乙盛-KY (5243)-元大-四維券商分點個股進出

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

乙盛-KY

(5243)

可現股當沖

股價
56.9
漲跌
▲0.1
漲幅
+0.18%
成交量
604張
產業
上市光電類股
448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

乙盛-KY (5243)籌碼相關－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	9	57.10	0	0.00	56.80	9	1,869	0.48%
2024/05/10	1	57.40	0	0.00	57.80	1	1,881	0.05%
2024/05/09	0	0.00	4	57.75	57.30	-4	1,876	-0.21%
2024/05/07	0	0.00	2	56.90	56.80	-2	1,861	-0.11%
2024/05/03	2	55.70	0	0.00	55.60	2	1,847	0.11%
2024/04/30	1	57.30	2	57.00	56.00	-1	1,843	-0.05%
2024/04/26	2	55.70	0	0.00	55.10	2	1,819	0.11%
2024/04/22	1	53.50	0	0.00	53.70	1	1,792	0.06%
2024/04/19	2.1	54.78	0	0.00	54.10	2.1	1,783	0.11%
2024/04/18	1.1	55.62	0	0.00	55.60	1.1	1,757	0.06%
2024/04/17	1	56.60	0	0.00	56.10	1	1,744	0.06%
2024/04/16	6	56.77	1	55.90	56.00	5	1,742	0.29%
2024/04/12	3	60.10	7	61.07	61.40	-4	1,701	-0.23%
2024/04/11	6	59.28	9	60.81	59.90	-3	1,652	-0.18%
2024/04/08	1	57.80	0	0.00	58.00	1	1,543	0.06%
2024/04/03	2	58.50	50	58.31	58.10	-48	1,542	-3.11%
2024/04/01	4	59.25	3	59.70	59.30	1	1,510	0.07%
2024/03/29	1	60.30	0	0.00	59.40	1	1,497	0.07%
2024/03/28	24	60.59	11	61.06	60.30	13	1,447	0.90%
2024/03/27	3	58.03	10	59.38	59.60	-7	1,256	-0.56%
2024/03/26	0	0.00	2	57.00	55.90	-2	1,146	-0.17%
2024/03/25	0	0.00	2	57.75	57.60	-2	1,127	-0.18%
2024/03/22	45	58.19	3	57.77	58.20	42	1,123	3.74%
2024/03/21	0	57.10	0	0.00	57.40	0	1,086	0.00%
2024/03/20	1	57.70	2	57.00	56.90	-1	1,058	-0.09%
2024/03/19	5	57.90	11	57.50	57.70	-6	1,005	-0.60%
2024/03/18	3	57.80	10	57.80	58.40	-7	986	-0.71%
2024/03/15	7	60.00	4	60.25	58.80	3	952	0.31%
2024/03/14	5	57.78	53.5	57.65	57.20	-48.5	826	-5.87%
2024/03/13	6	60.97	3	60.87	60.50	3	783	0.38%
2024/03/12	53	57.72	6	58.63	60.00	47	591	7.95%
2024/03/08	0.1	52.89	0	0.00	53.00	0.1	488	0.02%
2024/03/07	1.1	53.65	0	0.00	53.50	1.1	491	0.22%
2024/03/04	2	55.30	0	0.00	55.10	2	480	0.42%
2024/03/01	2	54.70	0	0.00	54.70	2	475	0.42%
2024/02/27	0	0.00	1	55.90	55.00	-1	479	-0.21%
2024/02/26	1.1	54.90	0	0.00	55.20	1.1	484	0.22%
2024/02/23	0	0.00	1	55.90	55.50	-1	484	-0.21%
2024/02/21	0	55.80	1	55.60	55.60	-1	477	-0.21%
2024/02/20	1	55.10	0	0.00	55.30	1	495	0.20%
2024/02/15	1	53.80	0	0.00	53.60	1	489	0.20%
2024/02/05	0	0.00	20	53.60	53.90	-20	484	-4.13%
2024/02/02	1	54.70	0	0.00	54.60	1	471	0.21%
2024/01/26	3	56.10	0	0.00	56.30	3	459	0.65%
2024/01/23	2	57.30	0	0.00	57.30	2	467	0.43%
2024/01/19	1	56.50	0	0.00	56.50	1	465	0.22%
2024/01/17	0.1	56.90	0	0.00	56.50	0.1	472	0.02%
2024/01/16	0.1	57.70	0	0.00	57.50	0.1	467	0.02%
2024/01/10	1	57.50	0	0.00	57.10	1	489	0.20%
2024/01/09	1.1	58.05	0	0.00	58.10	1.1	488	0.22%
2024/01/08	0.1	59.50	0	0.00	58.70	0.1	490	0.01%
2024/01/04	0.1	60.10	0	0.00	59.80	0.1	491	0.01%
2024/01/03	1	60.20	1	60.90	60.30	0	528	0.00%
2024/01/02	0	0.00	4	60.80	60.70	-4	528	-0.76%
2023/12/29	1	61.30	0	0.00	61.20	1	527	0.19%
2023/12/19	0.1	59.40	20	59.40	59.40	-19.9	538	-3.70%
2023/12/18	20	60.75	0	0.00	60.20	20	554	3.61%
2023/12/14	3	60.50	0	0.00	60.30	3	582	0.52%
2023/12/13	1	59.50	0	0.00	59.60	1	587	0.17%
2023/12/11	1	60.80	0	0.00	60.50	1	608	0.16%
2023/12/07	0.1	60.30	0	0.00	60.10	0.1	613	0.01%
2023/12/05	1	60.70	0	0.00	60.80	1	617	0.16%
2023/12/01	5	60.90	0	0.00	60.80	5	636	0.79%
2023/11/27	0.1	60.30	0	0.00	59.50	0.1	689	0.01%
2023/11/24	1	60.30	0	0.00	60.40	1	696	0.14%
2023/11/22	1	60.50	0	0.00	60.50	1	721	0.14%
2023/11/16	0	0.00	5	59.44	59.50	-5	778	-0.64%
2023/11/15	5	59.30	0	0.00	59.20	5	791	0.63%
2023/11/10	0	0.00	10	57.69	57.20	-10	809	-1.23%
2023/11/03	1	58.00	1	57.70	57.70	0	898	0.00%
2023/10/31	5	57.50	0	0.00	56.60	5	971	0.51%
2023/10/26	10	58.65	0	0.00	57.40	10	1,019	0.98%
2023/10/23	0.2	58.10	0	0.00	58.30	0.2	1,069	0.02%
2023/10/18	10	59.80	0	0.00	59.60	10	1,187	0.84%
2023/10/17	2	60.40	0	0.00	60.70	2	1,191	0.17%
2023/10/12	3	60.30	0	0.00	61.30	3	1,261	0.24%
2023/10/11	0	0.00	27	60.78	59.70	-27	1,275	-2.12%
2023/10/06	5.2	63.99	0	0.00	63.60	5.2	1,269	0.41%
2023/10/05	1	63.80	1	64.60	64.20	0	1,306	0.00%
2023/09/26	3	64.80	0	0.00	64.10	3	1,920	0.16%
2023/09/19	4	67.33	2	66.70	66.80	2	2,014	0.10%
2023/09/11	0.3	65.20	2	65.40	64.90	-1.8	2,153	-0.08%
2023/09/08	3	66.50	0	0.00	66.10	3	2,235	0.13%
2023/09/07	5	68.30	5	67.50	67.30	0	2,302	0.00%
2023/09/05	5	67.00	0	0.00	67.50	5	2,417	0.21%
2023/09/04	6	66.68	0	0.00	66.30	6	2,485	0.24%
2023/09/01	1	65.90	3	65.73	65.60	-2	2,544	-0.08%
2023/08/29	1	63.10	0	0.00	63.20	1	2,796	0.04%
2023/08/28	1	65.70	0	0.00	64.80	1	2,928	0.03%
2023/08/25	6	65.83	0	0.00	65.90	6	3,340	0.18%
2023/08/24	5	64.88	0	0.00	65.20	5	3,503	0.14%
2023/08/16	0.2	66.20	0	0.00	66.00	0.2	5,079	0.00%
2023/08/15	1	66.50	0	0.00	66.00	1	5,581	0.02%
2023/08/10	1	66.60	0	0.00	66.00	1	5,791	0.02%
2023/08/02	0.3	70.50	2.2	70.89	70.50	-1.9	5,716	-0.03%
2023/08/01	0	0.00	1	71.50	72.00	-1	5,696	-0.02%
2023/07/31	0.2	73.00	2	71.40	71.40	-1.8	5,695	-0.03%
2023/07/28	3	72.47	0	0.00	71.90	3	5,683	0.05%
2023/07/27	1	72.50	0	0.00	72.40	1	5,682	0.02%
2023/07/25	6	73.53	2	73.30	73.30	4	5,664	0.07%
2023/07/20	0	0.00	3	72.60	72.70	-3	5,627	-0.05%
2023/07/18	0	0.00	1	73.50	73.20	-1	5,800	-0.02%
2023/07/17	0	0.00	6	75.38	75.30	-6	6,004	-0.10%
2023/07/14	1	75.00	0	0.00	74.70	1	6,185	0.02%
2023/07/13	0	0.00	5	74.86	74.50	-5	6,208	-0.08%
2023/07/12	6	74.22	2	74.70	74.60	4	6,193	0.06%
2023/07/11	3	75.20	29	75.26	74.50	-26	6,192	-0.42%
2023/07/10	33	76.52	2	74.80	75.00	31	6,172	0.50%
2023/07/07	1	81.00	1	80.00	79.90	0	6,082	0.00%
2023/07/06	7	83.84	2	83.10	82.00	5	6,093	0.08%
2023/07/05	46	85.81	11	85.55	84.40	35	6,027	0.58%
2023/07/04	2	83.20	2	82.40	83.40	0	5,876	0.00%
2023/07/03	1	80.40	0	0.00	80.60	1	5,771	0.02%
2023/06/29	0.2	78.60	1	78.50	78.50	-0.8	5,902	-0.01%
