8,209	0.02%
2022/03/02	1	98.60	0	0.00	98.60	1	8,153	0.01%
2022/02/25	0	99.00	1	98.80	99.40	-1	8,214	-0.01%
2022/02/24	3.1	100.59	1	103.00	100.50	2.1	8,294	0.03%
2022/02/23	0	0.00	1	103.50	104.00	-1	8,512	-0.01%
2022/02/22	2	101.25	1	101.00	101.00	1	8,698	0.01%
2022/02/21	4.1	103.04	5	103.60	104.00	-0.9	8,755	-0.01%
2022/02/18	3	103.00	1	103.00	103.00	2	8,839	0.02%
2022/02/17	1.1	105.95	0	107.00	104.00	1.1	8,972	0.01%
2022/02/16	3	105.83	3	106.67	105.50	0	9,115	0.00%
2022/02/15	1.1	103.55	1	103.00	102.00	0.1	9,329	0.00%
2022/02/14	3	104.16	3	103.00	102.00	0	9,571	0.00%
2022/02/11	2.3	107.50	4	106.38	107.00	-1.7	9,870	-0.02%
2022/02/10	4	105.25	3	105.50	104.50	1	10,054	0.01%
2022/02/09	8	104.19	10	105.95	105.50	-2	10,128	-0.02%
2022/02/08	7.1	107.90	0	0.00	105.50	7.1	10,138	0.07%
2022/01/26	1	116.00	3	115.67	113.50	-2	10,170	-0.02%
2022/01/25	3	117.50	2	118.25	115.00	1	10,232	0.01%
2022/01/24	2	117.75	2	120.00	119.00	0	10,245	0.00%
2022/01/21	2	121.25	0	0.00	121.00	2	10,262	0.02%
2022/01/20	2	123.75	2	125.25	125.50	0	10,259	0.00%
2022/01/19	3	123.17	4	124.38	124.50	-1	10,282	-0.01%
2022/01/18	3	125.50	5	126.50	123.00	-2	10,409	-0.02%
2022/01/17	6	124.83	3	126.00	127.50	3	10,437	0.03%
2022/01/14	1	123.50	1	125.50	126.00	0	10,538	0.00%
2022/01/13	2	121.00	2	123.00	122.50	0	10,540	0.00%
2022/01/12	3	125.50	7	125.21	126.50	-4	10,553	-0.04%
2022/01/11	4	128.38	5	129.20	129.00	-1	10,539	-0.01%
2022/01/10	9	127.44	4	131.13	129.00	5	10,515	0.05%
2022/01/07	16	126.09	15	127.20	125.00	1	10,675	0.01%
2022/01/06	8	133.38	9	133.83	137.00	-1	10,737	-0.01%
2022/01/05	1	126.50	1	127.00	128.50	0	10,568	0.00%
2022/01/04	1	130.00	1	132.50	132.50	0	10,402	0.00%
2022/01/03	2	132.75	3	132.50	134.50	-1	10,361	-0.01%
2021/12/30	0	0.00	1	131.00	130.50	-1	10,330	-0.01%
2021/12/29	5	126.60	1	126.50	129.00	4	10,231	0.04%
2021/12/28	0	0.00	1	126.50	127.00	-1	10,118	-0.01%
2021/12/27	1	123.00	0	0.00	124.00	1	10,047	0.01%
2021/12/24	5	123.70	7	122.43	123.00	-2	10,005	-0.02%
2021/12/23	5	124.50	6	126.00	129.00	-1	9,825	-0.01%
2021/12/22	3	118.50	2	118.25	117.50	1	9,611	0.01%
2021/12/21	9	115.78	14	114.07	118.00	-5	9,542	-0.05%
2021/12/20	11	112.77	11	113.46	114.00	0	9,781	0.00%
2021/12/17	6	105.09	7	106.79	108.00	-1	9,552	-0.01%
2021/12/16	10	100.59	6	99.64	102.50	4	9,333	0.04%
2021/12/14	1	96.60	0	0.00	94.20	1	9,242	0.01%
2021/12/10	1	95.60	1	94.00	95.10	0	9,540	0.00%
2021/12/09	3	96.13	1	97.80	95.00	2	9,626	0.02%
2021/12/08	1	95.70	0	0.00	95.40	1	9,715	0.01%
2021/12/07	1	95.00	0.2	94.90	93.60	0.9	10,136	0.01%
2021/12/06	0	95.80	0	0.00	95.60	0	10,457	0.00%
2021/12/03	3	97.50	2	95.85	96.30	1	10,554	0.01%
2021/12/02	1.1	99.83	12	99.63	98.30	-10.9	10,616	-0.10%
2021/12/01	10.1	112.41	0	0.00	103.00	10.1	10,358	0.10%
2021/11/30	1	109.50	9	112.00	114.00	-8	10,353	-0.08%
2021/11/29	6	100.25	9	100.91	104.00	-3	10,326	-0.03%
2021/11/26	4	102.13	1	100.00	101.50	3	10,376	0.03%
2021/11/24	0	0.00	0.5	100.50	101.50	-0.5	10,336	0.00%
2021/11/23	1	101.00	1	100.00	99.00	0	10,249	0.00%
2021/11/22	29	106.45	26	105.71	102.50	3	10,121	0.03%
2021/11/19	2	107.00	2	101.50	103.00	0	9,883	0.00%
2021/11/18	2	103.00	1	99.80	103.00	1	9,661	0.01%
2021/11/17	1.5	101.33	0	0.00	103.00	1.5	9,585	0.02%
2021/11/16	1	97.00	1	101.50	100.50	0	9,481	0.00%
2021/11/15	4	103.75	5	103.70	103.50	-1	9,310	-0.01%
2021/11/12	4	99.65	3	99.47	98.90	1	9,148	0.01%
2021/11/11	8	99.42	8	99.88	101.50	0	8,880	0.00%
2021/11/10	3	93.70	4	92.58	92.30	-1	8,609	-0.01%
2021/11/09	4	91.15	2	93.05	93.60	2	8,228	0.02%
2021/11/08	0	0.00	1	85.10	85.10	-1	7,972	-0.01%
2021/11/05	2	83.05	6	82.25	85.00	-4	7,842	-0.05%
2021/11/04	9	82.33	3	83.97	84.80	6	7,630	0.08%
2021/11/03	0	0.00	1	79.20	79.90	-1	7,371	-0.01%
2021/11/01	1	79.90	0	80.30	80.00	1	7,196	0.01%
2021/10/29	0	0.00	2	77.99	78.00	-2	7,122	-0.03%
2021/10/28	0	0.00	1	75.50	74.40	-1	7,055	-0.01%
2021/10/27	1	75.29	1	75.20	75.60	0	7,006	0.00%
2021/10/26	4	74.80	2	74.90	75.10	2	6,952	0.03%
2021/10/25	0	0.00	1	78.00	77.50	-1	6,781	-0.01%
2021/10/22	0	0.00	1	82.00	80.80	-1	6,653	-0.02%
2021/10/21	0	0.00	2	78.70	78.20	-2	6,455	-0.03%
2021/10/20	2	78.90	3	78.57	77.90	-1	6,355	-0.02%
2021/10/19	0	0.00	1	77.10	78.50	-1	6,208	-0.02%
2021/10/18	7	76.27	11	76.19	77.30	-4	6,132	-0.07%
2021/10/15	12	75.98	20	75.75	76.00	-8	6,050	-0.13%
2021/10/14	2	73.55	2	72.75	73.90	0	5,766	0.00%
2021/10/13	1	70.90	0	0.00	70.80	1	5,597	0.02%
2021/10/12	0	0.00	3	71.50	72.00	-3	5,590	-0.05%
2021/10/08	8	71.29	7	70.57	70.80	1	5,584	0.02%
2021/10/07	9	70.31	9	70.07	70.80	0	5,641	0.00%
2021/10/06	0	0.00	0	69.30	68.70	0	5,580	0.00%
2021/10/04	0	65.60	0	0.00	65.00	0	5,466	0.00%
2021/10/01	0	0.00	1	66.50	65.10	-1	5,413	-0.02%
2021/09/29	0	0.00	2	70.20	69.50	-2	5,269	-0.04%
2021/09/28	6	73.07	5	73.78	72.60	1	5,202	0.02%
2021/09/27	11	74.39	12	73.69	73.10	-1	5,041	-0.02%
2021/09/24	4	71.08	1	71.30	71.30	3	4,553	0.07%
2021/09/23	0	0.00	2	68.75	69.00	-2	4,403	-0.05%
2021/09/22	2	68.65	2	68.80	68.30	0	4,354	0.00%
2021/09/17	1	68.70	2	67.60	68.70	-1	4,283	-0.02%
2021/09/16	4.1	67.96	11	68.36	67.00	-6.9	4,227	-0.16%
2021/09/15	75.1	68.11	70	68.36	68.90	5.1	4,143	0.12%
