高技 (5439)-元大-淡水券商分點個股進出

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

高技

(5439)

可現股當沖

股價
107.0
漲跌
▼3.0
漲幅
-2.73%
成交量
1,377張
產業
上櫃電子零組件類股▼0.55%
408人加入追蹤

立即追蹤
本地時間:14:30

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

高技 (5439)籌碼相關－元大-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3	108.83	0	0.00	107.00	3	3,463	0.09%
2024/04/24	0	0.00	2	109.50	110.00	-2	3,469	-0.06%
2024/04/23	1	107.00	1	108.00	107.00	0	3,525	0.00%
2024/04/22	2	107.50	0	0.00	106.00	2	3,589	0.06%
2024/04/19	1	109.00	1	111.50	113.50	0	3,587	0.00%
2024/04/18	0	112.00	0	0.00	112.00	0	3,588	0.00%
2024/04/17	1	111.50	2	112.00	111.50	-1	3,642	-0.03%
2024/04/16	4	110.38	0	0.00	109.50	4	3,659	0.11%
2024/04/15	3	117.33	0	0.00	115.50	3	3,671	0.08%
2024/04/12	1	122.99	1	123.00	122.50	0	3,674	0.00%
2024/04/11	2	122.25	0	0.00	123.00	2	3,693	0.05%
2024/04/10	3	127.67	0	0.00	125.00	3	3,677	0.08%
2024/04/09	0	0.00	3	126.17	125.50	-3	3,713	-0.08%
2024/04/08	1	124.00	3	125.50	124.50	-2	3,654	-0.05%
2024/04/03	1	123.00	0	0.00	120.50	1	3,634	0.03%
2024/04/02	3	124.33	0	0.00	123.50	3	3,639	0.08%
2024/04/01	1	125.50	2	126.00	125.00	-1	3,629	-0.03%
2024/03/29	2	124.00	0	0.00	124.00	2	3,596	0.06%
2024/03/28	2	121.75	2	123.25	126.00	0	3,585	0.00%
2024/03/27	6	121.83	6	122.58	123.50	0	3,560	0.00%
2024/03/26	13	125.08	4	126.13	123.00	9	3,551	0.25%
2024/03/25	26	131.92	15	132.70	124.50	11	3,493	0.31%
2024/03/22	0	123.25	16.5	124.06	128.00	-16.5	3,242	-0.51%
2024/03/21	2	118.75	2	117.50	118.00	0	3,107	0.00%
2024/03/20	1	115.50	11	119.59	118.50	-10	3,141	-0.32%
2024/03/19	0	0.00	0.1	116.00	116.50	-0.1	3,157	0.00%
2024/03/14	1	114.00	0	0.00	113.50	1	3,278	0.03%
2024/03/13	5	114.90	1	118.00	113.50	4	3,323	0.12%
2024/03/12	1	114.01	2	114.25	117.00	-1	3,408	-0.03%
2024/03/11	1.1	113.04	3	111.50	112.00	-1.9	3,626	-0.05%
2024/03/08	8.3	112.43	5	112.70	114.00	3.3	3,746	0.09%
2024/03/07	8.7	121.01	6	122.42	118.50	2.7	3,918	0.07%
2024/03/06	16	120.78	14.1	122.67	119.00	2	4,023	0.05%
2024/03/05	5.1	113.69	4	116.25	117.50	1.1	4,091	0.03%
2024/03/04	1	108.00	0	0.00	107.00	1	3,998	0.03%
2024/03/01	1	106.00	2	107.25	107.50	-1	3,993	-0.03%
2024/02/29	2.2	106.50	1	107.00	106.00	1.2	4,030	0.03%
2024/02/27	1	106.00	2	105.50	106.00	-1	4,054	-0.02%
2024/02/26	3	108.83	1	108.50	108.00	2	4,122	0.05%