2023/06/28	0	0.00	1	78.80	79.00	-1	6,199	-0.02%
2023/06/27	1.3	78.79	0	0.00	79.00	1.3	6,225	0.02%
2023/06/26	3	81.97	1	83.50	81.60	2	6,203	0.03%
2023/06/21	1	83.50	0	0.00	83.10	1	6,219	0.02%
2023/06/20	6	82.77	5	81.86	81.90	1	6,199	0.02%
2023/06/19	1	83.00	0	0.00	82.70	1	6,182	0.02%
2023/06/16	0	0.00	30	82.53	82.50	-30	6,149	-0.49%
2023/06/15	2	81.50	1	83.00	83.00	1	6,121	0.02%
2023/06/14	4	83.30	3	83.00	82.30	1	6,077	0.02%
2023/06/13	4	86.10	25	85.28	84.40	-21	5,998	-0.35%
2023/06/08	7.2	85.11	1	85.40	84.10	6.2	5,799	0.11%
2023/06/07	3	86.90	0	86.80	86.70	3	5,738	0.05%
2023/06/05	11	90.44	11	89.30	88.70	0	5,666	0.00%
2023/06/02	17	88.78	19	88.79	89.60	-2	5,592	-0.04%
2023/06/01	16	88.83	7	88.26	89.30	9	5,486	0.16%
2023/05/31	23	90.02	32.3	89.73	88.90	-9.3	5,347	-0.17%
2023/05/30	7	86.81	0	0.00	83.70	7	4,920	0.14%
2023/05/29	15	84.37	0	0.00	83.70	15	4,738	0.32%
2023/05/26	8	84.55	5	84.06	82.60	3	4,676	0.06%
2023/05/25	3	86.57	25	87.17	86.80	-22	4,519	-0.49%
2023/05/24	3	83.60	11	83.22	83.80	-8	4,189	-0.19%
2023/05/23	12	82.73	15	83.11	83.00	-3	4,085	-0.07%
2023/05/22	30	80.33	20.2	81.79	82.50	9.8	3,887	0.25%
2023/05/19	3	73.97	159	77.18	77.80	-156	3,202	-4.87%	大賣/鉅額交易
2023/05/18	13	70.08	3	70.50	70.80	10	2,713	0.37%
2023/05/17	5	69.14	6	69.57	70.40	-1	2,618	-0.04%
2023/05/16	5	66.50	0	0.00	67.50	5	2,507	0.20%
2023/05/12	0	0.00	1	65.80	65.80	-1	2,477	-0.04%
2023/05/09	0	0.00	2	64.60	65.50	-2	2,485	-0.08%
2023/05/08	0.1	66.90	1	67.30	66.50	-0.9	2,483	-0.04%
2023/05/05	30	66.67	0	0.00	66.40	30	2,482	1.21%
2023/05/03	0	0.00	30	65.53	65.50	-30	2,502	-1.20%
2023/04/28	3	65.40	0	0.00	65.40	3	2,541	0.12%
2023/04/27	0.1	64.80	0	0.00	64.40	0.1	2,531	0.00%
2023/04/25	5	64.50	0	0.00	63.80	5	2,500	0.20%
2023/04/24	2	65.90	0	0.00	65.90	2	2,452	0.08%
2023/04/21	30	67.88	16	70.49	67.00	14	2,405	0.58%
2023/04/20	6	71.48	10.2	73.41	71.40	-4.2	2,254	-0.19%
2023/04/19	10	71.97	11	70.82	69.80	-1	2,016	-0.05%
2023/04/18	1	67.50	0	0.00	68.20	1	1,813	0.06%
2023/04/17	1.1	67.07	0	0.00	67.10	1.1	1,770	0.06%
2023/04/14	0	0.00	6	67.10	66.90	-6	1,750	-0.34%
2023/04/13	1	67.00	2	66.85	66.60	-1	1,713	-0.06%
2023/04/12	0	0.00	1	67.00	66.70	-1	1,685	-0.06%
2023/04/11	0.1	67.00	2	67.10	66.70	-1.9	1,672	-0.11%
2023/04/10	1	65.80	0	0.00	66.00	1	1,625	0.06%
2023/04/06	2	66.15	3	66.20	65.90	-1	1,565	-0.06%
2023/03/31	2	66.20	3	66.20	65.80	-1	1,537	-0.07%
2023/03/30	16	65.61	4	65.80	66.10	12	1,499	0.80%
2023/03/29	40	66.92	13.9	66.77	67.10	26.1	1,398	1.86%
2023/03/24	2	63.75	1	63.90	64.40	1	1,047	0.10%
2023/03/23	5	62.90	0	0.00	62.80	5	1,009	0.50%
2023/03/22	3	62.90	1	62.90	63.00	2	1,007	0.20%
2023/03/17	1.2	62.28	5	62.38	62.10	-3.8	1,029	-0.37%
2023/03/14	5	60.98	1	60.90	60.90	4	1,096	0.36%
2023/03/13	1.2	60.44	2	61.15	61.50	-0.9	1,218	-0.07%
2023/03/10	2	61.70	0	0.00	61.50	2	1,472	0.14%
2023/03/09	1	63.30	5	63.84	63.00	-4	1,498	-0.27%
2023/03/08	0	0.00	8	64.46	64.40	-8	1,486	-0.54%
2023/03/07	3	64.50	0	0.00	63.70	3	1,467	0.20%
2023/03/06	1	63.80	0	0.00	63.50	1	1,445	0.07%
2023/03/01	2	62.90	0	0.00	62.60	2	1,437	0.14%
2023/02/24	2	62.95	0	0.00	62.50	2	1,436	0.14%
2023/02/23	0	0.00	8	63.01	63.20	-8	1,471	-0.54%
2023/02/22	1.6	61.69	0	0.00	61.40	1.6	1,435	0.11%
2023/02/21	2	62.55	1	62.50	62.50	1	1,448	0.07%
2023/02/16	1	61.60	1	62.30	62.00	0	1,457	0.00%
2023/02/13	1	60.70	0	0.00	60.40	1	1,522	0.07%
2023/02/10	0	0.00	1	61.70	61.00	-1	1,549	-0.06%
2023/02/07	0	0.00	2	61.65	61.50	-2	1,562	-0.13%
2023/02/06	0	0.00	1	61.10	61.70	-1	1,547	-0.06%
2023/02/03	0	0.00	1	61.20	60.80	-1	1,539	-0.06%
2023/02/02	1	61.30	2	61.40	61.60	-1	1,536	-0.07%
2023/01/31	5	60.82	0	0.00	60.80	5	1,556	0.32%
2023/01/30	2	59.65	0	0.00	60.10	2	1,559	0.13%
2023/01/12	1	58.50	0	0.00	57.60	1	1,666	0.06%
2022/12/28	3	58.30	5	57.74	57.70	-2	2,615	-0.08%
2022/12/23	4	58.43	1	59.10	59.30	3	2,686	0.11%
2022/12/22	0	0.00	1	59.30	59.00	-1	2,724	-0.04%
2022/12/21	3	59.07	2	59.25	58.30	1	2,748	0.04%
2022/12/20	1	58.50	1	58.30	58.20	0	2,731	0.00%
2022/12/15	1	61.20	1	61.00	60.90	0	2,747	0.00%
2022/12/14	1	60.90	0	0.00	61.30	1	2,748	0.04%
2022/12/13	5	60.30	4	60.83	60.30	1	2,746	0.04%
2022/12/12	5	61.16	0	0.00	61.10	5	2,743	0.18%
2022/12/09	7	61.36	0	0.00	60.90	7	2,751	0.25%
2022/12/07	1	61.70	4	62.48	61.90	-3	2,730	-0.11%
2022/12/06	1	64.00	0	0.00	63.70	1	2,716	0.04%
2022/12/05	0	0.00	7	65.94	65.00	-7	2,693	-0.26%
2022/12/02	15	65.09	24	64.95	64.60	-9	2,615	-0.34%
2022/12/01	1	61.20	1	61.60	61.30	0	2,369	0.00%
2022/11/30	12	59.90	0	0.00	59.80	12	2,338	0.51%
2022/11/29	0	0.00	18	59.27	59.60	-18	2,363	-0.76%
2022/11/28	1	57.30	0	0.00	58.10	1	2,366	0.04%
2022/11/25	0	0.00	6	58.50	57.70	-6	2,454	-0.24%
2022/11/24	13	58.18	0	0.00	58.30	13	2,486	0.52%
2022/11/23	10	58.00	0	0.00	57.70	10	2,497	0.40%
2022/11/21	2	57.90	0	0.00	57.80	2	2,580	0.08%
2022/11/18	0	0.00	14	61.25	60.20	-14	2,545	-0.55%
2022/11/17	1	61.50	0	0.00	61.40	1	2,534	0.04%
2022/11/14	2	61.20	0	0.00	61.20	2	2,522	0.08%
2022/11/11	5	60.70	0	0.00	60.20	5	2,513	0.20%
2022/11/10	7	60.69	0	0.00	60.60	7	2,497	0.28%
2022/11/08	4	61.10	2	61.00	60.60	2	2,481	0.08%
2022/11/04	0	0.00	0.1	59.41	60.30	-0.1	2,498	0.00%
2022/11/01	0	0.00	1	58.80	59.10	-1	2,530	-0.04%
2022/10/28	0	0.00	1	60.10	58.80	-1	2,577	-0.04%
2022/10/27	0	0.00	1	60.00	60.40	-1	2,593	-0.04%
2022/10/25	1	60.40	0	0.00	59.50	1	2,630	0.04%
2022/10/24	2	61.45	0	0.00	60.40	2	2,673	0.07%
2022/10/20	2.1	59.44	2	59.80	59.50	0.1	2,674	0.00%
2022/10/19	2	61.80	0	0.00	61.00	2	2,741	0.07%
2022/10/18	4	64.65	4	64.28	63.00	0	2,882	0.00%
2022/10/17	2	63.80	23	63.51	65.50	-21	2,872	-0.73%
2022/10/14	21	62.76	3	63.87	63.80	18	2,784	0.65%
2022/10/13	2	61.45	2	60.65	59.80	0	2,724	0.00%
2022/10/12	4	62.58	0	0.00	63.30	4	2,674	0.15%