2021/09/14	6.1	71.04	4	70.95	70.30	2.1	3,902	0.05%
2021/09/13	3.1	71.93	3	73.03	73.00	0.1	3,808	0.00%
2021/09/10	3.1	72.82	21	72.60	73.10	-18	3,676	-0.49%
2021/09/09	3	70.40	12	70.31	71.50	-9	3,227	-0.28%
2021/09/08	1.4	67.19	4	66.17	66.80	-2.6	2,827	-0.09%
2021/09/07	0.3	69.10	2	68.30	69.90	-1.7	2,656	-0.06%
2021/09/06	2	68.00	3	67.33	68.40	-1	2,407	-0.04%
2021/09/03	23	69.89	12	69.66	70.50	11	2,298	0.48%
2021/09/02	9	68.12	11	68.22	68.60	-2	1,979	-0.10%
2021/09/01	0.1	62.70	2	66.00	65.80	-1.9	1,608	-0.12%
2021/08/26	0	0.00	1	59.40	59.50	-1	1,426	-0.07%
2021/08/25	2	59.95	0	60.70	60.70	2	1,433	0.14%
2021/08/24	0	0.00	0	57.90	57.20	0	1,413	0.00%
2021/08/23	0	0.00	1	57.60	58.30	-1	1,429	-0.07%
2021/08/16	1	54.89	1	54.70	54.80	0	1,465	0.00%
2021/08/13	2	57.00	0	0.00	55.60	2	1,486	0.14%
2021/08/12	0	0.00	1	57.50	57.70	-1	1,501	-0.07%
2021/08/10	0	0.00	4	58.98	58.40	-4	1,590	-0.25%
2021/08/09	0.2	60.20	0	0.00	59.80	0.2	1,666	0.01%
2021/08/06	0.1	60.50	1	60.90	61.00	-0.9	1,715	-0.05%
2021/08/04	1	61.20	0.1	61.00	61.00	0.9	1,826	0.05%
2021/07/30	0.1	58.16	0	0.00	57.70	0.1	1,955	0.00%
2021/07/28	0.1	58.60	2	58.20	58.50	-1.9	1,986	-0.10%
2021/07/23	0.1	60.80	0	0.00	60.50	0.1	2,006	0.00%
2021/07/22	1	61.40	0	0.00	62.30	1	2,060	0.05%
2021/07/21	0	0.00	0	60.30	60.60	0	2,038	0.00%
2021/07/19	0.3	60.20	0	0.00	59.80	0.3	2,021	0.01%
2021/07/15	1.3	64.60	0	0.00	64.30	1.3	2,037	0.06%
2021/07/14	2	65.45	3.1	65.77	65.40	-1.1	1,996	-0.05%
2021/07/13	1	61.90	0.1	62.30	60.70	0.9	1,931	0.05%
2021/07/07	1	61.10	0	0.00	59.80	1	2,111	0.05%
2021/07/06	0	0.00	2.1	61.78	60.70	-2.1	2,123	-0.10%
2021/07/02	0.1	59.66	6	59.20	59.30	-5.9	2,135	-0.28%
2021/07/01	0	0.00	0	61.00	59.70	0	2,156	0.00%
2021/06/30	2	60.10	0.1	60.48	60.50	1.9	2,192	0.09%
2021/06/29	0	0.00	0.2	61.04	61.00	-0.2	2,223	-0.01%
2021/06/23	0	0.00	0	60.20	60.30	0	2,233	0.00%
2021/06/22	0.1	59.38	0	0.00	58.00	0.1	2,220	0.00%
2021/06/21	0	0.00	1	59.10	59.50	-1	2,212	-0.05%
2021/06/18	0.1	59.40	2.1	59.61	59.90	-2	2,215	-0.09%
2021/06/17	0	58.60	0	0.00	58.50	0	2,228	0.00%
2021/06/16	2	57.90	0	0.00	58.30	2	2,240	0.09%
2021/06/15	0	0.00	1	58.30	58.30	-1	2,265	-0.04%
2021/06/11	0.1	56.90	0	0.00	56.80	0.1	2,269	0.00%
2021/06/10	0.1	56.00	0	56.70	56.20	0.1	2,275	0.00%
2021/06/08	0	55.00	0	0.00	55.10	0	2,322	0.00%
2021/06/07	1	53.80	0	0.00	54.50	1	2,344	0.04%
2021/06/04	2	55.30	0	0.00	55.30	2	2,355	0.08%
2021/06/03	0	56.30	0	0.00	56.30	0	2,382	0.00%
2021/06/02	2.1	56.00	0	0.00	55.90	2.1	2,393	0.09%
2021/06/01	2	56.70	0	0.00	56.70	2	2,412	0.08%
2021/05/31	0	0.00	1	56.70	56.50	-1	2,531	-0.04%
2021/05/27	0	0.00	0.2	54.50	55.10	-0.2	2,588	-0.01%
2021/05/26	0	54.50	0	0.00	54.50	0	2,596	0.00%
2021/05/25	0.1	54.10	0	55.30	55.20	0	2,608	0.00%
2021/05/24	0	53.80	1	54.00	53.70	-1	2,607	-0.04%
2021/05/21	0	52.00	1	53.10	52.40	-1	2,605	-0.04%
2021/05/20	0	51.30	0	0.00	50.40	0	2,601	0.00%
2021/05/19	1.1	51.40	0	0.00	51.90	1.1	2,594	0.04%
2021/05/14	5	49.22	6	49.69	49.50	-1	2,540	-0.04%
2021/05/13	1	52.20	1	51.80	50.80	0	2,494	0.00%
2021/05/12	1	55.70	0	0.00	55.20	1	2,437	0.04%
2021/05/11	1	61.30	0	0.00	61.30	1	2,407	0.04%
2021/05/10	1	68.10	0	0.00	68.10	1	2,333	0.04%
2021/05/06	0	0.00	2	67.50	67.90	-2	2,357	-0.08%
2021/05/05	3	66.00	1	66.50	66.50	2	2,436	0.08%
2021/04/29	1	66.90	2	67.20	66.80	-1	2,494	-0.04%
2021/04/28	4	68.75	4	68.72	67.80	0	2,506	0.00%
2021/04/27	1	66.60	2	67.40	67.50	-1	2,459	-0.04%
2021/04/23	1	66.40	0	0.00	67.00	1	2,476	0.04%
2021/04/22	1	67.70	0	0.00	66.80	1	2,524	0.04%
2021/04/21	1	67.00	7.8	67.91	67.90	-6.8	2,556	-0.27%
2021/04/20	2	67.15	4	67.20	67.20	-2	2,535	-0.08%
2021/04/19	1	66.80	10.6	67.16	67.20	-9.6	2,565	-0.37%
2021/04/16	5	64.97	8	65.24	65.90	-3	2,547	-0.12%
2021/04/15	2	62.45	3	63.37	64.00	-1	2,554	-0.04%
2021/04/14	9	61.68	0	0.00	62.00	9	2,567	0.35%
2021/04/13	3.1	64.74	6	65.20	64.30	-3	2,516	-0.12%
2021/04/12	1	66.10	0.1	66.90	66.10	0.9	2,473	0.04%
2021/04/07	1	66.80	0	0.00	66.50	1	2,456	0.04%
2021/04/06	1	67.00	0.3	67.63	66.80	0.7	2,449	0.03%
2021/04/01	3.1	66.90	1	66.70	66.70	2.1	2,460	0.09%
2021/03/31	0	66.85	0	0.00	66.50	0	2,469	0.00%
2021/03/30	1.1	67.09	0	0.00	67.00	1.1	2,504	0.04%
2021/03/29	4	66.80	0.1	67.58	67.10	3.9	2,528	0.15%
2021/03/23	4	66.73	0	0.00	66.70	4	2,720	0.15%
2021/03/22	0	0.00	0.2	68.80	66.80	-0.2	2,734	-0.01%
2021/03/19	0	0.00	0	68.30	67.40	0	2,732	0.00%
2021/03/18	7	67.46	0	0.00	67.40	7	2,752	0.26%
2021/03/16	0	0.00	1	68.10	68.10	-1	2,832	-0.04%
2021/03/15	1	67.60	0.2	69.20	68.10	0.8	2,841	0.03%
2021/03/11	0	0.00	0	69.00	68.10	0	2,887	0.00%
2021/03/10	3	68.23	2	67.50	67.70	1	2,882	0.03%
2021/03/09	0	67.15	14	67.30	67.00	-14	2,885	-0.48%
2021/03/08	0	68.82	16	68.08	67.90	-16	2,871	-0.56%
2021/03/05	0	0.00	1	68.00	68.60	-1	2,898	-0.03%
2021/03/04	8	69.01	28	68.65	68.20	-20	2,914	-0.69%
2021/03/03	14	71.34	1	71.70	71.10	13	2,864	0.45%
2021/03/02	4	72.40	6	71.95	71.00	-2	2,890	-0.07%
2021/02/26	3	70.73	1	70.90	71.20	2	2,859	0.07%
2021/02/25	6	71.00	2	71.10	71.10	4	2,857	0.14%
2021/02/24	0	0.00	2.1	70.55	70.30	-2.1	2,864	-0.07%
2021/02/23	0	0.00	1	70.90	70.40	-1	2,862	-0.03%