2024/02/23	0	0.00	2	109.75	109.00	-2	4,175	-0.05%
2024/02/22	2	108.00	0	0.00	107.00	2	4,219	0.05%
2024/02/21	1	110.50	0	0.00	110.00	1	4,276	0.02%
2024/02/19	1	112.50	20	112.00	113.00	-19	4,395	-0.43%
2024/02/16	3	112.17	22	111.84	111.00	-19	4,468	-0.43%
2024/02/15	2	112.50	1	113.00	112.50	1	4,467	0.02%
2024/02/05	2	112.50	3	113.00	114.00	-1	4,493	-0.02%
2024/02/02	0	0.00	1	114.00	113.00	-1	4,529	-0.02%
2024/02/01	1	111.50	2	112.00	111.00	-1	4,574	-0.02%
2024/01/31	1	110.50	0	0.00	109.50	1	4,648	0.02%
2024/01/30	2	111.50	0	0.00	111.00	2	4,668	0.04%
2024/01/29	3	108.33	7	109.07	110.50	-4	4,747	-0.08%
2024/01/26	15	108.33	16	109.25	106.00	-1	4,918	-0.02%
2024/01/25	2	112.25	8	112.44	110.50	-6	4,929	-0.12%
2024/01/24	1	107.00	0	0.00	107.50	1	4,881	0.02%
2024/01/23	1	108.50	1	109.50	108.50	0	5,079	0.00%
2024/01/22	1	106.50	2	108.00	109.00	-1	5,136	-0.02%
2024/01/19	1.2	103.38	1	107.00	105.50	0.2	5,213	0.00%
2024/01/18	1	106.00	0	0.00	105.50	1	5,328	0.02%
2024/01/16	2	107.00	11	107.50	108.50	-9	5,452	-0.17%
2024/01/15	0	0.00	1	106.00	105.00	-1	5,412	-0.02%
2024/01/12	4	103.75	0	0.00	104.50	4	5,461	0.07%
2024/01/11	4	106.63	2	106.75	106.50	2	5,535	0.04%
2024/01/10	1	103.00	1	103.50	104.00	0	5,639	0.00%
2024/01/09	1	105.00	1	107.00	102.50	0	5,771	0.00%
2024/01/08	1.3	106.77	1	105.50	105.00	0.3	5,904	0.01%
2024/01/05	12.1	108.46	1	111.00	108.00	11.1	5,986	0.19%
2024/01/04	27	113.94	20.2	113.76	109.50	6.8	6,069	0.11%
2024/01/03	18	114.31	0	0.00	115.00	18	6,090	0.30%
2024/01/02	8	121.19	0	0.00	121.00	8	6,159	0.13%
2023/12/29	8	120.06	7	122.07	122.50	1	6,200	0.02%
2023/12/28	2	122.00	0	0.00	121.50	2	6,212	0.03%
2023/12/27	2	123.25	5	123.50	124.50	-3	6,242	-0.05%
2023/12/26	2	121.00	1	122.00	121.50	1	6,293	0.02%
2023/12/25	2	120.00	1	121.50	120.50	1	6,343	0.02%
2023/12/22	0	123.00	2	123.25	121.50	-2	6,330	-0.03%
2023/12/21	5.1	122.70	3	124.67	121.50	2.1	6,315	0.03%
2023/12/20	18.2	124.37	8	124.44	124.00	10.2	6,268	0.16%
2023/12/19	2	120.25	1	121.00	120.00	1	6,167	0.02%
2023/12/18	2	121.50	1	121.50	121.00	1	6,151	0.02%
2023/12/15	2.1	124.67	2	127.25	122.50	0.1	6,104	0.00%
2023/12/14	1.1	126.55	1	132.50	127.00	0.1	6,049	0.00%
2023/12/13	2	132.25	0	0.00	130.50	2	5,997	0.03%
2023/12/12	0	0.00	0	135.00	134.00	0	5,978	0.00%