2022/10/11	1	62.80	1	65.00	63.70	0	2,671	0.00%
2022/10/07	0	0.00	2	65.30	65.40	-2	2,647	-0.08%
2022/10/06	1	64.30	4	64.53	64.50	-3	2,632	-0.11%
2022/10/05	0	0.00	5	64.44	63.30	-5	2,561	-0.20%
2022/10/04	0	0.00	3	61.60	61.80	-3	2,425	-0.12%
2022/10/03	1	59.50	0	0.00	58.50	1	2,422	0.04%
2022/09/30	0	0.00	3	58.40	60.20	-3	2,428	-0.12%
2022/09/29	2	58.80	1	59.60	59.60	1	2,420	0.04%
2022/09/28	4	57.83	4	57.28	56.20	0	2,390	0.00%
2022/09/27	2	56.80	0	0.00	57.60	2	2,376	0.08%
2022/09/26	0	0.00	2	56.30	56.50	-2	2,389	-0.08%
2022/09/23	1	60.40	0	0.00	60.00	1	2,411	0.04%
2022/09/22	1	61.60	0	0.00	61.70	1	2,442	0.04%
2022/09/14	1	63.40	0	0.00	64.30	1	2,635	0.04%
2022/09/13	0	0.00	1	64.40	64.60	-1	2,640	-0.04%
2022/09/12	1	64.60	0	0.00	64.10	1	2,644	0.04%
2022/09/06	0	0.00	2	61.00	61.30	-2	2,624	-0.08%
2022/09/05	1	61.90	12	63.40	61.70	-11	2,630	-0.42%
2022/09/02	1	63.50	0	0.00	63.50	1	2,610	0.04%
2022/09/01	15	64.79	1	64.30	63.40	14	2,615	0.54%
2022/08/30	1	62.90	0	0.00	62.60	1	2,556	0.04%
2022/08/29	4	63.35	1	62.90	62.60	3	2,551	0.12%
2022/08/26	4	68.30	0	0.00	66.60	4	2,521	0.16%
2022/08/25	1	68.60	1	69.00	69.00	0	2,506	0.00%
2022/08/23	2	67.75	0	0.00	67.50	2	2,738	0.07%
2022/08/22	2	68.10	12	68.18	68.10	-10	2,785	-0.36%
2022/08/19	1	69.00	0	0.00	68.30	1	2,888	0.03%
2022/08/16	0	0.00	1	69.40	69.30	-1	3,029	-0.03%
2022/08/15	2	69.30	2	69.10	69.00	0	3,033	0.00%
2022/08/11	8	69.21	4	68.85	68.20	4	3,030	0.13%
2022/08/10	3	68.83	2	67.80	68.10	1	2,982	0.03%
2022/08/09	2	68.00	4	67.93	68.30	-2	2,966	-0.07%
2022/08/08	2	66.60	0	0.00	66.90	2	2,944	0.07%
2022/08/05	2	66.90	0	0.00	66.80	2	2,946	0.07%
2022/08/04	1	64.70	1	65.80	66.00	0	2,946	0.00%
2022/08/02	1	66.40	0	0.00	67.10	1	2,879	0.03%
2022/08/01	6	69.48	0	0.00	69.40	6	2,827	0.21%
2022/07/29	6	70.33	6	70.18	70.30	0	2,802	0.00%
2022/07/27	15	70.23	16	70.93	71.50	-1	2,773	-0.04%
2022/07/26	13	70.72	16	70.31	69.90	-3	2,721	-0.11%
2022/07/25	7	70.00	27	70.29	71.10	-20	2,612	-0.77%
2022/07/22	19	68.66	19	68.97	68.90	0	2,404	0.00%
2022/07/21	0	0.00	0.3	67.00	67.30	-0.3	2,284	-0.01%
2022/07/20	1	66.90	6	67.90	67.20	-5	2,274	-0.22%
2022/07/19	5	67.82	5	67.60	68.00	0	2,266	0.00%
2022/07/18	4	67.03	1	68.20	67.30	3	2,283	0.13%
2022/07/15	5	67.10	2	66.80	66.70	3	2,409	0.12%
2022/07/14	0	0.00	2	66.80	66.70	-2	2,564	-0.08%
2022/07/12	1	63.10	1	63.70	63.60	0	2,518	0.00%
2022/07/11	0	0.00	3	64.10	64.40	-3	2,492	-0.12%
2022/07/08	0	0.00	2	62.60	62.70	-2	2,457	-0.08%
2022/07/07	1	59.00	2	60.95	61.30	-1	2,429	-0.04%
2022/07/06	2	60.45	0	0.00	59.00	2	2,411	0.08%
2022/07/05	3	59.93	2	58.70	60.30	1	2,410	0.04%
2022/07/04	1	59.60	0	0.00	58.70	1	2,403	0.04%
2022/07/01	7	61.47	1	63.90	59.90	6	2,382	0.25%
2022/06/30	4	65.65	0	0.00	64.90	4	2,337	0.17%
2022/06/29	0.3	66.56	21	67.55	67.90	-20.7	2,294	-0.90%
2022/06/28	1	67.50	1	67.00	67.30	0	2,241	0.00%
2022/06/27	4	66.53	2	66.50	66.80	2	2,210	0.09%
2022/06/24	8	64.78	1	64.60	65.50	7	2,147	0.33%
2022/06/23	0	0.00	1	62.70	62.30	-1	2,099	-0.05%
2022/06/21	1	62.80	1.4	63.34	63.40	-0.4	2,093	-0.02%
2022/06/20	1	62.20	1	62.60	60.70	0	2,084	0.00%
2022/06/17	0.2	64.40	0	0.00	63.90	0.2	2,061	0.01%
2022/06/16	0	0.00	1	66.00	64.30	-1	2,047	-0.05%
2022/06/15	1	66.50	0	0.00	65.30	1	2,027	0.05%
2022/06/10	7	66.80	9	66.59	66.70	-2	1,974	-0.10%
2022/06/08	10	66.84	10	65.60	65.60	0	1,922	0.00%
2022/06/07	0	0.00	1	65.80	66.10	-1	1,879	-0.05%
2022/06/06	0	0.00	10	65.62	65.50	-10	1,869	-0.54%
2022/06/02	0	0.00	2	66.15	66.10	-2	1,854	-0.11%
2022/06/01	11	67.05	20	66.58	66.00	-9	1,832	-0.49%
2022/05/31	5	67.28	15	66.41	67.00	-10	1,741	-0.57%
2022/05/30	4.2	64.15	6	64.92	64.80	-1.8	1,587	-0.11%
2022/05/27	6	65.22	15	64.39	64.40	-9	1,533	-0.59%
2022/05/26	2	63.45	5	62.50	62.90	-3	1,410	-0.21%
2022/05/25	2	62.30	3	62.50	62.20	-1	1,310	-0.08%
2022/05/20	1	59.20	1	60.40	60.40	0	1,229	0.00%
2022/05/13	1	58.40	1	58.50	58.40	0	1,189	0.00%
2022/05/09	1	58.30	0	0.00	58.00	1	1,156	0.09%
2022/05/04	3	60.83	3	61.67	61.50	0	1,119	0.00%
2022/05/03	2	57.55	0	0.00	58.10	2	1,073	0.19%
2022/04/28	1	57.20	1	57.00	57.10	0	1,079	0.00%
2022/04/27	1	56.10	1	56.70	57.40	0	1,074	0.00%
2022/04/26	14	60.21	3	60.13	59.80	11	1,056	1.04%
2022/04/25	5	60.60	0	0.00	60.10	5	1,049	0.48%
2022/04/22	1	65.40	1	65.80	63.60	0	1,020	0.00%
2022/04/21	30	68.39	12	66.43	64.20	18	976	1.84%
2022/04/20	6	66.22	10	64.94	66.40	-4	780	-0.51%
2022/04/19	2	61.40	22	61.00	61.40	-20	619	-3.23%
2022/04/14	0	0.00	1	60.70	59.80	-1	659	-0.15%
2022/04/11	1	58.80	0	0.00	57.50	1	836	0.12%
2022/03/30	0	0.00	1	60.50	60.70	-1	987	-0.10%
2022/03/25	0	0.00	21	59.00	58.40	-21	983	-2.13%
2022/03/24	1	59.40	0	0.00	59.20	1	982	0.10%
2022/03/21	1	58.20	1	58.10	58.10	0	1,011	0.00%
2022/03/17	0	0.00	10	57.10	57.70	-10	1,036	-0.96%
2022/03/16	2	55.55	0	0.00	55.80	2	1,037	0.19%
2022/03/11	1	56.80	0	0.00	56.80	1	1,088	0.09%
2022/03/10	0	0.00	1	57.50	57.70	-1	1,106	-0.09%
2022/03/09	2	55.75	0	0.00	56.00	2	1,111	0.18%
2022/03/08	2	56.10	0	0.00	55.70	2	1,160	0.17%
2022/03/07	5	56.50	0	0.00	57.30	5	1,174	0.43%
2022/03/04	4	59.25	0	0.00	59.40	4	1,203	0.33%
2022/03/03	4	60.03	0	0.00	60.30	4	1,239	0.32%
2022/03/01	0	0.00	1	60.30	60.70	-1	1,297	-0.08%
2022/02/25	20	59.20	0	0.00	59.10	20	1,334	1.50%
2022/02/24	5	58.90	0	0.00	58.80	5	1,379	0.36%
2022/02/23	1	60.50	0	0.00	60.90	1	1,439	0.07%
2022/02/22	0	0.00	8	60.60	60.50	-8	1,553	-0.51%
2022/02/17	5	62.70	0	0.00	62.30	5	2,329	0.21%
2022/02/09	0	0.00	2	62.30	62.80	-2	2,825	-0.07%
2022/01/25	1	60.00	0	0.00	59.80	1	3,128	0.03%
2022/01/24	2	61.10	0	0.00	61.20	2	3,302	0.06%
2022/01/21	1	61.20	0	0.00	60.80	1	3,352	0.03%
2022/01/18	1	63.10	1	63.00	62.10	0	3,512	0.00%
2022/01/17	1	62.00	1	62.50	62.80	0	3,682	0.00%