2021/02/22	2	71.10	3	71.27	71.20	-1	2,930	-0.03%
2021/02/19	3	70.70	2	70.67	71.20	1	2,941	0.03%
2021/02/18	1	71.50	5	71.52	71.20	-4	2,978	-0.14%
2021/02/17	38	68.76	1	69.50	69.30	37	3,011	1.23%
2021/02/05	1	68.00	3	67.80	68.00	-2	2,993	-0.07%
2021/02/04	0	66.90	0	0.00	66.70	0	3,002	0.00%
2021/02/03	0	67.22	1	66.80	67.00	-1	3,045	-0.03%
2021/02/02	3	67.17	0	0.00	67.00	3	3,048	0.10%
2021/02/01	2	67.70	0	0.00	67.90	2	3,032	0.07%
2021/01/28	6	70.30	0	0.00	70.20	6	3,078	0.19%
2021/01/27	2	70.10	11.1	71.80	71.70	-9.1	3,027	-0.30%
2021/01/26	0	68.50	0	70.00	68.60	0	2,911	0.00%
2021/01/25	0	0.00	3	69.23	69.00	-3	2,864	-0.10%
2021/01/22	1	68.00	0	69.10	68.40	1	2,838	0.04%
2021/01/21	4	69.25	1.3	69.47	67.90	2.8	2,850	0.10%
2021/01/20	2	67.90	2.1	68.50	68.50	-0.1	2,870	0.00%
2021/01/19	1	68.60	1.5	69.41	68.80	-0.5	2,868	-0.02%
2021/01/18	1	67.50	0.1	69.80	68.40	0.9	2,847	0.03%
2021/01/15	1	69.40	2.3	69.69	68.90	-1.3	2,838	-0.04%
2021/01/14	1	70.60	5.1	70.30	70.90	-4.1	2,786	-0.15%
2021/01/13	3	67.90	1	67.90	68.10	2	2,736	0.07%
2021/01/12	1.1	67.57	1	66.70	66.70	0.1	2,719	0.00%
2021/01/11	1	68.60	2.1	69.14	68.90	-1.1	2,692	-0.04%
2021/01/08	0	66.40	0	68.40	67.50	0	2,673	0.00%
2021/01/07	3	68.10	1	68.00	68.10	2	2,656	0.08%
2021/01/06	1	69.01	1	69.40	68.30	0	2,634	0.00%
2021/01/05	3	68.63	0	0.00	68.60	3	2,611	0.11%
2021/01/04	1	69.00	1	69.30	69.40	0	2,608	0.00%
2020/12/31	3	68.73	2	68.50	68.60	1	2,582	0.04%
2020/12/30	0	0.00	1	68.60	68.70	-1	2,597	-0.04%
2020/12/29	1	68.20	2	68.55	68.60	-1	2,624	-0.04%
2020/12/28	1	68.00	5	68.50	67.90	-4	2,615	-0.15%
2020/12/25	0	69.00	1	68.80	68.80	-1	2,581	-0.04%
2020/12/24	2	69.85	1	70.80	70.20	1	2,571	0.04%
2020/12/22	6	67.98	0	75.00	67.60	6	2,576	0.23%
2020/12/21	1	69.10	2	69.00	68.30	-1	2,515	-0.04%
2020/12/18	0	71.10	0	0.00	70.50	0	2,586	0.00%
2020/12/17	2	71.70	0	0.00	71.40	2	2,588	0.08%
2020/12/16	0	72.00	0	0.00	72.00	0	2,632	0.00%
2020/12/15	0	72.60	0	0.00	71.60	0	2,710	0.00%
2020/12/14	7	72.29	1	72.80	72.90	6	2,740	0.22%
2020/12/11	13	73.42	0	0.00	72.60	13	2,810	0.46%
2020/12/10	25.1	75.76	6	74.50	74.60	19.1	2,880	0.66%
2020/12/09	2.1	78.09	0	0.00	77.70	2.1	2,954	0.07%
2020/12/08	2	78.00	2	77.59	77.90	0	2,958	0.00%
2020/12/07	4	78.22	1	77.80	77.30	3	2,949	0.10%
2020/12/04	0	0.00	3	81.57	81.10	-3	2,888	-0.10%
2020/12/03	3	81.83	1	81.80	81.80	2	2,879	0.07%
2020/12/01	1	82.10	1	82.70	83.40	0	2,889	0.00%
2020/11/27	1	85.10	0	0.00	83.40	1	2,869	0.03%
2020/11/25	0	0.00	1	81.50	81.40	-1	2,816	-0.04%
2020/11/24	2	81.60	1	82.20	81.30	1	2,831	0.04%
2020/11/20	0	0.00	1	82.30	82.90	-1	2,874	-0.03%
2020/11/19	4	82.73	1	82.50	82.40	3	2,877	0.10%
2020/11/18	1	82.30	3	82.10	82.40	-2	2,826	-0.07%
2020/11/17	3	81.90	4	81.53	81.60	-1	2,822	-0.04%
2020/11/16	2	80.95	4	81.15	81.80	-2	2,855	-0.07%
2020/11/12	0	0.00	5	79.24	79.00	-5	2,857	-0.17%
2020/11/11	6	79.52	1	80.29	79.70	5	2,871	0.17%
2020/11/10	0	0.00	0	78.50	78.50	0	2,919	0.00%
2020/11/09	0	0.00	1	79.00	78.50	-1	2,982	-0.03%
2020/11/06	2	78.25	5	78.00	78.50	-3	3,079	-0.10%
2020/11/05	1	75.80	0	0.00	76.00	1	3,050	0.03%
2020/10/30	1	76.70	1	77.00	74.10	0	3,595	0.00%
2020/10/29	1	75.70	1	76.50	76.20	0	3,641	0.00%
2020/10/28	0	0.00	2	75.75	75.40	-2	3,735	-0.05%
2020/10/27	1	74.30	6	73.17	74.30	-5	3,751	-0.13%
2020/10/26	0	0.00	2	73.80	72.80	-2	3,789	-0.05%
2020/10/21	0	0.00	2	72.75	72.90	-2	4,023	-0.05%
2020/10/20	1	71.00	1	71.40	71.60	0	4,154	0.00%
2020/10/19	1	71.00	1	71.00	71.00	0	4,236	0.00%
2020/10/16	1	70.50	1	70.50	70.70	0	4,260	0.00%
2020/10/15	6	70.85	0	0.00	70.90	6	4,345	0.14%
2020/10/12	2	72.30	0	0.00	72.00	2	4,540	0.04%
2020/10/08	2	72.70	0	0.00	73.00	2	4,563	0.04%
2020/10/07	2	72.30	4	72.58	72.90	-2	4,600	-0.04%
2020/10/06	2	71.70	0	0.00	71.70	2	4,641	0.04%
2020/10/05	0	0.00	1	72.70	73.00	-1	4,684	-0.02%
2020/09/30	1	71.70	9	72.29	72.20	-8	4,830	-0.17%
2020/09/29	11	71.38	2	72.60	71.00	9	4,900	0.18%
2020/09/28	2	71.60	0	0.00	72.00	2	4,991	0.04%
2020/09/25	1	75.40	3	74.20	72.40	-2	5,108	-0.04%
2020/09/24	2	76.60	5	75.90	74.60	-3	5,324	-0.06%
2020/09/23	3	78.17	3	77.33	77.30	0	5,685	0.00%
2020/09/22	5	78.10	5	78.30	78.30	0	5,668	0.00%
2020/09/21	1	77.50	4	77.88	78.30	-3	5,672	-0.05%
2020/09/18	1	78.30	1	78.10	77.00	0	5,673	0.00%
2020/09/17	0	0.00	1	78.30	78.10	-1	5,617	-0.02%
2020/09/16	0	0.00	3	77.90	78.00	-3	5,632	-0.05%
2020/09/15	2	75.10	2	76.20	77.10	0	5,684	0.00%
2020/09/14	18	74.52	25.1	74.21	74.20	-7.1	5,814	-0.12%
2020/09/11	1	70.00	2	69.95	71.00	-1	5,733	-0.02%
2020/09/10	0	70.30	0	0.00	70.70	0	5,824	0.00%
2020/09/09	1	70.50	1	70.40	71.20	0	5,989	0.00%
2020/09/07	0	0.00	1	72.00	70.70	-1	6,139	-0.02%
2020/09/03	14	71.85	1	71.30	71.10	13	6,194	0.21%
2020/09/02	0	71.00	1	70.90	70.80	-1	6,193	-0.02%
2020/09/01	2	70.65	1	70.60	71.00	1	6,217	0.02%
2020/08/28	1	71.20	1	71.00	70.80	0	6,344	0.00%
2020/08/27	1	72.40	1	73.40	72.30	0	6,351	0.00%
2020/08/26	1	72.10	1	70.90	71.10	0	6,367	0.00%
2020/08/25	1	71.90	0	0.00	72.10	1	6,399	0.02%
2020/08/24	1	73.68	0	0.00	72.60	1	6,414	0.02%
2020/08/21	0	0.00	5	72.16	72.40	-5	6,432	-0.08%
2020/08/20	1	69.50	0	0.00	70.50	1	6,500	0.02%
2020/08/19	6	74.30	0	0.00	73.50	6	6,602	0.09%