2023/12/11	0	138.10	0	0.00	138.50	0	5,967	0.00%
2023/12/08	5	143.20	1	141.50	141.50	4	5,918	0.07%
2023/12/07	8.2	145.96	4	142.88	142.50	4.2	5,876	0.07%
2023/12/06	10	151.60	9.2	151.91	152.50	0.8	5,763	0.01%
2023/12/05	14.2	141.73	10	141.35	143.00	4.2	5,521	0.08%
2023/12/04	9	147.88	9	147.33	145.00	0	5,397	0.00%
2023/12/01	21	138.60	23	141.74	146.00	-2	5,123	-0.04%
2023/11/30	11	130.73	14	130.57	133.00	-3	4,903	-0.06%
2023/11/29	2	124.75	1	125.50	125.50	1	4,606	0.02%
2023/11/27	3	121.33	1	122.50	120.00	2	4,567	0.04%
2023/11/24	2	121.50	0	0.00	123.00	2	4,531	0.04%
2023/11/23	0	0.00	5	123.90	121.00	-5	4,512	-0.11%
2023/11/22	1	123.50	1	124.50	122.00	0	4,458	0.00%
2023/11/21	2	123.75	6	121.67	121.50	-4	4,421	-0.09%
2023/11/20	0	0.00	7	120.07	122.00	-7	4,375	-0.16%
2023/11/17	5	121.50	1	114.99	115.00	4	4,338	0.09%
2023/11/16	3	118.33	0	0.00	119.50	3	4,277	0.07%
2023/11/15	1	120.00	0	0.00	117.50	1	4,296	0.02%
2023/11/14	6	120.92	2	121.50	122.50	4	4,239	0.09%
2023/11/13	1	122.50	3	124.17	122.00	-2	4,246	-0.05%
2023/11/10	1	123.00	1	125.00	122.50	0	4,218	0.00%
2023/11/09	5	120.90	1	123.00	123.50	4	4,167	0.10%
2023/11/08	3	124.00	1	123.50	126.00	2	4,116	0.05%
2023/11/07	2	121.75	1	123.50	124.00	1	4,125	0.02%
2023/11/06	3	122.33	2	122.75	122.50	1	4,292	0.02%
2023/11/03	1	122.01	2	120.00	120.50	-1	4,285	-0.02%
2023/11/02	1	114.00	2.1	115.69	116.00	-1.1	4,127	-0.03%
2023/11/01	4.1	109.62	2	110.00	110.50	2.1	4,115	0.05%
2023/10/31	2	113.50	3	112.50	109.50	-1	4,138	-0.02%
2023/10/30	0	0.00	1	115.50	114.50	-1	3,990	-0.03%
2023/10/27	2	114.00	1	114.46	113.00	1	4,000	0.02%
2023/10/26	3	112.83	3.3	113.33	113.00	-0.3	4,031	-0.01%
2023/10/25	3	111.17	4.7	115.75	117.50	-1.7	3,920	-0.04%
2023/10/24	0	0.00	0.1	106.50	107.00	-0.1	3,821	0.00%
2023/10/23	0	0.00	0.1	105.50	104.50	-0.1	3,929	0.00%
2023/10/20	0	0.00	1	105.50	106.00	-1	4,080	-0.02%
2023/10/19	0.2	104.00	1	102.50	107.00	-0.8	4,171	-0.02%
2023/10/18	0.1	105.50	1	104.50	104.00	-0.9	4,196	-0.02%
2023/10/17	8	115.38	6.1	115.09	115.50	1.9	4,101	0.05%
2023/10/16	1	109.00	3.2	111.91	113.00	-2.2	4,023	-0.05%
2023/10/13	0	0.00	11.5	104.80	109.00	-11.5	3,972	-0.29%
2023/10/12	10	104.25	4	101.38	104.50	6	4,039	0.15%
2023/10/11	8	99.66	4	97.50	97.20	4	4,192	0.10%
2023/10/06	5	99.78	6	98.58	100.00	-1	4,529	-0.02%