2022/01/14	1	60.70	0	0.00	61.00	1	3,712	0.03%
2022/01/13	1	62.60	0	0.00	62.50	1	3,743	0.03%
2022/01/12	0	0.00	2	63.00	62.00	-2	3,782	-0.05%
2022/01/07	0	0.00	2	65.60	65.50	-2	4,232	-0.05%
2022/01/06	3	67.80	2	67.55	67.10	1	4,277	0.02%
2022/01/05	2	69.35	3	69.13	68.50	-1	4,366	-0.02%
2022/01/04	2	66.90	0	0.00	66.80	2	4,389	0.05%
2022/01/03	1	66.90	2	67.00	66.80	-1	4,670	-0.02%
2021/12/30	0	0.00	0	66.80	66.70	0	4,745	0.00%
2021/12/29	8	67.29	7	67.10	67.20	1	4,945	0.02%
2021/12/28	0	0.00	2	67.55	67.50	-2	5,002	-0.04%
2021/12/27	7	69.07	0	0.00	68.40	7	5,071	0.14%
2021/12/24	2	67.20	4	67.35	68.20	-2	5,251	-0.04%
2021/12/23	1	65.60	0	0.00	65.40	1	5,201	0.02%
2021/12/22	1	65.80	0	0.00	65.10	1	5,221	0.02%
2021/12/21	0	0.00	2	64.35	64.40	-2	5,253	-0.04%
2021/12/20	1	64.10	1	64.30	64.10	0	5,401	0.00%
2021/12/17	1	64.20	0	0.00	63.90	1	5,465	0.02%
2021/12/16	3	65.83	0	0.00	65.00	3	5,455	0.05%
2021/12/14	1	65.10	0	0.00	65.10	1	5,514	0.02%
2021/12/09	1	66.60	1	67.00	66.80	0	5,875	0.00%
2021/12/08	12	68.38	0	0.00	67.80	12	5,855	0.20%
2021/12/07	0	0.00	3	68.43	67.90	-3	5,843	-0.05%
2021/12/06	1	68.30	0	0.00	68.40	1	5,833	0.02%
2021/12/02	3	69.87	2	70.40	67.60	1	5,826	0.02%
2021/12/01	1	69.00	2	67.70	69.10	-1	5,784	-0.02%
2021/11/26	1	69.00	0	0.00	67.20	1	5,718	0.02%
2021/11/25	1	70.00	5	70.20	69.00	-4	5,688	-0.07%
2021/11/24	9	70.34	2	70.30	70.40	7	5,667	0.12%
2021/11/23	3	69.73	1	69.80	68.80	2	5,650	0.04%
2021/11/22	3	71.60	6	71.68	70.80	-3	5,624	-0.05%
2021/11/19	10	73.05	36	73.17	71.70	-26	5,571	-0.47%
2021/11/18	20	74.66	17	74.10	73.50	3	5,480	0.05%
2021/11/17	121	75.30	14	73.51	73.90	107	5,231	2.05%	大買/鉅額交易
2021/11/16	4	70.60	14	70.41	70.00	-10	4,911	-0.20%
2021/11/15	22	69.50	19	69.81	70.00	3	4,757	0.06%
2021/11/10	3	64.73	0	0.00	64.60	3	4,415	0.07%
2021/11/09	0	0.00	2	65.30	65.20	-2	4,405	-0.05%
2021/11/08	0	0.00	6	65.30	64.60	-6	4,389	-0.14%
2021/11/05	1	65.80	0	0.00	66.00	1	4,390	0.02%
2021/11/04	3	67.77	2	67.10	67.20	1	4,368	0.02%
2021/11/03	6	67.60	2	67.30	67.30	4	4,372	0.09%
2021/11/02	118.1	70.62	7	71.50	67.40	111.1	4,399	2.53%	大買/鉅額交易
2021/11/01	9	69.39	14	68.87	70.60	-5	4,228	-0.12%
2021/10/29	2	67.70	5.5	67.72	66.70	-3.5	4,131	-0.09%
2021/10/28	4	67.20	2	66.40	66.20	2	4,087	0.05%
2021/10/27	2.5	66.65	0	0.00	66.50	2.5	4,053	0.06%
2021/10/26	9	68.12	6	67.67	66.50	3	4,041	0.07%
2021/10/25	5	68.12	5	68.18	68.70	0	3,966	0.00%
2021/10/22	1	65.00	1	65.50	65.30	0	3,865	0.00%
2021/10/21	0	0.00	1	65.30	64.40	-1	4,042	-0.02%
2021/10/20	1	64.10	0	0.00	64.10	1	4,361	0.02%
2021/10/19	7	64.74	7	64.50	64.60	0	4,334	0.00%
2021/10/18	16	66.76	12	67.32	64.50	4	4,283	0.09%
2021/10/15	17	68.37	12	68.87	69.50	5	4,124	0.12%
2021/10/14	2	65.60	8.1	65.07	66.50	-6.1	3,921	-0.15%
2021/10/13	8.1	66.12	6	65.20	65.50	2.1	3,863	0.05%
2021/10/12	11	67.89	10	66.67	66.50	1	3,764	0.03%
2021/10/08	18	66.17	19	67.39	67.60	-1	3,650	-0.03%
2021/10/07	4	64.08	6	64.23	63.70	-2	3,402	-0.06%
2021/10/06	2	63.80	6	64.38	63.30	-4	3,462	-0.12%
2021/10/05	5	60.36	3	60.60	62.50	2	3,383	0.06%
2021/10/04	7	62.61	3	61.50	61.50	4	3,345	0.12%
2021/10/01	4	63.35	9	63.16	61.90	-5	3,282	-0.15%
2021/09/30	0	0.00	1	61.60	61.40	-1	3,075	-0.03%
2021/09/29	1	59.60	5	60.00	60.10	-4	3,090	-0.13%
2021/09/28	1	60.50	1.5	60.86	61.10	-0.5	3,168	-0.02%
2021/09/27	8	62.06	5	62.24	62.00	3	3,172	0.09%
2021/09/24	1	59.50	6	59.72	59.50	-5	3,086	-0.16%
2021/09/23	2	56.85	2	56.95	57.00	0	3,085	0.00%
2021/09/22	1	56.70	2	56.85	56.40	-1	3,135	-0.03%
2021/09/17	3.1	57.79	0	0.00	58.90	3.1	3,209	0.10%
2021/09/16	3	60.20	2	59.00	58.50	1	3,315	0.03%
2021/09/15	2	59.60	5	59.90	60.10	-3	3,365	-0.09%
2021/09/14	0	0.00	1	56.20	54.70	-1	3,532	-0.03%
2021/09/13	1	55.50	0	0.00	55.50	1	3,762	0.03%
2021/09/10	0.1	56.20	0	0.00	56.40	0.1	4,303	0.00%
2021/09/09	3	55.73	0	0.00	55.40	3	4,615	0.06%
2021/09/08	1	55.00	0	0.00	54.60	1	4,722	0.02%
2021/09/07	1	56.50	0	0.00	56.30	1	4,844	0.02%
2021/09/03	0	0.00	1	58.60	58.60	-1	4,859	-0.02%
2021/09/02	0	0.00	1	58.20	58.20	-1	4,863	-0.02%
2021/08/31	1	57.60	0	0.00	58.20	1	4,848	0.02%
2021/08/30	1	57.90	0	0.00	58.20	1	4,851	0.02%
2021/08/26	0	0.00	5	59.52	58.90	-5	4,845	-0.10%
2021/08/25	0	0.00	1	57.80	57.90	-1	4,844	-0.02%
2021/08/24	6	59.40	6	59.07	58.60	0	4,874	0.00%
2021/08/23	5	58.16	1	57.60	58.80	4	4,883	0.08%
2021/08/20	1	57.00	1	56.00	55.90	0	4,892	0.00%
2021/08/18	4.2	56.13	1	59.40	59.80	3.2	4,919	0.06%
2021/08/17	7	59.64	1	57.70	57.40	6	4,972	0.12%
2021/08/16	4	61.00	0	0.00	60.20	4	4,981	0.08%
2021/08/13	3	65.20	0	0.00	63.70	3	4,978	0.06%
2021/08/12	3	65.70	3	65.83	65.90	0	4,979	0.00%
2021/08/11	2	65.40	1	65.80	65.40	1	4,998	0.02%
2021/08/10	1	66.60	5	67.50	66.50	-4	5,034	-0.08%
2021/08/09	6.1	67.65	1	67.60	67.30	5.1	5,082	0.10%
2021/08/06	3.1	69.76	5	69.80	69.10	-1.9	5,092	-0.04%
2021/08/05	7	69.27	2	69.70	69.30	5	5,084	0.10%
2021/08/04	1	70.40	13	68.98	69.50	-12	5,132	-0.23%
2021/08/03	1.1	67.14	5	67.90	67.10	-3.9	5,099	-0.08%
2021/08/02	0	0.00	2	66.75	67.20	-2	5,147	-0.04%
2021/07/30	2	66.50	4	67.73	66.50	-2	5,233	-0.04%
2021/07/29	7	66.70	1	67.10	67.20	6	5,266	0.11%
2021/07/28	17	66.88	6	66.63	66.50	11	5,294	0.21%
2021/07/27	7	69.73	10.2	69.68	69.40	-3.2	5,300	-0.06%
2021/07/26	18	70.91	31	71.76	73.70	-13	5,144	-0.25%
2021/07/23	1	66.70	1	67.00	67.00	0	4,812	0.00%
2021/07/22	0.3	66.66	5	66.88	66.30	-4.8	4,830	-0.10%
2021/07/21	6	65.52	1	67.10	64.80	5	4,873	0.10%
2021/07/20	8	66.54	0	0.00	66.10	8	4,877	0.16%
2021/07/19	1	68.20	3	68.20	68.10	-2	4,904	-0.04%
2021/07/16	2	69.40	1	69.30	68.90	1	4,973	0.02%
2021/07/15	1	69.90	11	69.84	69.30	-10	4,995	-0.20%
2021/07/14	9	68.08	5	68.08	67.70	4	4,990	0.08%
2021/07/13	8	70.54	14	71.66	69.20	-6	4,981	-0.12%