2020/08/18	5	75.70	0	0.00	75.20	5	6,665	0.08%
2020/08/14	1	74.40	1	75.60	76.90	0	7,144	0.00%
2020/08/13	3	74.20	12	75.11	73.70	-9	7,234	-0.12%
2020/08/12	5	72.86	5	73.38	73.20	0	7,304	0.00%
2020/08/11	4	75.83	3	76.07	75.80	1	7,256	0.01%
2020/08/10	2	74.75	2	75.10	74.40	0	7,261	0.00%
2020/08/07	7	77.20	2	76.20	76.30	5	7,369	0.07%
2020/08/06	11	80.02	4	80.08	79.60	7	7,356	0.10%
2020/08/05	4	81.70	5	80.96	83.10	-1	7,623	-0.01%
2020/08/04	2	74.40	5	75.54	75.80	-3	7,502	-0.04%
2020/08/03	5	76.30	5	78.60	73.70	0	7,519	0.00%
2020/07/31	1	80.00	1	80.40	80.40	0	7,730	0.00%
2020/07/30	2	79.85	2	80.75	79.60	0	8,002	0.00%
2020/07/29	6	80.30	0	0.00	80.10	6	8,006	0.07%
2020/07/28	20	80.82	20	81.42	82.00	0	8,007	0.00%
2020/07/24	8	82.36	8	82.50	80.80	0	8,093	0.00%
2020/07/23	3	81.33	2	82.70	83.10	1	8,153	0.01%
2020/07/22	1	81.80	5	82.22	82.40	-4	8,100	-0.05%
2020/07/21	7	80.69	3	80.83	81.80	4	8,102	0.05%
2020/07/20	0	0.00	2	80.10	80.20	-2	8,192	-0.02%
2020/07/17	8	80.68	3	81.13	78.90	5	8,302	0.06%
2020/07/16	4	79.73	5	79.64	79.60	-1	8,376	-0.01%
2020/07/15	3	78.40	5	79.20	78.00	-2	8,442	-0.02%
2020/07/14	1	77.50	2	78.60	78.70	-1	8,504	-0.01%
2020/07/13	8	78.18	0	0.00	77.70	8	8,523	0.09%
2020/07/10	4	78.10	5	78.78	77.70	-1	8,572	-0.01%
2020/07/09	7	83.07	5	83.62	81.10	2	8,601	0.02%
2020/07/08	2	79.95	7	80.99	81.60	-5	8,613	-0.06%
2020/07/07	5	80.14	6	79.57	79.80	-1	8,630	-0.01%
2020/07/06	5	80.79	11	80.45	78.90	-6	8,763	-0.07%
2020/07/03	18	79.58	9	78.88	78.00	9	8,994	0.10%
2020/07/02	6	74.50	23	77.03	79.40	-17	8,939	-0.19%
2020/07/01	4	72.08	9	71.89	72.20	-5	8,738	-0.06%
2020/06/30	2	69.80	0	0.00	69.10	2	8,712	0.02%
2020/06/24	1	70.80	1	70.80	70.80	0	8,718	0.00%
2020/06/23	8	72.35	1	70.60	70.60	7	8,835	0.08%
2020/06/22	13	72.65	10	73.50	72.30	3	8,839	0.03%
2020/06/19	23	72.24	24	73.08	73.60	-1	8,860	-0.01%
2020/06/18	6	69.20	0	0.00	69.40	6	8,725	0.07%
2020/06/17	3	70.07	0	0.00	69.00	3	8,838	0.03%
2020/06/16	3	69.57	13	70.17	70.60	-10	8,860	-0.11%
2020/06/15	3	67.40	2	67.95	67.30	1	8,868	0.01%
2020/06/12	22	66.82	26	67.31	67.60	-4	9,014	-0.04%
2020/06/10	8	66.98	7	65.73	67.00	1	9,153	0.01%
2020/06/09	2	66.70	1	67.40	66.20	1	9,234	0.01%
2020/06/08	1	67.90	0	0.00	67.00	1	9,341	0.01%
2020/06/05	3	66.87	1	67.40	67.30	2	9,400	0.02%
2020/06/03	1	69.30	1	69.70	70.20	0	9,620	0.00%
2020/06/02	1	69.60	1	69.60	69.00	0	9,744	0.00%
2020/06/01	1	68.80	7	69.81	69.60	-6	9,816	-0.06%
2020/05/29	1	68.70	4	68.75	68.70	-3	9,858	-0.03%
2020/05/28	1	68.80	1	68.10	68.10	0	10,032	0.00%
2020/05/27	4	67.40	3	67.73	68.10	1	10,091	0.01%
2020/05/26	8	69.68	0	0.00	68.20	8	10,310	0.08%
2020/05/25	0	0.00	8	71.24	72.50	-8	10,445	-0.08%
2020/05/22	26	70.56	12	71.18	69.70	14	10,475	0.13%
2020/05/21	22	69.88	28	70.77	71.50	-6	10,464	-0.06%
2020/05/20	1	63.40	4.1	64.09	65.00	-3.1	10,220	-0.03%
2020/05/19	2	62.30	7	62.44	62.90	-5	10,586	-0.05%
2020/05/18	2	60.95	2	61.10	60.80	0	10,586	0.00%
2020/05/15	3	61.10	1	60.20	60.80	2	10,820	0.02%
2020/05/14	3	61.52	3	62.73	60.60	0	11,202	0.00%
2020/05/13	3	62.53	2	62.25	61.90	1	11,770	0.01%
2020/05/12	10	62.51	16	63.03	62.10	-6	12,247	-0.05%
2020/05/11	7	61.29	1	61.40	61.40	6	12,047	0.05%
2020/05/08	2	60.00	1	60.20	60.20	1	12,006	0.01%
2020/05/07	11	61.05	21	61.02	60.10	-10	12,034	-0.08%
2020/05/06	25	58.56	31	58.59	58.60	-6	11,835	-0.05%
2020/05/05	6	55.85	2	56.45	55.60	4	11,633	0.03%
2020/05/04	7	55.57	6	56.20	55.10	1	11,850	0.01%
2020/04/30	8	56.05	1	56.50	56.30	7	11,923	0.06%
2020/04/29	9	56.97	6	56.97	56.30	3	12,041	0.02%
2020/04/28	3	56.10	17	56.03	57.20	-14	12,202	-0.11%
2020/04/27	7	54.29	2	54.55	54.00	5	12,135	0.04%
2020/04/24	2	54.65	1	54.10	54.00	1	12,214	0.01%
2020/04/23	3	56.07	1	57.10	54.60	2	12,367	0.02%
2020/04/22	3	54.67	8	54.89	55.90	-5	12,442	-0.04%
2020/04/21	2	54.55	9	54.61	54.00	-7	12,394	-0.06%
2020/04/20	4	53.35	7	53.40	53.40	-3	12,231	-0.02%
2020/04/17	8	52.61	8	53.48	52.00	0	12,138	0.00%
2020/04/16	2	52.95	3	52.77	53.40	-1	12,063	-0.01%
2020/04/15	12	53.18	5	53.46	53.00	7	12,025	0.06%
2020/04/14	4	53.45	7	54.01	54.00	-3	11,926	-0.03%
2020/04/13	14	53.60	8	54.20	53.10	6	11,862	0.05%
2020/04/10	2	52.65	4	52.98	52.50	-2	11,721	-0.02%
2020/04/09	9	52.69	12	53.38	52.80	-3	11,677	-0.03%
2020/04/08	8	51.34	41	51.24	51.80	-33	11,479	-0.29%
2020/04/07	5	46.75	9	46.94	48.40	-4	11,116	-0.04%
2020/04/06	7	44.31	4	44.35	44.00	3	10,970	0.03%
2020/04/01	11	45.52	6	45.88	45.50	5	10,811	0.05%
2020/03/31	4	48.33	1	49.30	47.10	3	10,793	0.03%
2020/03/30	3	47.52	2	48.30	48.70	1	10,818	0.01%
2020/03/27	19	49.97	16	49.64	48.40	3	10,907	0.03%
2020/03/26	7	51.36	6	51.30	51.80	1	10,903	0.01%
2020/03/25	24	52.78	15	52.65	51.40	9	10,937	0.08%
2020/03/24	13	52.55	15	52.52	52.50	-2	10,937	-0.02%
2020/03/23	24	51.35	26	51.98	51.00	-2	10,976	-0.02%
2020/03/20	6	51.55	15	50.91	51.40	-9	10,835	-0.08%
2020/03/19	48	48.47	33	48.46	47.20	15	10,721	0.14%
2020/03/18	11	51.37	27	51.67	50.50	-16	10,591	-0.15%
2020/03/17	21	48.60	20	48.83	49.15	1	10,397	0.01%
2020/03/16	4	48.49	2	49.73	46.55	2	10,242	0.02%
2020/03/13	7	47.76	19	45.96	49.45	-12	10,142	-0.12%
2020/03/12	21	51.08	20	51.10	50.00	1	10,088	0.01%