2023/10/05	2	94.25	0	0.00	93.70	2	4,665	0.04%
2023/10/02	7	91.76	7.2	91.02	93.40	-0.2	5,050	0.00%
2023/09/28	1	90.70	4	89.38	90.00	-3	5,000	-0.06%
2023/09/26	1	86.20	1	87.00	85.60	0	5,039	0.00%
2023/09/25	0	0.00	1	86.00	85.70	-1	5,143	-0.02%
2023/09/22	0	0.00	1	86.90	87.00	-1	5,192	-0.02%
2023/09/21	1	84.80	0	0.00	84.90	1	5,262	0.02%
2023/09/19	0	0.00	1	87.10	87.30	-1	5,310	-0.02%
2023/09/18	1	87.90	1	89.10	87.50	0	5,347	0.00%
2023/09/15	2	90.20	1.1	91.16	90.10	0.9	5,359	0.02%
2023/09/14	1.1	90.88	4	89.48	90.40	-2.9	5,338	-0.05%
2023/09/12	2	84.95	1	84.30	85.30	1	5,333	0.02%
2023/09/11	1	86.30	0.1	86.70	86.00	0.9	5,364	0.02%
2023/09/08	2	88.50	1	89.10	88.40	1	5,414	0.02%
2023/09/06	2	90.75	2	91.50	91.50	0	5,685	0.00%
2023/09/05	0	0.00	1	89.30	90.10	-1	5,753	-0.02%
2023/09/04	1	87.90	0	0.00	88.70	1	5,777	0.02%
2023/09/01	1	87.60	1	89.00	87.40	0	5,783	0.00%
2023/08/30	1	89.80	1	90.20	89.80	0	5,805	0.00%
2023/08/28	0	0.00	6	91.50	89.40	-6	5,859	-0.10%
2023/08/22	0.5	98.72	0	0.00	96.90	0.5	6,074	0.01%
2023/08/21	0	0.00	0.3	102.50	102.50	-0.3	6,084	0.00%
2023/08/18	0.2	100.50	0	0.00	100.00	0.2	6,206	0.00%
2023/08/17	0	0.00	1.5	103.20	105.50	-1.5	6,270	-0.02%
2023/08/16	0	0.00	2	102.50	103.00	-2	6,301	-0.03%
2023/08/14	1	100.50	0	0.00	98.00	1	6,425	0.02%
2023/08/11	1	102.00	3	101.17	100.00	-2	6,385	-0.03%
2023/08/10	6.3	108.40	1	106.00	105.50	5.3	6,298	0.08%
2023/08/09	6	110.50	6.9	111.50	111.50	-0.9	6,117	-0.01%
2023/08/08	3	106.17	3.2	108.79	109.50	-0.2	6,066	0.00%
2023/08/07	1.1	107.50	4	107.25	108.50	-2.9	6,079	-0.05%
2023/08/04	3	102.83	2	105.00	105.00	1	6,139	0.02%
2023/08/02	2.5	104.80	0	0.00	103.50	2.5	6,168	0.04%
2023/08/01	4.4	106.70	1	104.50	106.50	3.4	6,174	0.06%
2023/07/31	3	111.00	5.7	112.33	108.50	-2.7	6,129	-0.04%
2023/07/28	0	0.00	17	106.09	107.00	-17	6,042	-0.28%
2023/07/27	4	108.75	2	111.00	108.00	2	6,025	0.03%
2023/07/26	6	108.75	2	110.75	108.00	4	5,955	0.07%
2023/07/25	8.5	109.97	14	108.43	106.00	-5.5	5,833	-0.09%
2023/07/24	3.4	110.53	5	112.90	112.00	-1.6	5,667	-0.03%
2023/07/21	11	103.05	4	106.00	107.00	7	5,517	0.13%
2023/07/20	3	109.33	10	109.30	111.50	-7	5,396	-0.13%
2023/07/19	20	110.08	5	109.10	108.00	15	5,331	0.28%
2023/07/18	9	110.94	30.1	109.85	108.00	-21.1	5,270	-0.40%
2023/07/17	12.1	113.51	6.8	114.16	113.50	5.3	5,157	0.10%