2021/07/12	29	70.46	45	71.55	71.50	-16	4,888	-0.33%
2021/07/09	2	68.15	3	68.43	68.00	-1	4,792	-0.02%
2021/07/08	4	69.78	2	69.65	69.10	2	4,863	0.04%
2021/07/06	8	69.06	1.2	69.88	68.60	6.8	4,980	0.14%
2021/07/05	3	69.47	6	70.17	70.60	-3	5,019	-0.06%
2021/07/02	1.2	68.92	12	68.20	68.00	-10.8	5,006	-0.22%
2021/07/01	19	68.34	2	67.65	66.80	17	5,158	0.33%
2021/06/30	28	70.69	14	70.94	69.40	14	5,188	0.27%
2021/06/29	4.1	69.66	3	69.10	68.90	1.1	5,249	0.02%
2021/06/28	7.1	69.45	1	69.20	70.90	6.1	5,369	0.11%
2021/06/25	17	71.62	3	72.20	70.30	14	5,821	0.24%
2021/06/24	29	74.18	17	73.52	73.00	12	5,859	0.20%
2021/06/23	6	72.12	17	72.48	74.00	-11	5,857	-0.19%
2021/06/22	13	70.45	5.4	71.56	71.00	7.6	6,075	0.13%
2021/06/21	19	72.44	46	73.09	71.10	-27	6,435	-0.42%
2021/06/18	18	66.32	23	66.35	68.40	-5	7,143	-0.07%
2021/06/17	11	61.78	2	62.50	62.20	9	7,073	0.13%
2021/06/16	1	63.50	7	63.11	62.70	-6	7,087	-0.08%
2021/06/15	2	59.90	1	60.20	60.80	1	7,296	0.01%
2021/06/11	1	60.70	2	60.60	60.40	-1	8,110	-0.01%
2021/06/10	2	60.00	2	60.25	59.70	0	8,179	0.00%
2021/06/09	1	60.70	0	0.00	59.40	1	8,272	0.01%
2021/06/07	1	59.20	0	0.00	59.00	1	8,467	0.01%
2021/06/02	0	0.00	2	60.05	59.90	-2	9,644	-0.02%
2021/06/01	0	0.00	1	63.40	61.50	-1	10,111	-0.01%
2021/05/28	1	59.50	1	60.60	60.40	0	10,980	0.00%
2021/05/27	3	59.63	6	58.92	59.00	-3	11,030	-0.03%
2021/05/26	1	59.70	0	0.00	59.40	1	11,075	0.01%
2021/05/25	7	61.03	1	62.30	60.80	6	11,353	0.05%
2021/05/24	0	0.00	1	59.60	59.70	-1	11,403	-0.01%
2021/05/21	2	57.20	3	57.90	58.20	-1	11,482	-0.01%
2021/05/18	2	54.40	12	55.67	56.50	-10	11,845	-0.08%
2021/05/17	12	50.13	2	53.40	52.40	10	11,907	0.08%
2021/05/14	2	57.15	2	57.05	54.70	0	11,909	0.00%
2021/05/13	11	56.43	11	56.45	56.60	0	11,958	0.00%
2021/05/12	2	57.60	10	54.78	55.10	-8	12,073	-0.07%
2021/05/11	1	58.40	1	60.00	58.40	0	12,131	0.00%
2021/05/10	2.1	63.75	0	0.00	62.60	2.1	12,227	0.02%
2021/05/07	4	64.33	0	0.00	66.20	4	12,476	0.03%
2021/05/06	1	60.10	3	61.23	60.70	-2	13,114	-0.02%
2021/05/05	3	61.00	3	60.33	59.50	0	13,544	0.00%
2021/05/04	0	0.00	2	59.00	60.10	-2	13,604	-0.01%
2021/05/03	0	0.00	4	62.60	62.60	-4	13,622	-0.03%
2021/04/29	1.1	66.79	0	0.00	66.50	1.1	13,715	0.01%
2021/04/28	2.4	68.19	0	0.00	67.50	2.4	13,853	0.02%
2021/04/26	4.1	68.37	4	68.70	68.10	0.1	14,185	0.00%
2021/04/23	3	67.07	11	68.09	68.20	-8	14,329	-0.06%
2021/04/22	7.1	67.67	10	69.90	67.10	-2.9	14,830	-0.02%
2021/04/21	15.3	71.25	0	0.00	71.20	15.3	15,180	0.10%
2021/04/20	2	70.50	1	72.80	72.80	1	15,347	0.01%
2021/04/19	4.2	72.18	0	0.00	71.40	4.2	15,498	0.03%
2021/04/16	5	73.50	0	0.00	72.60	5	15,749	0.03%
2021/04/15	2	72.20	2	73.10	73.30	0	16,003	0.00%
2021/04/14	10	72.32	6	73.60	71.70	4	16,283	0.02%
2021/04/13	17.1	75.71	11	74.25	73.10	6.1	16,680	0.04%
2021/04/12	2.1	76.72	1	76.50	75.00	1.1	17,372	0.01%
2021/04/09	8.2	76.29	1	76.60	75.70	7.2	17,830	0.04%
2021/04/08	6	77.65	1	77.90	77.00	5	18,292	0.03%
2021/04/07	26	78.47	38	78.15	77.50	-12	18,380	-0.07%
2021/04/06	1.2	76.67	2	76.40	76.40	-0.9	18,463	0.00%
2021/04/01	16	77.20	9	76.73	76.30	7	18,834	0.04%
2021/03/31	7.2	78.61	3	77.20	77.00	4.2	19,262	0.02%
2021/03/30	29	80.81	34	80.98	79.50	-5	19,557	-0.03%
2021/03/29	12	77.25	20	77.75	78.30	-8	19,587	-0.04%
2021/03/26	11	77.66	3	77.93	76.50	8	19,490	0.04%
2021/03/25	21	78.54	20	78.56	78.00	1	19,251	0.01%
2021/03/24	22	77.49	31	77.80	77.00	-9	18,734	-0.05%
2021/03/23	52	77.07	45	78.53	78.00	7	18,165	0.04%
2021/03/22	5	73.38	11	72.22	74.00	-6	16,948	-0.04%
2021/03/19	6	71.27	2	71.00	70.70	4	16,741	0.02%
2021/03/18	15	71.85	11	71.99	71.30	4	16,655	0.02%
2021/03/17	36	71.49	41	71.76	71.10	-5	16,366	-0.03%
2021/03/16	10	68.49	7	68.16	67.90	3	15,590	0.02%
2021/03/15	5	67.02	0	0.00	68.00	5	15,543	0.03%
2021/03/12	2	67.60	0	0.00	67.70	2	15,497	0.01%
2021/03/11	2	67.20	0	0.00	67.50	2	15,453	0.01%
2021/03/10	6	66.97	5	67.90	66.10	1	15,405	0.01%
2021/03/09	4	68.33	20	69.95	67.30	-16	15,345	-0.10%
2021/03/08	28	72.77	17	71.80	70.20	11	15,146	0.07%
2021/03/05	15	69.41	22	70.19	70.70	-7	14,411	-0.05%
2021/03/04	32	69.55	45.1	69.41	68.00	-13.1	13,956	-0.09%
2021/03/03	3	67.50	2	67.60	67.50	1	13,225	0.01%
2021/03/02	4	64.68	6	63.53	63.10	-2	13,138	-0.02%
2021/02/26	11	66.54	4	66.40	65.60	7	13,169	0.05%
2021/02/25	7	69.06	28	69.60	67.10	-21	13,171	-0.16%
2021/02/24	1	67.10	5.1	66.68	66.00	-4.1	12,911	-0.03%
2021/02/23	4	67.43	0	0.00	67.10	4	12,854	0.03%
2021/02/22	23	67.36	23	68.01	67.50	0	12,801	0.00%
2021/02/19	6	66.75	9	66.29	66.20	-3	12,652	-0.02%
2021/02/18	11.1	63.31	1	63.80	63.90	10.1	12,594	0.08%
2021/02/17	11	61.91	10	62.77	63.10	1	12,630	0.01%
2021/02/05	5	63.84	2	62.75	62.90	3	12,609	0.02%
2021/02/04	2.1	63.53	13	64.62	63.50	-10.9	12,598	-0.09%
2021/02/03	15	65.15	13	64.82	64.20	2	12,648	0.02%
2021/02/02	29	64.10	17	66.18	65.40	12	12,485	0.10%
2021/02/01	10	62.42	16	61.74	61.90	-6	12,328	-0.05%
2021/01/29	33	66.40	44	66.68	63.90	-11	12,183	-0.09%
2021/01/28	38	70.42	22	70.26	68.50	16	11,869	0.13%
2021/01/27	9	68.92	57.1	68.57	70.10	-48.1	11,135	-0.43%
2021/01/26	33.1	64.83	29	64.50	63.80	4.1	10,650	0.04%
2021/01/25	18	64.27	8	64.63	64.40	10	10,538	0.09%
2021/01/22	11	65.91	2	65.80	66.60	9	10,441	0.09%
2021/01/21	24	64.60	30	65.66	64.60	-6	10,297	-0.06%
2021/01/20	31	66.55	32	66.78	65.20	-1	10,127	-0.01%
2021/01/19	18	69.07	21	69.42	67.70	-3	9,915	-0.03%
2021/01/18	9	67.29	12	67.42	67.60	-3	9,698	-0.03%
2021/01/15	22	70.30	32	69.80	68.10	-10	9,516	-0.11%
2021/01/14	14	68.68	38	69.61	71.60	-24	8,951	-0.27%
2021/01/13	51.7	66.54	5	66.04	65.10	46.7	8,516	0.55%
2021/01/12	17.2	68.12	43	66.87	67.00	-25.8	8,306	-0.31%
2021/01/11	13	70.83	27	70.66	70.80	-14	8,128	-0.17%
2021/01/08	19	68.37	3	68.07	67.50	16	7,910	0.20%