2020/03/11	14	54.83	10	55.69	54.20	4	9,966	0.04%
2020/03/10	19	53.58	19	53.64	55.20	0	9,869	0.00%
2020/03/09	27	56.56	31	56.87	55.00	-4	9,664	-0.04%
2020/03/06	9	57.41	14	57.57	57.60	-5	9,457	-0.05%
2020/03/05	14	57.07	5	57.52	56.90	9	9,328	0.10%
2020/03/04	15	56.68	11	56.75	56.70	4	9,246	0.04%
2020/03/03	11	57.56	35	58.05	57.90	-24	9,238	-0.26%
2020/03/02	10	55.58	17	55.98	56.00	-7	9,054	-0.08%
2020/02/27	67	57.16	29	57.59	55.40	38	8,973	0.42%
2020/02/26	39	56.98	30	57.28	57.10	9	8,663	0.10%
2020/02/25	12	55.98	22	56.11	55.90	-10	8,348	-0.12%
2020/02/24	20	56.06	20	56.34	55.70	0	8,210	0.00%
2020/02/21	8	55.58	10	55.55	55.50	-2	8,069	-0.02%
2020/02/20	38	55.69	36	56.27	55.50	2	7,975	0.03%
2020/02/19	29	57.38	23	57.83	58.20	6	7,523	0.08%
2020/02/18	37	57.96	35	58.28	57.20	2	7,427	0.03%
2020/02/17	31	60.68	38	60.65	59.70	-7	7,168	-0.10%
2020/02/14	44	58.18	45	58.76	60.30	-1	6,726	-0.01%
2020/02/13	35	54.74	41	54.54	54.90	-6	6,002	-0.10%
2020/02/12	14	52.83	4	53.23	52.40	10	5,496	0.18%
2020/02/11	6	51.85	12	52.02	52.00	-6	5,386	-0.11%
2020/02/10	8	52.25	8	52.53	51.30	0	5,538	0.00%
2020/02/07	8	52.23	5	52.22	52.00	3	5,440	0.06%
2020/02/06	28	53.00	21	53.08	53.60	7	5,321	0.13%
2020/02/05	9	52.90	7	53.10	52.60	2	5,214	0.04%
2020/02/04	11	51.70	25	51.82	51.70	-14	4,944	-0.28%
2020/02/03	25	52.54	16	52.49	52.70	9	4,849	0.19%
2020/01/31	30	52.67	9	52.59	53.30	21	4,686	0.45%
2020/01/30	11	49.45	21	49.65	49.80	-10	4,367	-0.23%
2020/01/20	13	50.97	9	51.02	51.00	4	4,231	0.09%
2020/01/17	5	50.20	6	50.45	50.30	-1	4,153	-0.02%
2020/01/16	22	49.13	16	49.15	49.20	6	3,998	0.15%
2020/01/15	1	47.20	5	47.22	47.20	-4	3,778	-0.11%
2020/01/14	0	0.00	2	47.00	46.60	-2	3,766	-0.05%
2020/01/13	1	46.60	4	46.64	46.65	-3	3,761	-0.08%
2020/01/10	2	45.35	1	45.40	45.40	1	3,835	0.03%
2020/01/09	1	45.30	1	45.20	45.30	0	3,831	0.00%
2020/01/08	1	44.75	2	44.65	44.20	-1	3,898	-0.03%
2020/01/07	5	44.87	2	45.45	44.70	3	3,949	0.08%
2020/01/06	1	46.00	0	0.00	45.65	1	3,964	0.03%
2020/01/03	3	46.57	1	46.20	46.30	2	4,085	0.05%
2020/01/02	0	0.00	4	46.91	47.25	-4	4,108	-0.10%
2019/12/31	1	46.25	1	46.45	46.00	0	4,206	0.00%
2019/12/30	4	46.16	3	46.32	46.05	1	4,311	0.02%
2019/12/27	5	46.81	11	46.81	46.85	-6	4,271	-0.14%
2019/12/26	4	46.20	0	0.00	46.05	4	4,260	0.09%
2019/12/25	3	47.75	2	47.73	47.20	1	4,222	0.02%
2019/12/24	6	47.54	7	47.49	47.70	-1	4,240	-0.02%
2019/12/23	2	46.65	5	47.33	47.60	-3	4,127	-0.07%
2019/12/20	0	0.00	2	45.93	46.00	-2	3,987	-0.05%
2019/12/19	5	45.69	7	45.84	46.50	-2	3,933	-0.05%
2019/12/18	4	45.43	33	45.17	45.10	-29	3,831	-0.76%
2019/12/17	1	43.90	4	44.10	44.10	-3	3,703	-0.08%
2019/12/16	11	43.63	7	43.89	44.00	4	3,732	0.11%
2019/12/13	13	43.93	5	44.02	43.70	8	3,946	0.20%
2019/12/12	4	43.39	4	43.63	43.45	0	3,953	0.00%
2019/12/11	1	42.60	0	0.00	42.65	1	4,085	0.02%
2019/12/10	1	42.55	1	42.75	42.55	0	4,116	0.00%
2019/12/09	5	42.62	4	42.50	42.60	1	4,163	0.02%
2019/12/06	0	0.00	1	43.95	44.05	-1	4,135	-0.02%
2019/12/05	0	0.00	1	43.55	43.55	-1	4,414	-0.02%
2019/12/04	3	42.92	0	0.00	43.00	3	4,464	0.07%
2019/12/03	1	43.30	1	43.20	42.90	0	4,563	0.00%
2019/12/02	1	42.50	1	42.75	42.65	0	4,603	0.00%
2019/11/29	2	44.25	1	44.10	43.75	1	4,658	0.02%
2019/11/28	2	44.53	22	44.64	44.80	-20	4,686	-0.43%
2019/11/27	1	43.70	1	43.95	43.95	0	4,687	0.00%
2019/11/26	0	0.00	1	43.70	43.60	-1	4,722	-0.02%
2019/11/25	1	43.05	0	0.00	42.95	1	4,789	0.02%
2019/11/22	2	42.87	0	0.00	42.70	2	4,867	0.04%
2019/11/20	2	43.45	1	43.15	43.15	1	5,080	0.02%
2019/11/19	2	43.90	3	44.02	43.60	-1	5,197	-0.02%
2019/11/18	5	44.16	31	44.33	44.30	-26	5,226	-0.50%
2019/11/15	0	0.00	1	43.05	43.00	-1	5,233	-0.02%
2019/11/14	4	41.54	1	41.60	41.65	3	5,387	0.06%
2019/11/13	25	42.90	0	0.00	42.70	25	5,441	0.46%
2019/11/12	3	42.92	1	42.95	43.20	2	5,495	0.04%
2019/11/11	1	44.05	0	0.00	42.10	1	5,660	0.02%
2019/11/08	34	44.21	3	44.27	43.85	31	5,702	0.54%
2019/11/07	7	44.15	8	44.30	44.45	-1	5,784	-0.02%
2019/11/06	1	42.50	2	42.65	42.50	-1	5,882	-0.02%
2019/11/05	1	42.55	0	0.00	42.25	1	6,001	0.02%
2019/11/04	3	42.98	1	42.60	42.55	2	6,228	0.03%
2019/11/01	1	42.95	0	0.00	43.10	1	6,305	0.02%
2019/10/31	0	0.00	1	43.25	43.25	-1	6,445	-0.02%
2019/10/30	1	42.65	1	43.15	43.15	0	6,554	0.00%
2019/10/28	1	42.30	1	42.65	42.30	0	6,674	0.00%
2019/10/24	0	0.00	2	43.28	43.40	-2	6,710	-0.03%
2019/10/23	7	42.58	6	42.97	42.50	1	6,712	0.01%
2019/10/22	3	43.13	4	43.09	42.75	-1	6,735	-0.01%
2019/10/21	1	42.50	0	0.00	42.55	1	6,731	0.01%
2019/10/18	1	42.85	0	0.00	42.85	1	6,792	0.01%
2019/10/17	1	41.30	0	0.00	41.50	1	6,731	0.01%
2019/10/16	1	40.85	1	41.60	41.80	0	6,818	0.00%
2019/10/15	1	40.60	4	39.75	40.60	-3	6,821	-0.04%
2019/10/14	1	38.85	0	0.00	39.30	1	6,860	0.01%
2019/10/09	1	38.95	1	38.95	38.85	0	6,895	0.00%
2019/10/08	3	41.27	1	41.30	41.05	2	6,871	0.03%
2019/10/07	2	42.65	4	42.05	42.30	-2	6,886	-0.03%
2019/10/04	2	40.73	0	0.00	40.30	2	6,848	0.03%
2019/10/03	2	42.05	0	0.00	41.95	2	6,802	0.03%
2019/10/02	5	42.20	0	0.00	42.40	5	6,962	0.07%
2019/10/01	0	0.00	1	42.70	42.20	-1	6,981	-0.01%
2019/09/27	1	42.10	0	0.00	42.05	1	6,999	0.01%
2019/09/26	10	43.81	8	44.00	43.85	2	7,086	0.03%