2023/07/14	29.2	106.23	9	107.28	110.50	20.2	4,997	0.40%
2023/07/13	25	99.57	40	101.72	100.50	-15	4,727	-0.32%
2023/07/12	28	92.61	15	93.11	94.80	13	4,322	0.30%
2023/07/11	4	89.70	2	90.60	90.60	2	4,056	0.05%
2023/07/10	14	90.01	11	89.82	89.20	3	3,955	0.08%
2023/07/07	11	88.05	3.1	88.03	90.50	7.9	3,773	0.21%
2023/07/06	2	86.80	1	87.90	85.80	1	3,681	0.03%
2023/07/05	1	88.70	0	0.00	87.60	1	3,667	0.03%
2023/07/04	1.1	89.25	3	88.97	89.90	-1.9	3,640	-0.05%
2023/07/03	4	88.20	8	88.45	89.80	-4	3,583	-0.11%
2023/06/30	2	85.70	1	83.50	83.80	1	3,492	0.03%
2023/06/29	0	0.00	2	84.70	86.50	-2	3,484	-0.06%
2023/06/28	2	82.85	2	83.85	82.90	0	3,426	0.00%
2023/06/27	1	83.50	0.1	82.00	81.50	0.9	3,440	0.03%
2023/06/26	2.1	84.84	1	85.30	84.20	1.1	3,420	0.03%
2023/06/19	0	0.00	1	83.60	83.60	-1	3,369	-0.03%
2023/06/14	2	83.90	5.1	84.19	84.80	-3.1	3,284	-0.09%
2023/06/13	1	82.20	1	83.30	82.20	0	3,219	0.00%
2023/06/12	17	86.05	20	84.62	84.00	-3	3,150	-0.10%
2023/06/09	4	82.88	0.1	80.00	83.00	3.9	2,921	0.13%
2023/06/08	0.1	77.90	0	0.00	78.70	0.1	2,847	0.00%
2023/06/06	1	80.90	0	0.00	80.30	1	2,783	0.04%
2023/06/05	1	81.80	1	81.50	81.30	0	2,768	0.00%
2023/06/02	2.1	84.14	2	81.80	81.80	0.1	2,754	0.00%
2023/06/01	0	0.00	6	83.25	83.70	-6	2,748	-0.22%
2023/05/31	1	82.00	0.1	81.82	82.30	0.9	2,729	0.03%
2023/05/30	4	82.55	9	82.19	81.90	-5	2,763	-0.18%
2023/05/29	14	82.04	2.1	85.32	80.80	12	2,708	0.44%
2023/05/25	5	79.16	2	79.40	78.80	3	2,450	0.12%
2023/05/24	1.2	79.74	1	79.70	79.30	0.2	2,399	0.01%
2023/05/23	2	72.50	0	0.00	75.80	2	2,220	0.09%
2023/05/22	0	0.00	2	77.40	75.90	-2	2,122	-0.09%
2023/05/19	0	0.00	1	75.80	75.10	-1	2,063	-0.05%
2023/05/18	2	74.90	0	0.00	75.80	2	1,989	0.10%
2023/05/15	1	72.40	1	73.00	71.60	0	1,865	0.00%
2023/05/11	1	72.20	1	71.80	71.40	0	1,801	0.00%
2023/05/10	0	0.00	1	74.00	73.40	-1	1,737	-0.06%
2023/05/09	1	72.50	3	72.37	71.90	-2	1,631	-0.12%
2023/05/08	0	0.00	1	71.60	71.60	-1	1,547	-0.06%
2023/05/03	0	0.00	0	68.00	67.60	0	1,412	0.00%
2023/05/02	0	0.00	1	66.00	66.20	-1	1,370	-0.07%
2023/04/21	0	0.00	0	63.00	62.70	0	1,307	0.00%
2023/04/19	0	64.90	0	0.00	63.70	0	1,265	0.00%
2023/04/17	1	67.80	0	0.00	67.60	1	1,184	0.08%
2023/04/14	0	68.30	0	0.00	67.40	0	1,171	0.00%
2023/04/13	0	69.67	0	0.00	68.40	0	1,144	0.00%