2021/01/07	47	71.22	19	70.82	70.00	28	7,645	0.37%
2021/01/06	45	70.47	34	70.12	69.60	11	7,349	0.15%
2021/01/05	52	72.21	33	71.37	69.60	19	6,856	0.28%
2021/01/04	35	65.70	36	66.82	69.60	-1	6,110	-0.02%
2020/12/31	19	62.53	46	61.99	63.30	-27	5,590	-0.48%
2020/12/30	10.1	58.07	12	58.08	57.60	-1.9	5,045	-0.04%
2020/12/29	14	58.92	16	59.42	57.80	-2	4,865	-0.04%
2020/12/28	25	60.20	32	60.49	60.50	-7	4,583	-0.15%
2020/12/25	55	57.16	43	57.79	59.00	12	4,113	0.29%
2020/12/24	37	52.67	42	53.06	54.00	-5	3,553	-0.14%
2020/12/23	52	49.87	60	49.03	51.30	-8	3,077	-0.26%
2020/12/22	0	0.00	4.8	47.88	49.25	-4.8	2,499	-0.19%
2020/12/21	2	44.80	2	44.65	44.80	0	2,406	0.00%
2020/12/17	1	44.55	3	43.90	44.50	-2	2,334	-0.09%
2020/12/15	1	42.65	0	0.00	42.50	1	2,299	0.04%
2020/12/10	1	44.15	0	0.00	43.85	1	2,209	0.05%
2020/12/09	0	0.00	3	45.20	44.85	-3	2,166	-0.14%
2020/12/08	11	44.92	0	0.00	44.50	11	2,126	0.52%
2020/12/07	0	0.00	1	45.30	45.40	-1	2,073	-0.05%
2020/12/04	23	43.61	0	0.00	43.50	23	1,993	1.15%
2020/12/03	2	43.80	0	0.00	43.55	2	1,962	0.10%
2020/12/02	4	43.26	0	0.00	43.70	4	1,941	0.21%
2020/12/01	0	0.00	3	43.12	43.15	-3	1,899	-0.16%
2020/11/27	2	41.90	0	0.00	41.85	2	1,813	0.11%
2020/11/25	1	41.05	18	40.94	40.95	-17	1,697	-1.00%
2020/11/24	4	40.36	8	40.20	40.30	-4	1,588	-0.25%
2020/11/23	0	0.00	1	40.15	39.80	-1	1,510	-0.07%
2020/11/20	0	0.00	10	40.15	40.45	-10	1,457	-0.69%
2020/11/19	1	39.65	0	0.00	39.40	1	1,387	0.07%
2020/11/18	1	39.05	2	39.15	39.15	-1	1,325	-0.08%
2020/11/17	0	0.00	9	38.80	38.75	-9	1,254	-0.72%
2020/11/16	0	0.00	2	38.65	38.85	-2	1,186	-0.17%
2020/11/13	3	37.10	6	37.29	37.40	-3	1,077	-0.28%
2020/11/12	5	36.52	1	36.50	36.30	4	971	0.41%
2020/11/11	22	36.34	11	36.16	37.00	11	917	1.20%
2020/10/29	5	33.80	0	0.00	33.90	5	938	0.53%
2020/10/27	0	0.00	2	34.78	34.45	-2	956	-0.21%
2020/10/26	7	34.99	0	0.00	34.80	7	975	0.72%
2020/10/16	5	36.05	0	0.00	34.90	5	1,070	0.47%
2020/10/15	1	35.70	5	35.80	35.60	-4	1,013	-0.39%
2020/10/14	2	35.30	0	0.00	35.55	2	997	0.20%
2020/10/08	1	35.40	9	35.57	35.50	-8	952	-0.84%
2020/09/28	3	33.15	0	0.00	33.45	3	1,162	0.26%
2020/09/24	5	34.10	0	0.00	33.75	5	1,173	0.43%
2020/09/23	0	0.00	1	34.80	34.65	-1	1,206	-0.08%
2020/09/22	1	34.85	1	35.40	34.95	0	1,219	0.00%
2020/09/21	1	35.60	0	0.00	35.60	1	1,216	0.08%
2020/09/17	1	35.70	1	35.75	35.75	0	1,194	0.00%
2020/09/11	6	34.43	0	0.00	33.95	6	1,142	0.52%
2020/09/10	0	0.00	11	34.95	34.70	-11	1,136	-0.97%
2020/09/08	10	35.10	0	0.00	35.05	10	1,129	0.89%
2020/09/07	1	35.25	6	36.10	35.05	-5	1,129	-0.44%
2020/09/04	1	34.80	3	35.00	35.05	-2	1,089	-0.18%
2020/09/03	13	35.68	6	34.98	35.60	7	1,071	0.65%
2020/09/01	5	34.35	0	0.00	34.30	5	1,057	0.47%
2020/08/28	1	33.70	0	0.00	33.55	1	1,113	0.09%
2020/08/26	0	0.00	7	33.75	33.30	-7	1,169	-0.60%
2020/08/21	6	32.50	0	0.00	32.55	6	1,184	0.51%
2020/08/20	0	0.00	1	32.50	32.10	-1	1,197	-0.08%
2020/08/13	0	0.00	5	35.14	34.95	-5	1,196	-0.42%
2020/08/12	0	0.00	10	34.44	35.35	-10	1,192	-0.84%
2020/08/11	11	34.95	0	0.00	35.00	11	1,190	0.92%
2020/08/10	6	35.33	1	35.85	35.50	5	1,216	0.41%
2020/08/07	1	34.60	1	35.00	34.60	0	1,217	0.00%
2020/08/06	2	36.03	1	35.10	35.50	1	1,216	0.08%
2020/08/05	0	0.00	7	34.64	35.65	-7	1,206	-0.58%
2020/08/04	0	0.00	5	33.84	33.90	-5	1,201	-0.42%
2020/08/03	8	33.43	0	0.00	33.20	8	1,197	0.67%
2020/07/31	2	33.75	1	33.35	33.90	1	1,191	0.08%
2020/07/30	4	35.93	0	0.00	36.00	4	1,176	0.34%
2020/07/29	2	34.90	3	36.03	36.00	-1	1,155	-0.09%
2020/07/27	1	35.15	3	35.15	35.05	-2	1,134	-0.18%
2020/07/24	0	0.00	8	36.10	36.05	-8	1,130	-0.71%
2020/07/23	0	0.00	2	36.20	36.25	-2	1,110	-0.18%
2020/07/22	1	37.00	1	37.35	36.70	0	1,101	0.00%
2020/07/20	0	0.00	35	35.43	35.50	-35	1,047	-3.34%
2020/07/15	0	0.00	1	34.95	34.50	-1	1,028	-0.10%
2020/07/14	2	35.55	1	35.25	34.80	1	1,029	0.10%
2020/07/10	4	35.61	17	35.30	35.00	-13	1,026	-1.27%
2020/07/09	2	36.53	9	36.51	36.55	-7	1,011	-0.69%
2020/07/08	71	36.62	12	36.89	37.05	59	973	6.06%
2020/07/07	3	35.32	10	34.20	35.40	-7	858	-0.81%
2020/06/09	0	0.00	3	33.35	33.10	-3	821	-0.37%
2020/06/08	6	33.00	1	32.95	32.85	5	821	0.61%
2020/06/05	8	33.61	0	0.00	33.65	8	810	0.99%
2020/06/04	1	34.25	0	0.00	33.90	1	805	0.12%
2020/06/03	3	32.55	0	0.00	33.15	3	753	0.40%
2020/06/02	0	0.00	2	32.30	31.85	-2	716	-0.28%
2020/05/22	1	30.50	0	0.00	30.55	1	655	0.15%
2020/05/19	0	0.00	3	30.35	30.35	-3	636	-0.47%
2020/05/13	1	30.65	1	30.85	30.90	0	586	0.00%
2020/05/12	5	31.94	0	0.00	31.35	5	581	0.86%
2020/05/04	3	29.10	0	0.00	29.15	3	510	0.59%
2020/04/27	0	0.00	7	28.45	28.35	-7	534	-1.31%
2020/04/21	0	0.00	1	27.20	27.30	-1	620	-0.16%
2020/04/09	0	0.00	1	27.90	27.60	-1	657	-0.15%
2020/04/07	0	0.00	2	27.10	27.50	-2	653	-0.31%
2020/03/31	4	26.04	0	0.00	26.00	4	650	0.61%
2020/03/25	0	0.00	5	26.00	25.85	-5	657	-0.76%
2020/03/24	0	0.00	1	25.50	25.20	-1	667	-0.15%
2020/03/23	1	24.00	1	24.30	24.05	0	729	0.00%
2020/03/20	0	0.00	25	24.42	25.05	-25	762	-3.28%
2020/03/19	8	23.99	0	0.00	22.85	8	762	1.05%
2020/03/18	8	25.58	0	0.00	25.15	8	744	1.07%
2020/03/17	4	25.18	4	25.70	25.90	0	734	0.00%
2020/03/16	0	0.00	6	27.00	26.10	-6	723	-0.83%
2020/03/13	16	26.17	5	27.09	27.20	11	715	1.54%
2020/03/12	6	29.43	0	0.00	28.95	6	691	0.87%
2020/03/11	0	0.00	2	31.38	30.60	-2	680	-0.29%
2020/03/10	2	30.20	0	0.00	31.10	2	678	0.29%
2020/02/19	2	34.50	0	0.00	34.75	2	697	0.29%
2020/02/17	2	34.25	0	0.00	33.95	2	768	0.26%
2020/02/14	0	0.00	4	34.33	34.60	-4	767	-0.52%
2020/02/13	5	34.15	0	0.00	34.15	5	770	0.65%
2020/02/07	2	33.50	2	33.63	33.60	0	779	0.00%
2020/02/04	1	33.55	0	0.00	33.50	1	772	0.13%
2020/01/20	0	0.00	1	37.50	37.90	-1	804	-0.12%
2020/01/17	1	38.05	1	38.10	38.00	0	794	0.00%
2020/01/15	1	37.00	0	0.00	37.00	1	839	0.12%
2020/01/10	2	36.28	0	0.00	36.30	2	830	0.24%