2019/09/25	9	43.57	8	43.78	43.60	1	7,157	0.01%
2019/09/24	1	44.40	0	0.00	43.80	1	7,262	0.01%
2019/09/23	1	44.40	4	44.38	44.30	-3	7,290	-0.04%
2019/09/20	3	43.85	1	43.90	43.85	2	7,379	0.03%
2019/09/19	4.3	43.51	4	43.83	43.60	0.3	7,393	0.00%
2019/09/18	6	43.61	0	0.00	43.40	6	7,383	0.08%
2019/09/17	2	45.30	3	45.38	45.20	-1	7,202	-0.01%
2019/09/16	7	45.11	1	45.55	44.85	6	7,215	0.08%
2019/09/12	2	47.30	0	0.00	46.70	2	7,126	0.03%
2019/09/11	0	0.00	4	47.26	47.15	-4	7,212	-0.06%
2019/09/10	0	0.00	4	46.79	46.85	-4	7,338	-0.05%
2019/09/09	7.6	47.02	15	48.49	46.70	-7.4	7,411	-0.10%
2019/09/06	1	51.10	4	51.55	51.50	-3	7,243	-0.04%
2019/09/05	13	51.48	5	51.44	51.40	8	7,472	0.11%
2019/09/04	3	50.90	2	50.95	51.00	1	7,480	0.01%
2019/09/03	3	50.57	1	50.30	50.50	2	7,592	0.03%
2019/09/02	1	50.40	1	51.70	51.70	0	7,645	0.00%
2019/08/30	3	50.70	2	50.65	50.30	1	7,796	0.01%
2019/08/29	0	0.00	3	50.80	50.80	-3	7,929	-0.04%
2019/08/28	3	51.37	1	51.10	50.60	2	7,921	0.03%
2019/08/27	2	51.50	3	51.47	51.00	-1	7,869	-0.01%
2019/08/26	5	51.78	0	0.00	51.30	5	7,858	0.06%
2019/08/23	6	53.97	2	54.10	53.60	4	7,771	0.05%
2019/08/22	5	54.56	7	54.86	54.90	-2	7,731	-0.03%
2019/08/21	6	54.17	1	54.20	54.20	5	7,650	0.07%
2019/08/20	1	55.50	2	55.30	55.00	-1	7,684	-0.01%
2019/08/19	2	55.30	7	55.56	55.20	-5	7,690	-0.07%
2019/08/16	3	53.87	2	53.25	53.20	1	7,605	0.01%
2019/08/15	2	53.70	1	54.00	53.90	1	7,544	0.01%
2019/08/14	2	54.55	2	54.80	54.60	0	7,517	0.00%
2019/08/13	2	54.15	1	53.60	53.10	1	7,466	0.01%
2019/08/12	4	54.93	1	55.00	54.40	3	7,543	0.04%
2019/08/08	6	55.98	13	55.53	56.50	-7	7,500	-0.09%
2019/08/07	2	53.50	2	52.80	52.80	0	7,291	0.00%
2019/08/06	11	51.87	12	53.07	53.80	-1	7,271	-0.01%
2019/08/05	3	51.17	3	51.20	50.70	0	7,113	0.00%
2019/08/02	2	53.75	1	53.50	52.70	1	7,225	0.01%
2019/08/01	5	52.70	3	52.77	53.00	2	7,491	0.03%
2019/07/31	3	51.73	9	51.61	51.60	-6	7,711	-0.08%
2019/07/30	3	51.33	10	51.20	51.50	-7	7,891	-0.09%
2019/07/29	9	49.77	7	50.46	50.50	2	7,944	0.03%
2019/07/26	0	0.00	1	49.60	49.60	-1	8,083	-0.01%
2019/07/25	1	49.65	2	50.05	49.85	-1	8,164	-0.01%
2019/07/24	3	49.48	4	49.58	49.40	-1	8,324	-0.01%
2019/07/23	4	49.98	1	49.90	49.80	3	8,400	0.04%
2019/07/22	3	50.87	4	50.55	50.70	-1	8,389	-0.01%
2019/07/19	3	49.65	0	0.00	49.50	3	8,400	0.04%
2019/07/18	3	49.12	4	49.13	49.00	-1	8,547	-0.01%
2019/07/17	5	50.22	3	49.95	50.10	2	8,531	0.02%
2019/07/16	2	50.90	2	52.00	50.70	0	8,540	0.00%
2019/07/15	1	51.60	21	52.29	51.90	-20	8,616	-0.23%
2019/07/12	23	51.33	23	50.79	51.50	0	8,738	0.00%
2019/07/11	22	50.06	1	50.30	50.70	21	8,819	0.24%
2019/07/10	6	51.03	1	50.90	50.20	5	9,016	0.06%
2019/07/09	4	51.03	0	0.00	49.85	4	9,495	0.04%
2019/07/05	1	51.60	0	0.00	51.70	1	10,138	0.01%
2019/07/04	0	0.00	3	52.20	52.10	-3	10,181	-0.03%
2019/07/03	3	51.87	23	52.18	51.70	-20	10,261	-0.19%
2019/07/02	11	54.55	15	54.70	54.30	-4	10,153	-0.04%
2019/07/01	15	55.30	3	55.17	55.50	12	10,229	0.12%
2019/06/28	2	54.35	22.1	54.43	54.60	-20.1	10,178	-0.20%
2019/06/27	21	54.40	11	55.31	53.70	10	10,264	0.10%
2019/06/26	11	53.97	21	53.81	54.00	-10	10,310	-0.10%
2019/06/25	22	53.54	1	53.40	54.10	21	10,371	0.20%
2019/06/24	1	53.80	2	54.35	54.30	-1	10,411	-0.01%
2019/06/21	1	53.80	7	53.81	53.10	-6	10,404	-0.06%
2019/06/20	7	54.20	3	54.33	54.30	4	10,366	0.04%
2019/06/19	4	53.78	0	0.00	53.40	4	10,343	0.04%
2019/06/18	7	51.84	2	52.85	53.40	5	10,289	0.05%
2019/06/17	7	53.46	1	53.30	52.70	6	10,162	0.06%
2019/06/14	1	55.50	4	55.53	55.00	-3	10,109	-0.03%
2019/06/13	10	55.10	10	55.69	54.90	0	10,050	0.00%
2019/06/12	2	54.10	5	54.02	54.00	-3	9,826	-0.03%
2019/06/11	2	53.30	3	53.87	53.10	-1	9,808	-0.01%
2019/06/10	1	52.80	1	53.30	52.60	0	9,740	0.00%
2019/06/06	5	52.06	3	52.20	52.70	2	9,728	0.02%
2019/06/05	2	51.05	5	49.98	51.70	-3	9,543	-0.03%
2019/05/30	0	0.00	1	47.75	47.45	-1	9,783	-0.01%
2019/05/29	1	47.65	3	47.82	47.50	-2	9,802	-0.02%
2019/05/28	0	0.00	1	46.40	47.30	-1	9,865	-0.01%
2019/05/27	1	44.90	0	0.00	45.60	1	9,886	0.01%
2019/05/24	4	46.45	1	45.75	45.95	3	9,851	0.03%
2019/05/21	1	49.70	1	49.45	49.75	0	9,976	0.00%
2019/05/20	3	49.22	19	48.64	48.75	-16	10,042	-0.16%
2019/05/17	5	51.40	1	52.00	49.55	4	9,982	0.04%
2019/05/16	15	52.33	0	0.00	51.70	15	9,904	0.15%
2019/05/15	0	0.00	1	51.10	51.60	-1	9,874	-0.01%
2019/05/14	5	49.04	2	49.95	50.80	3	9,929	0.03%
2019/05/13	1	50.20	15	50.10	50.00	-14	10,008	-0.14%
2019/05/10	1	50.90	5	50.18	50.00	-4	10,404	-0.04%
2019/05/09	8	53.33	9	53.01	50.50	-1	10,496	-0.01%
2019/05/08	6	53.40	13	54.38	55.00	-7	10,425	-0.07%
2019/05/07	6	53.15	4	52.33	53.70	2	10,216	0.02%
2019/05/06	17	50.54	2	50.50	50.00	15	10,111	0.15%
2019/05/03	7	51.96	4	51.93	51.70	3	10,062	0.03%
2019/05/02	3	50.80	1	50.60	50.70	2	10,037	0.02%
2019/04/30	1	50.00	16	49.22	51.20	-15	10,095	-0.15%
2019/04/29	0	0.00	14	48.80	49.25	-14	10,047	-0.14%
2019/04/26	13	48.64	5	49.01	48.50	8	10,085	0.08%
2019/04/25	2	48.53	10	48.69	49.10	-8	10,291	-0.08%
2019/04/24	5	49.81	4	49.13	49.00	1	10,513	0.01%
2019/04/23	1	50.20	2	50.65	50.70	-1	10,808	-0.01%
2019/04/22	20	49.90	0	0.00	49.70	20	11,100	0.18%
2019/04/19	3	51.00	3	51.97	50.40	0	11,010	0.00%