2023/04/12	0	0.00	1	70.60	70.50	-1	1,104	-0.09%
2023/04/07	0	0.00	52	66.74	67.60	-52	962	-5.40%
2023/03/31	2	66.70	0	0.00	66.80	2	931	0.21%
2023/03/30	0	0.00	15	68.30	67.60	-15	904	-1.66%
2023/03/29	7	65.51	0	0.00	65.70	7	848	0.83%
2023/03/28	6	65.60	0	0.00	64.00	6	823	0.73%
2023/03/27	4	68.10	0	0.00	68.50	4	767	0.52%
2023/03/24	18	67.33	0	0.00	67.10	18	750	2.40%
2023/03/23	9	67.07	0	67.00	67.50	9	737	1.22%
2023/03/21	1	65.90	2	66.10	65.80	-1	708	-0.14%
2023/03/20	8	66.21	1	66.30	66.30	7	702	1.00%
2023/03/17	1	66.40	0	0.00	66.30	1	693	0.14%
2023/03/13	5	64.40	0	0.00	65.50	5	638	0.78%
2023/03/10	10	65.26	1	65.30	65.80	9	613	1.47%
2023/03/08	0	0.00	1	65.41	66.20	-1	591	-0.17%
2023/03/06	0	0.00	4	65.80	64.90	-4	551	-0.73%
2023/03/02	4	63.60	0	0.00	64.40	4	501	0.80%
2023/03/01	0	0.00	1	62.40	63.00	-1	450	-0.22%
2023/02/24	0	0.00	1	62.00	62.40	-1	432	-0.23%
2023/02/22	0	0.00	1	60.70	60.90	-1	388	-0.26%
2023/02/21	0	0.00	1	59.00	58.80	-1	355	-0.28%
2023/02/14	0	0.00	1	57.50	56.80	-1	307	-0.32%
2023/02/09	0	0.00	11	57.27	58.00	-11	290	-3.79%
2023/02/07	0	0.00	5	56.20	56.10	-5	259	-1.93%
2023/02/03	1	55.90	1	55.99	55.70	0	233	-0.01%
2023/02/02	0	0.00	1	54.50	54.60	-1	212	-0.47%
2023/02/01	1	54.10	0	0.00	54.80	1	202	0.49%
2022/11/24	0	0.00	5	48.20	48.00	-5	135	-3.68%
2022/11/09	0	0.00	1	42.70	42.70	-1	121	-0.83%
2022/11/04	0	0.00	1	42.20	42.30	-1	130	-0.77%
2022/10/14	1	39.00	0	0.00	38.95	1	145	0.69%
2022/10/12	1	39.80	0	0.00	39.50	1	151	0.66%
2022/09/28	1	39.90	0	0.00	39.70	1	177	0.56%
2022/09/05	0	44.01	0	0.00	43.85	0	224	0.01%
2022/08/31	0	0.00	1	45.00	45.00	-1	230	-0.43%
2022/08/11	0	0.00	1	41.20	41.50	-1	227	-0.44%
2022/07/20	2	40.60	0	0.00	40.50	2	251	0.79%
2022/07/08	1	41.35	0	0.00	41.65	1	237	0.42%
2022/06/22	7	43.20	0	0.00	43.20	7	216	3.23%
2022/06/02	0	49.40	0	0.00	49.55	0	213	0.01%
2022/05/19	0	47.10	0	0.00	47.80	0	222	0.01%
2022/05/10	1	47.65	0	0.00	47.80	1	218	0.46%
2022/04/28	1	49.35	0	0.00	49.45	1	220	0.45%
2022/03/17	0	0.00	1	53.50	54.40	-1	493	-0.20%
2022/03/11	1	51.60	0	0.00	51.70	1	494	0.20%
2022/03/07	1	53.30	0	0.00	53.50	1	518	0.19%
2022/03/01	3	55.60	0	0.00	55.50	3	555	0.54%
2022/02/25	2	54.80	0	0.00	54.80	2	561	0.36%
2022/01/14	1	55.10	0	0.00	55.30	1	744	0.13%
2022/01/12	1	56.50	0	0.00	56.30	1	742	0.13%