2020/01/09	3	36.80	1	37.50	36.55	2	831	0.24%
2020/01/03	1	36.75	1	36.70	36.70	0	827	0.00%
2020/01/02	10	37.58	0	0.00	37.50	10	820	1.22%
2019/12/26	1	37.05	0	0.00	36.90	1	824	0.12%
2019/12/25	5	37.00	0	0.00	37.00	5	825	0.61%
2019/12/23	0	0.00	2	37.00	36.65	-2	846	-0.24%
2019/12/19	0	0.00	3	37.80	37.60	-3	842	-0.36%
2019/12/18	7	38.29	6	37.21	37.80	1	829	0.12%
2019/12/17	0	0.00	3	37.03	37.15	-3	779	-0.38%
2019/12/16	3	36.40	2	36.45	36.30	1	745	0.13%
2019/12/03	2	35.45	0	0.00	35.50	2	858	0.23%
2019/11/25	0	0.00	3	36.20	36.30	-3	995	-0.30%
2019/11/22	5	36.45	0	0.00	36.45	5	1,039	0.48%
2019/11/20	1	36.25	0	0.00	36.20	1	1,128	0.09%
2019/11/19	1	37.00	0	0.00	36.65	1	1,244	0.08%
2019/11/15	1	39.00	1	38.80	38.10	0	1,300	0.00%
2019/11/12	0	0.00	3	35.75	36.25	-3	1,349	-0.22%
2019/11/11	4	35.61	0	0.00	35.25	4	1,384	0.29%
2019/11/05	2	37.75	2	37.85	37.70	0	1,406	0.00%
2019/11/04	2	38.33	0	0.00	38.00	2	1,419	0.14%
2019/11/01	1	37.95	0	0.00	38.00	1	1,421	0.07%
2019/10/31	0	0.00	1	37.65	37.60	-1	1,426	-0.07%
2019/10/29	0	0.00	1	38.85	38.80	-1	1,401	-0.07%
2019/10/25	0	0.00	3	38.33	38.25	-3	1,390	-0.22%
2019/10/24	3	38.93	2	38.95	38.85	1	1,380	0.07%
2019/10/23	0	0.00	1	36.00	37.30	-1	1,310	-0.08%
2019/10/18	0	0.00	2	36.55	36.40	-2	1,356	-0.15%
2019/10/17	1	35.70	1	35.80	36.10	0	1,356	0.00%
2019/10/09	2	36.90	0	0.00	36.35	2	1,422	0.14%
2019/10/08	2	38.00	0	0.00	38.00	2	1,410	0.14%
2019/10/07	1	38.40	0	0.00	38.55	1	1,414	0.07%
2019/10/03	0	0.00	4	38.83	38.45	-4	1,407	-0.28%
2019/09/26	0	0.00	4	41.05	40.45	-4	1,391	-0.29%
2019/09/25	4	41.60	0	0.00	41.40	4	1,387	0.29%
2019/09/23	0	0.00	1	41.00	40.90	-1	1,379	-0.07%
2019/09/20	1	41.20	0	0.00	41.15	1	1,377	0.07%
2019/09/19	0	0.00	2	40.50	40.30	-2	1,360	-0.15%
2019/09/18	1	40.30	0	0.00	40.30	1	1,357	0.07%
2019/09/17	2	40.28	0	0.00	40.30	2	1,350	0.15%
2019/09/11	1	41.05	2	40.45	39.85	-1	1,342	-0.07%
2019/09/09	2	39.20	0	0.00	39.35	2	1,306	0.15%
2019/09/05	2	42.70	0	0.00	42.05	2	1,248	0.16%
2019/08/30	1	42.10	0	0.00	41.30	1	1,203	0.08%
2019/08/28	0	0.00	2	42.40	42.30	-2	1,145	-0.17%
2019/08/22	10	44.00	12	44.33	43.75	-2	953	-0.21%
2019/08/21	0	0.00	1	42.45	42.40	-1	834	-0.12%
2019/08/20	0	0.00	1	41.70	41.65	-1	782	-0.13%
2019/08/19	1	41.80	23	42.13	42.00	-22	759	-2.90%
2019/08/14	23	40.08	2	40.00	39.95	21	629	3.34%
2019/08/12	1	38.45	0	0.00	38.40	1	578	0.17%
2019/08/08	1	38.10	0	0.00	37.80	1	569	0.18%
2019/07/29	0	0.00	3	40.15	40.10	-3	542	-0.55%
2019/07/24	1	40.45	1	40.50	41.10	0	580	0.00%
2019/07/23	0	0.00	2	40.00	39.55	-2	547	-0.37%
2019/07/22	0	0.00	5	39.44	39.30	-5	548	-0.91%
2019/07/19	4	38.95	5	39.00	38.95	-1	591	-0.17%
2019/07/18	2	39.23	7	39.55	38.65	-5	590	-0.85%
2019/07/17	0	0.00	5	39.40	39.00	-5	572	-0.87%
2019/07/16	2	38.55	18	38.84	39.40	-16	558	-2.87%
2019/07/12	0	0.00	5	38.20	37.60	-5	538	-0.93%
2019/07/08	0	0.00	5	37.85	36.90	-5	658	-0.76%
2019/07/03	0	0.00	2	36.35	36.40	-2	664	-0.30%
2019/07/01	0	0.00	5	36.80	36.90	-5	673	-0.74%
2019/06/27	0	0.00	5	36.20	36.15	-5	741	-0.67%
2019/06/26	6	35.60	5	35.60	35.70	1	740	0.14%
2019/06/25	4	35.68	0	0.00	35.65	4	745	0.54%
2019/06/20	0	0.00	15	36.49	36.60	-15	750	-2.00%
2019/06/18	1	35.35	0	0.00	35.35	1	746	0.13%
2019/06/13	0	0.00	10	35.70	35.45	-10	807	-1.24%
2019/06/12	0	0.00	5	35.70	35.80	-5	820	-0.61%
2019/06/11	11	35.00	0	0.00	35.45	11	818	1.34%
2019/06/10	6	34.89	25	35.07	34.85	-19	813	-2.34%
2019/06/06	0	0.00	5	33.87	34.05	-5	802	-0.62%
2019/06/05	0	0.00	3	34.70	34.20	-3	804	-0.37%
2019/05/21	3	35.00	0	0.00	36.20	3	835	0.36%
2019/05/17	2	36.05	1	35.80	35.30	1	835	0.12%
2019/05/16	3	36.05	0	0.00	36.10	3	838	0.36%
2019/05/15	0	0.00	5	36.75	36.80	-5	852	-0.59%
2019/05/13	2	36.33	1	35.95	35.05	1	841	0.12%
2019/05/10	1	36.30	1	35.75	36.00	0	834	0.00%
2019/05/08	0	0.00	1	36.55	36.70	-1	814	-0.12%
2019/05/06	5	37.15	0	0.00	36.70	5	803	0.62%
2019/04/30	1	37.45	10	37.23	37.55	-9	740	-1.21%
2019/04/29	5	35.89	0	0.00	35.95	5	716	0.70%
2019/04/26	7	37.26	2	36.93	36.70	5	709	0.70%
2019/04/25	0	0.00	9	37.53	37.90	-9	685	-1.31%
2019/04/22	2	36.30	0	0.00	36.50	2	612	0.33%
2019/04/19	6	36.87	0	0.00	36.10	6	610	0.98%
2019/04/18	0	0.00	1	37.20	36.50	-1	602	-0.17%
2019/04/16	2	36.25	2	37.50	37.30	0	563	0.00%
2019/04/15	0	0.00	11	36.65	35.90	-11	511	-2.15%
2019/04/10	6	35.12	0	0.00	35.35	6	441	1.36%
2019/04/09	3	36.00	8	35.68	35.40	-5	438	-1.14%
2019/04/08	5	35.05	4	35.08	34.95	1	422	0.24%
2019/04/02	9	35.42	4	35.30	35.30	5	411	1.22%
2019/04/01	2	35.80	10	34.94	35.80	-8	363	-2.20%
2019/03/26	4	33.05	1	33.05	33.00	3	346	0.87%
2019/03/25	1	33.05	0	0.00	33.20	1	354	0.28%
2019/03/19	0	0.00	5	33.65	33.95	-5	366	-1.36%
2019/03/18	7	35.04	6	35.68	34.50	1	361	0.28%
2019/03/15	0	0.00	5	33.93	34.50	-5	320	-1.56%
2019/03/14	5	31.85	0	0.00	31.80	5	311	1.60%
2019/03/08	5	31.70	0	0.00	31.75	5	377	1.33%
2019/03/07	0	0.00	5	32.16	31.95	-5	382	-1.31%
2019/03/06	2	32.95	0	0.00	32.70	2	386	0.52%
2019/02/26	0	0.00	3	32.50	32.80	-3	403	-0.74%
2019/02/25	0	0.00	5	32.90	32.90	-5	410	-1.22%
2019/02/22	5	32.31	5	32.40	32.35	0	403	0.00%
2019/02/18	3	31.40	0	0.00	31.30	3	410	0.73%
2019/02/14	0	0.00	11	31.42	31.35	-11	438	-2.51%
2019/01/30	1	29.60	0	0.00	29.50	1	576	0.17%
2019/01/07	5	30.10	0	0.00	30.10	5	788	0.63%
2019/01/04	0	0.00	10	30.10	30.00	-10	799	-1.25%
2018/12/19	5	31.00	5	31.80	30.95	0	921	0.00%
2018/12/18	3	31.25	3	31.10	31.30	0	920	0.00%
2018/12/17	0	0.00	5	31.20	31.30	-5	916	-0.55%
2018/12/10	0	0.00	1	30.40	30.10	-1	913	-0.11%
2018/12/06	7	30.25	0	0.00	30.65	7	910	0.77%
2018/12/04	2	31.78	6	31.90	31.45	-4	908	-0.44%
2018/11/29	5	30.50	0	0.00	30.15	5	874	0.57%
2018/11/20	0	0.00	3	30.30	29.95	-3	846	-0.35%
2018/11/19	0	0.00	2	29.95	29.90	-2	845	-0.24%
2018/11/14	0	0.00	5	29.35	29.40	-5	838	-0.60%