2019/04/18	7	50.64	3	50.90	50.00	4	10,844	0.04%
2019/04/17	5	51.18	10	51.39	52.00	-5	10,676	-0.05%
2019/04/16	22	50.83	20	50.56	50.70	2	10,536	0.02%
2019/04/15	19	50.20	27	49.04	51.00	-8	10,281	-0.08%
2019/04/12	9	48.24	12	48.85	46.45	-3	9,716	-0.03%
2019/04/11	6	46.63	2	46.60	46.95	4	9,029	0.04%
2019/04/10	2	45.45	6	45.94	45.75	-4	8,884	-0.05%
2019/04/09	1	45.90	1	45.70	45.45	0	8,873	0.00%
2019/04/08	0	0.00	3	45.50	45.10	-3	8,766	-0.03%
2019/04/03	0.2	44.65	23	45.33	44.70	-22.8	8,714	-0.26%
2019/04/02	1	43.85	4	43.85	43.85	-3	8,645	-0.03%
2019/04/01	1	44.80	5	45.01	44.00	-4	8,611	-0.05%
2019/03/29	2	42.85	5.1	43.72	43.85	-3.1	8,466	-0.04%
2019/03/28	12	42.38	2	42.40	41.80	10	8,339	0.12%
2019/03/27	1	42.15	1	41.90	42.15	0	8,292	0.00%
2019/03/22	14	41.84	12	41.21	41.20	2	8,334	0.02%
2019/03/21	5	41.44	1	42.00	42.00	4	8,383	0.05%
2019/03/20	2	41.05	1	41.25	41.10	1	8,350	0.01%
2019/03/19	0	0.00	4	41.34	41.60	-4	8,334	-0.05%
2019/03/18	3	40.55	9	40.54	40.40	-6	8,292	-0.07%
2019/03/15	1	41.50	0	0.00	41.15	1	8,266	0.01%
2019/03/14	5	41.48	6	41.30	41.90	-1	8,256	-0.01%
2019/03/12	13	41.45	0	0.00	40.45	13	8,221	0.16%
2019/03/08	2	41.80	4	41.74	41.45	-2	8,280	-0.02%
2019/03/07	5	43.00	0	0.00	42.65	5	8,253	0.06%
2019/03/06	17	45.24	11	44.75	43.70	6	8,223	0.07%
2019/02/27	2	42.95	0	0.00	44.30	2	8,141	0.02%
2019/02/22	0	0.00	5	43.65	43.40	-5	8,166	-0.06%
2019/02/21	13	45.34	1	44.70	44.40	12	8,278	0.15%
2019/02/19	1	44.95	41	44.52	44.20	-40	8,137	-0.49%
2019/02/18	2	44.83	1	45.10	44.15	1	8,149	0.01%
2019/02/15	1	44.10	3	44.50	44.30	-2	8,216	-0.02%
2019/02/14	1	45.80	3	45.65	45.10	-2	8,225	-0.02%
2019/02/13	0	0.00	3	45.93	45.25	-3	8,184	-0.04%
2019/02/12	27	47.17	23	47.01	46.95	4	8,142	0.05%
2019/02/11	19	46.09	15	47.65	48.05	4	8,166	0.05%
2019/01/30	3	41.50	46	41.37	43.70	-43	7,777	-0.55%
2019/01/29	52	40.77	11	41.47	40.65	41	7,542	0.54%
2019/01/28	71	41.71	37	41.45	41.10	34	7,297	0.47%
2019/01/25	2	41.00	0	0.00	40.80	2	7,166	0.03%
2019/01/24	1	40.85	0	0.00	41.25	1	7,083	0.01%
2019/01/23	16	40.08	17	40.52	41.00	-1	6,996	-0.01%
2019/01/22	3	40.28	5	40.70	39.65	-2	6,839	-0.03%
2019/01/21	10	41.26	7	40.94	40.30	3	6,699	0.04%
2019/01/18	9	41.06	11	40.79	41.35	-2	6,564	-0.03%
2019/01/17	31	41.72	33	41.60	40.55	-2	6,416	-0.03%
2019/01/16	9	40.57	5	40.78	41.15	4	6,188	0.06%
2019/01/15	66	39.09	66	38.34	39.60	0	5,890	0.00%
2019/01/14	6	37.05	5	36.64	38.20	1	5,445	0.02%
2019/01/09	1	35.80	2	35.45	35.25	-1	5,146	-0.02%
2019/01/07	2	35.40	1	35.05	35.05	1	5,120	0.02%
2019/01/04	0	0.00	1	34.90	34.90	-1	5,160	-0.02%
2019/01/03	2	34.65	27	34.99	34.80	-25	5,244	-0.48%
2019/01/02	1	34.80	27	34.96	34.40	-26	5,265	-0.49%
2018/12/28	6	34.03	6	34.08	34.55	0	5,266	0.00%
2018/12/27	1	33.40	2	33.60	33.20	-1	5,340	-0.02%
2018/12/26	1	32.65	1	33.45	32.65	0	5,456	0.00%
2018/12/25	61	32.89	3	33.08	33.20	58	5,582	1.04%
2018/12/24	1	34.90	1	34.30	34.55	0	5,528	0.00%
2018/12/22	4	35.04	6	34.89	34.85	-2	5,669	-0.04%
2018/12/21	1	35.70	1	35.50	35.50	0	5,693	0.00%
2018/12/20	9	35.66	9	35.53	35.70	0	5,646	0.00%
2018/12/19	4	35.53	5	35.32	35.20	-1	5,620	-0.02%
2018/12/18	17	35.71	59	35.61	35.25	-42	5,647	-0.74%
2018/12/17	2	35.35	2	35.68	35.65	0	5,602	0.00%
2018/12/14	8	35.24	7	35.50	35.50	1	5,722	0.02%
2018/12/13	8	35.10	7	34.81	35.00	1	5,708	0.02%
2018/12/12	4	34.34	4	34.64	34.80	0	5,750	0.00%
2018/12/11	12	34.71	12	34.32	34.25	0	5,785	0.00%
2018/12/06	3	33.65	2	34.40	34.00	1	5,940	0.02%
2018/12/05	2	35.05	2	35.10	35.40	0	5,959	0.00%
2018/12/04	3	35.93	72	35.50	35.40	-69	6,055	-1.14%
2018/12/03	6	36.54	96	36.69	36.35	-90	6,100	-1.48%
2018/11/30	13	35.70	12.5	35.75	35.50	0.5	6,288	0.01%
2018/11/29	6	35.94	7	35.08	34.90	-1	6,381	-0.02%
2018/11/28	9	35.87	6	35.76	35.60	3	6,722	0.04%
2018/11/27	9	34.93	109	35.30	35.35	-100	6,715	-1.49%	大賣/
2018/11/26	0	0.00	1	34.30	34.55	-1	6,769	-0.01%
2018/11/23	1	33.50	1	33.65	33.10	0	6,853	0.00%
2018/11/22	14	34.42	16	33.58	33.10	-2	6,997	-0.03%
2018/11/21	7	34.61	106	34.79	34.60	-99	7,287	-1.36%	大賣/
2018/11/20	16	34.73	66	34.91	34.50	-50	7,661	-0.65%
2018/11/19	4	35.06	5	35.06	35.25	-1	7,658	-0.01%
2018/11/16	4	34.64	4	34.55	34.55	0	7,754	0.00%
2018/11/15	14	34.92	12	34.87	34.90	2	7,771	0.03%
2018/11/14	10	34.95	9.2	34.69	34.75	0.8	7,837	0.01%
2018/11/13	10	33.64	10	34.12	34.25	0	7,727	0.00%
2018/11/12	1	33.20	6	33.25	33.45	-5	7,645	-0.07%
2018/11/09	11	32.95	6	32.93	33.20	5	7,615	0.07%
2018/11/08	11	33.86	7	33.95	32.10	4	7,626	0.05%
2018/11/07	2	32.68	1	32.40	33.00	1	7,553	0.01%
2018/11/06	4	32.40	6	31.74	31.95	-2	7,623	-0.03%
2018/11/05	11	32.12	12	32.12	32.40	-1	7,638	-0.01%
2018/11/02	0	0.00	6	30.58	31.20	-6	7,608	-0.08%
2018/11/01	1	30.35	2	30.50	30.65	-1	7,783	-0.01%
2018/10/30	4	28.18	2	28.20	28.30	2	7,902	0.03%
2018/10/25	6	29.30	4	29.19	29.00	2	8,398	0.02%
2018/10/24	4	30.25	10	29.90	30.10	-6	8,476	-0.07%
2018/10/23	5	30.14	6	29.65	29.50	-1	8,605	-0.01%
2018/10/22	5	29.79	7	30.43	30.55	-2	8,882	-0.02%
2018/10/19	6	29.15	7	29.46	29.60	-1	9,313	-0.01%
2018/10/18	4	29.90	4	29.78	29.75	0	9,394	0.00%
2018/10/17	8	29.80	8	29.53	29.65	0	9,724	0.00%
2018/10/16	7	28.64	7	28.98	28.85	0	9,755	0.00%
2018/10/15	3	27.72	4	27.78	28.40	-1	9,824	-0.01%
2018/10/12	14	26.58	13	26.96	27.80	1	9,868	0.01%
2018/10/11	18	26.55	18	26.09	26.00	0	9,927	0.00%
2018/10/09	8	29.57	13	28.73	28.80	-5	10,178	-0.05%
2018/10/08	10	30.00	5	29.62	29.45	5	10,380	0.05%
2018/10/05	1	29.00	1	29.35	29.40	0	10,806	0.00%
2018/10/04	11	30.58	11	30.61	30.30	0	10,989	0.00%
2018/10/03	21	32.44	18	31.80	32.00	3	10,902	0.03%
2018/10/02	10	31.21	10	31.33	31.20	0	10,818	0.00%
2018/10/01	11	30.37	11	30.65	30.95	0	10,962	0.00%
2018/09/28	5	31.92	10	31.88	31.70	-5	10,991	-0.05%
2018/09/27	0	0.00	1	32.30	32.25	-1	10,989	-0.01%
2018/09/26	2	32.05	3	32.30	32.10	-1	11,010	-0.01%
2018/09/25	6	31.84	4	32.03	32.15	2	11,008	0.02%
2018/09/21	6	31.82	6	31.58	31.45	0	10,954	0.00%
2018/09/20	11	31.65	12	30.88	30.85	-1	10,881	-0.01%
2018/09/19	0	0.00	1	32.25	32.25	-1	10,713	-0.01%
2018/09/17	1	33.15	1	33.40	33.15	0	10,586	0.00%
2018/09/14	4	33.79	3	34.37	34.25	1	10,591	0.01%
2018/09/13	4	33.50	4	33.08	33.20	0	10,476	0.00%
2018/09/12	8	33.97	13	33.60	33.30	-5	10,383	-0.05%
2018/09/11	5	34.70	1	34.25	34.70	4	10,325	0.04%
2018/09/10	2	32.95	4	33.09	33.00	-2	10,218	-0.02%
2018/09/07	8	34.26	12	34.30	34.60	-4	10,088	-0.04%
2018/09/06	25	35.52	23	35.15	35.00	2	10,124	0.02%
2018/09/05	0	0.00	3	34.95	34.70	-3	9,826	-0.03%
2018/09/04	8	35.23	4	34.85	34.10	4	9,652	0.04%
2018/09/03	3	36.57	6	36.83	36.70	-3	9,251	-0.03%
2018/08/31	6	36.74	6	36.88	36.60	0	9,128	0.00%
2018/08/30	37	36.73	46	36.35	36.70	-9	8,975	-0.10%
2018/08/29	9	36.92	11	36.81	37.35	-2	8,820	-0.02%
2018/08/28	7	36.49	12	35.63	36.70	-5	8,635	-0.06%
2018/08/27	24	34.43	20	34.95	35.30	4	8,230	0.05%
2018/08/24	7	32.76	7	32.85	33.10	0	7,915	0.00%
2018/08/23	46	32.89	42	32.70	32.35	4	7,920	0.05%
2018/08/22	2	31.50	2	31.75	32.25	0	7,714	0.00%
2018/08/21	2	30.53	0	0.00	31.75	2	7,654	0.03%
2018/08/14	1	30.50	0	0.00	29.65	1	7,324	0.01%
2018/08/13	2	31.40	1	30.75	30.75	1	7,189	0.01%
2018/08/10	3	32.50	0	0.00	31.80	3	7,032	0.04%
2018/08/09	5	31.78	3	31.93	31.90	2	6,961	0.03%
2018/08/08	5	32.51	1	32.65	31.75	4	6,907	0.06%
2018/08/06	11	31.88	62	31.74	31.80	-51	6,687	-0.76%
2018/08/03	40	32.79	5	32.73	32.20	35	6,627	0.53%
2018/08/02	23	31.62	1	32.70	32.30	22	6,498	0.34%
2018/08/01	4	31.95	4	31.85	31.85	0	6,373	0.00%
2018/07/30	2	32.35	8	31.98	32.40	-6	6,110	-0.10%
2018/07/27	12	31.90	7	31.66	32.00	5	5,970	0.08%
2018/07/26	0	0.00	3	31.80	31.00	-3	5,694	-0.05%
2018/07/25	0	0.00	3	29.48	29.25	-3	5,245	-0.06%
2018/07/24	2	29.30	3	29.57	29.30	-1	5,128	-0.02%
2018/07/23	0	0.00	10	27.95	27.95	-10	4,781	-0.21%
2018/07/20	10	28.63	2	28.35	28.60	8	4,759	0.17%
2018/07/18	1	27.80	2	28.13	28.60	-1	4,648	-0.02%
2018/07/17	11	29.44	9	29.72	28.65	2	4,508	0.04%
2018/07/16	10.2	28.81	10	28.97	28.10	0.2	4,143	0.00%
2018/07/13	5.2	27.91	48	28.36	29.30	-42.8	3,897	-1.10%
2018/07/12	13	26.63	10	27.28	27.75	3	3,424	0.09%
2018/07/11	1	25.45	0	0.00	25.25	1	3,103	0.03%
2018/07/10	4	24.85	60	25.73	24.90	-56	3,074	-1.82%
2018/07/09	72	25.34	10	26.04	25.15	62	2,996	2.07%
2018/07/06	4	23.84	20	24.48	25.35	-16	2,827	-0.57%
2018/07/05	7	23.70	4	24.25	23.10	3	2,615	0.11%
2018/07/04	1	23.80	74	23.70	23.85	-73	2,583	-2.83%
2018/06/28	0	0.00	9	23.00	22.75	-9	2,461	-0.37%
2018/06/27	1	23.30	15	23.71	23.25	-14	2,444	-0.57%
2018/06/25	0	0.00	2	23.35	23.35	-2	2,387	-0.08%
2018/06/14	9	24.01	3	24.03	23.60	6	2,236	0.27%
2018/06/12	2	23.30	4	23.44	23.25	-2	2,014	-0.10%
2018/06/11	6	23.68	3	23.22	23.80	3	2,031	0.15%
2018/06/08	2	23.85	1	23.65	23.35	1	2,028	0.05%
2018/06/06	1	23.80	1	23.70	24.10	0	1,969	0.00%
2018/06/05	0	0.00	1	24.00	23.85	-1	1,935	-0.05%
2018/06/04	0	0.00	1	23.75	23.60	-1	1,887	-0.05%
2018/06/01	2	23.58	0	0.00	23.50	2	1,842	0.11%
2018/05/31	6	22.85	2	23.60	23.65	4	1,706	0.23%
2018/05/25	1	21.75	0	0.00	21.90	1	1,443	0.07%
2018/05/23	0	0.00	2	21.75	21.85	-2	1,412	-0.14%
2018/05/22	2	22.05	0	0.00	22.10	2	1,367	0.15%
2018/05/17	0	0.00	5	21.85	21.90	-5	1,278	-0.39%
2018/05/15	5	21.80	0	0.00	21.60	5	1,237	0.40%
2018/05/10	10	23.10	11	22.43	22.25	-1	1,100	-0.09%
2018/05/08	1	21.90	0	0.00	21.90	1	981	0.10%
2018/05/07	1	22.35	0	0.00	22.50	1	950	0.11%
2018/05/04	1	22.70	5	22.49	22.45	-4	913	-0.44%
2018/05/03	1	21.75	2	22.10	21.75	-1	869	-0.11%
2018/04/30	5	21.27	4	20.98	21.15	1	791	0.13%
2018/04/27	1	21.15	4	21.30	21.10	-3	778	-0.39%
2018/04/26	4	21.79	0	0.00	21.35	4	770	0.52%
2018/04/25	3	21.23	0	0.00	21.70	3	701	0.43%
2018/04/16	1	21.05	0	0.00	20.80	1	594	0.17%
2018/04/12	1	20.20	1	20.20	20.25	0	587	0.00%
2018/03/15	2	20.63	1	21.10	20.65	1	634	0.16%
2018/03/14	0	0.00	1	19.55	20.65	-1	594	-0.17%
2018/03/07	1	19.05	1	19.10	18.80	0	566	0.00%
2018/03/05	0	0.00	1	18.90	18.80	-1	560	-0.18%
2018/03/01	1	19.00	0	0.00	19.10	1	550	0.18%
2018/02/27	0	0.00	1	19.45	19.25	-1	551	-0.18%
2018/02/23	1	19.25	0	0.00	19.25	1	554	0.18%
2018/02/07	2	18.88	0	0.00	18.85	2	621	0.32%
2018/02/05	1	19.70	0	0.00	19.65	1	666	0.15%
2018/01/30	1	20.50	0	0.00	20.40	1	695	0.14%
2018/01/17	0	0.00	0	22.20	22.20	0	748	0.00%
2018/01/16	0	0.00	1	21.95	22.10	-1	759	-0.13%
2018/01/08	0	0.00	1	22.20	22.40	-1	738	-0.14%
2018/01/04	1	21.40	0	0.00	21.35	1	699	0.14%