2018/11/13	10	28.60	5	28.45	28.75	5	834	0.60%
2018/11/12	5	30.00	0	0.00	29.50	5	822	0.61%
2018/11/09	0	0.00	20	30.12	30.20	-20	758	-2.64%
2018/11/08	7	29.75	0	0.00	30.05	7	702	1.00%
2018/11/07	0	0.00	2	29.30	29.50	-2	695	-0.29%
2018/11/06	0	0.00	8	29.11	29.05	-8	710	-1.13%
2018/11/05	8	29.72	0	0.00	29.30	8	702	1.14%
2018/11/02	0	0.00	1	28.55	28.65	-1	675	-0.15%
2018/11/01	10	27.91	0	0.00	27.90	10	671	1.49%
2018/10/29	1	28.15	0	0.00	27.40	1	732	0.14%
2018/10/26	0	0.00	1	28.20	27.95	-1	737	-0.14%
2018/10/25	1	27.55	0	0.00	27.55	1	738	0.14%
2018/10/24	0	0.00	1	27.90	27.55	-1	711	-0.14%
2018/10/22	1	27.70	0	0.00	27.70	1	698	0.14%
2018/10/16	0	0.00	1	28.30	28.00	-1	704	-0.14%
2018/10/11	0	0.00	5	27.61	27.00	-5	724	-0.69%
2018/10/05	0	0.00	1	30.20	30.00	-1	842	-0.12%
2018/10/04	1	30.90	0	0.00	30.75	1	826	0.12%
2018/10/01	0	0.00	21	30.95	31.30	-21	809	-2.60%
2018/09/28	11	30.63	0	0.00	30.60	11	809	1.36%
2018/09/20	0	0.00	1	30.80	30.70	-1	851	-0.12%
2018/09/18	0	0.00	11	30.50	30.40	-11	880	-1.25%
2018/09/17	0	0.00	3	30.85	30.95	-3	890	-0.34%
2018/09/14	22	31.44	1	31.50	31.30	21	928	2.26%
2018/09/11	1	30.50	0	0.00	30.80	1	1,249	0.08%
2018/09/10	0	0.00	10	30.35	30.65	-10	1,246	-0.80%
2018/09/07	6	32.13	0	0.00	32.05	6	1,239	0.48%
2018/08/27	4	32.75	0	0.00	33.00	4	1,378	0.29%
2018/08/21	0	0.00	5	34.70	34.80	-5	1,368	-0.37%
2018/08/20	5	34.20	0	0.00	34.05	5	1,366	0.37%
2018/08/16	0	0.00	2	34.60	34.70	-2	1,358	-0.15%
2018/08/15	0	0.00	5	35.10	34.70	-5	1,356	-0.37%
2018/08/14	5	34.80	31	35.43	34.90	-26	1,354	-1.92%
2018/08/13	6	35.58	2	35.25	35.45	4	1,349	0.30%
2018/08/08	6	37.35	0	0.00	37.30	6	1,320	0.45%
2018/08/06	8	37.35	0	0.00	37.20	8	1,305	0.61%
2018/08/03	6	37.66	21	37.94	37.50	-15	1,298	-1.16%
2018/08/02	3	36.75	5	37.12	36.95	-2	1,240	-0.16%
2018/07/27	0	0.00	5	36.80	36.95	-5	1,212	-0.41%
2018/07/25	0	0.00	3	36.25	36.25	-3	1,206	-0.25%
2018/07/23	6	35.63	0	0.00	35.40	6	1,206	0.50%
2018/07/20	1	36.95	0	0.00	36.60	1	1,202	0.08%
2018/07/19	1	36.70	0	0.00	36.80	1	1,200	0.08%
2018/07/18	1	37.25	3	37.12	37.05	-2	1,208	-0.17%
2018/07/17	1	37.50	0	0.00	37.50	1	1,191	0.08%
2018/07/16	25	37.66	13	37.76	37.65	12	1,166	1.03%
2018/07/13	12	36.69	9	36.16	36.80	3	1,082	0.28%
2018/07/11	0	0.00	1	34.85	35.05	-1	1,072	-0.09%
2018/07/10	2	35.10	13	35.23	35.10	-11	1,071	-1.03%
2018/07/09	7	34.23	0	0.00	34.20	7	1,063	0.66%
2018/07/06	0	0.00	1	34.75	34.15	-1	1,063	-0.09%
2018/07/05	8	34.30	19	34.33	34.10	-11	1,056	-1.04%
2018/07/04	2	35.65	1	35.60	34.95	1	1,054	0.09%
2018/07/02	2	35.95	5	35.90	35.55	-3	1,042	-0.29%
2018/06/29	0	0.00	13	35.42	35.40	-13	1,025	-1.27%
2018/06/28	28	34.39	12	34.49	33.90	16	989	1.62%
2018/06/27	5	35.50	0	0.00	35.10	5	965	0.52%
2018/06/26	6	35.51	0	0.00	35.50	6	976	0.61%
2018/06/25	20	36.94	4	36.14	35.25	16	965	1.66%
2018/06/22	66	37.47	28	37.23	37.50	38	928	4.09%
2018/06/21	28	36.86	24	36.55	37.30	4	778	0.51%
2018/06/20	7	33.87	1	33.85	33.95	6	625	0.96%
2018/06/19	0	0.00	1	35.05	34.65	-1	628	-0.16%
2018/06/14	0	0.00	1	34.80	34.80	-1	628	-0.16%
2018/06/11	5	35.20	0	0.00	35.20	5	647	0.77%
2018/06/08	2	36.00	0	0.00	35.80	2	640	0.31%
2018/06/07	6	36.72	9	37.15	36.50	-3	641	-0.47%
2018/06/05	5	35.85	0	0.00	35.55	5	595	0.84%
2018/06/04	1	34.25	1	35.40	36.25	0	587	0.00%
2018/06/01	2	33.75	2	33.15	33.70	0	570	0.00%
2018/05/31	1	33.20	0	0.00	33.15	1	602	0.17%
2018/05/30	1	33.10	0	0.00	33.05	1	622	0.16%
2018/05/18	1	33.50	0	0.00	33.05	1	838	0.12%
2018/05/15	0	0.00	11	33.55	33.60	-11	951	-1.16%
2018/05/10	0	0.00	2	33.15	33.00	-2	1,009	-0.20%
2018/05/09	10	32.90	0	0.00	33.00	10	1,014	0.99%
2018/05/08	1	32.30	0	0.00	32.90	1	1,025	0.10%
2018/04/30	0.1	33.05	0	0.00	32.40	0.1	1,059	0.01%
2018/04/24	3	32.35	0	0.00	32.50	3	1,088	0.28%
2018/04/20	1	34.00	0	0.00	34.00	1	1,085	0.09%
2018/04/19	0	0.00	2	34.55	34.45	-2	1,081	-0.18%
2018/04/12	2	36.45	0	0.00	36.45	2	1,142	0.18%
2018/04/10	2	36.90	0	0.00	36.55	2	1,172	0.17%
2018/04/09	5	37.19	0	0.00	37.35	5	1,185	0.42%
2018/04/03	1	36.95	0	0.00	36.90	1	1,199	0.08%
2018/04/02	1	37.50	0	0.00	37.35	1	1,205	0.08%
2018/03/30	2	37.43	0	0.00	37.20	2	1,229	0.16%
2018/03/26	0	0.00	4	36.65	36.45	-4	1,237	-0.32%
2018/03/23	0	0.00	31	36.47	36.95	-31	1,241	-2.50%
2018/03/22	7	38.48	41	38.38	38.05	-34	1,244	-2.73%
2018/03/20	2	38.70	0	0.00	38.20	2	1,297	0.15%
2018/03/19	0	0.00	7	39.00	38.90	-7	1,366	-0.51%
2018/03/16	0	0.00	9	39.10	38.80	-9	1,411	-0.64%
2018/03/14	0	0.00	0.1	41.00	39.70	-0.1	1,425	-0.01%
2018/03/07	5	40.25	1	39.85	39.50	4	1,481	0.27%
2018/03/06	5	40.30	11	41.08	40.25	-6	1,493	-0.40%
2018/03/05	0	0.00	5	39.80	39.80	-5	1,503	-0.33%
2018/03/02	0	0.00	0	43.90	38.95	0	1,507	0.00%
2018/03/01	1	39.50	0	0.00	40.05	1	1,518	0.07%
2018/02/27	1	40.10	0	0.00	40.10	1	1,535	0.07%
2018/02/22	3	38.80	5	38.93	38.90	-2	1,566	-0.13%
2018/02/21	73	35.64	3	37.32	37.40	70	1,602	4.37%
2018/02/09	1	33.90	0	0.00	34.10	1	1,584	0.06%
2018/02/08	4	37.53	0	0.00	37.55	4	1,564	0.26%
2018/02/07	0	0.00	3	39.15	38.30	-3	1,651	-0.18%
2018/02/06	8	39.87	0	0.00	38.25	8	1,717	0.47%
2018/02/02	6	42.86	0	0.00	42.80	6	1,864	0.32%
2018/01/31	2	43.10	0	0.00	43.25	2	1,962	0.10%
2018/01/26	0	0.00	0.3	44.75	44.75	-0.3	2,096	-0.01%
2018/01/24	1	45.10	0	0.00	45.15	1	2,192	0.05%
2018/01/22	1	45.60	0	0.00	45.40	1	2,386	0.04%
2018/01/17	5	46.00	0	0.00	45.55	5	2,799	0.18%
2018/01/15	5	45.45	9	45.45	45.10	-4	3,357	-0.12%
2018/01/12	28	45.52	5	45.80	45.25	23	3,491	0.66%
2018/01/11	5	44.55	0	0.00	44.60	5	3,766	0.13%
2018/01/10	10	45.10	0	0.00	44.65	10	3,844	0.26%
2018/01/08	5	47.00	12	46.63	46.20	-7	3,892	-0.18%
2018/01/05	0	0.00	1	45.50	45.60	-1	3,875	-0.03%
2018/01/03	2	45.90	0	0.00	45.55	2	3,858	0.05%
2018/01/02	5	44.95	0	0.00	45.20	5	3,850	0.13%