2022/01/11	1	58.10	0	0.00	57.40	1	736	0.14%
2022/01/07	1	59.60	0	0.00	59.30	1	690	0.14%
2022/01/03	1	61.00	0	0.00	61.00	1	676	0.15%
2021/12/29	0	0.00	0.1	61.00	61.00	-0.1	696	-0.01%
2021/12/22	0	0.00	1	61.10	60.50	-1	788	-0.13%
2021/12/21	0	0.00	0	61.40	60.80	0	810	-0.01%
2021/12/20	0	0.00	5	61.30	60.90	-5	844	-0.59%
2021/12/17	5	62.92	8	62.00	62.30	-3	864	-0.35%
2021/12/16	9	61.68	8	61.80	62.00	1	839	0.12%
2021/12/15	8	61.20	0	0.00	61.40	8	820	0.97%
2021/12/13	0	0.00	6	60.50	60.50	-6	829	-0.72%
2021/12/09	3	59.53	0	0.00	59.80	3	865	0.35%
2021/12/02	3	60.00	0	0.00	60.10	3	972	0.31%
2021/12/01	0	62.05	0	0.00	61.50	0	993	0.00%
2021/11/29	0	0.00	10	61.10	61.70	-10	1,080	-0.93%
2021/11/26	10	61.00	0	0.00	60.80	10	1,167	0.86%
2021/11/16	0	0.00	2	64.30	64.00	-2	1,242	-0.16%
2021/11/09	0	0.00	0	64.30	64.60	0	1,280	0.00%
2021/10/27	0	0.00	1	62.90	63.20	-1	1,429	-0.07%
2021/10/26	0	0.00	2	62.60	62.40	-2	1,496	-0.13%
2021/10/25	2	62.75	1	63.10	62.80	1	1,577	0.06%
2021/10/22	2	63.10	0	0.00	63.20	2	1,608	0.12%
2021/10/12	3	58.60	1	58.60	58.90	2	1,864	0.11%
2021/10/08	0	0.00	0	61.20	61.00	0	1,936	0.00%
2021/10/07	0	0.00	3	60.93	60.80	-3	1,960	-0.15%
2021/10/06	0	0.00	5	60.00	59.70	-5	2,070	-0.24%
2021/10/05	0	60.00	0	0.00	60.40	0	2,137	0.00%
2021/09/30	2	63.00	0	0.00	62.80	2	2,190	0.09%
2021/09/29	0	63.70	0	0.00	62.80	0	2,189	0.00%
2021/09/27	0	65.00	2	64.90	64.80	-2	2,161	-0.09%
2021/09/24	3	65.00	0	0.00	65.00	3	2,147	0.14%
2021/09/23	0	0.00	10	62.80	63.00	-10	2,133	-0.47%
2021/09/08	0	0.00	0	66.60	65.40	0	2,091	0.00%
2021/09/03	0	0.00	1	71.40	70.90	-1	2,058	-0.05%
2021/09/02	2	72.25	2	72.35	71.80	0	2,038	0.00%
2021/09/01	4	70.33	3	71.03	70.30	1	1,967	0.05%
2021/08/31	0	0.00	10	69.47	69.60	-10	1,894	-0.53%
2021/08/30	0	0.00	0	67.60	67.60	0	1,866	0.00%
2021/08/26	21	68.62	2	68.45	67.80	19	1,856	1.02%
2021/08/23	0	0.00	0	63.00	62.90	0	1,798	0.00%
2021/08/19	0	0.00	0.1	62.98	61.40	-0.1	1,794	-0.01%
2021/08/17	0	0.00	0.1	62.60	61.40	-0.1	1,792	0.00%
2021/08/16	1	63.00	0.2	63.63	64.00	0.9	1,784	0.05%
2021/08/12	1	66.80	0	0.00	67.00	1	1,763	0.06%
2021/08/11	0	67.90	0	0.00	66.80	0	1,775	0.00%
2021/08/10	0	0.00	2	70.00	70.50	-2	1,750	-0.11%
2021/08/09	0	0.00	2	71.20	70.80	-2	1,751	-0.11%
2021/08/05	1	70.60	0	0.00	71.70	1	1,756	0.06%
2021/08/04	0	0.00	1	71.10	71.10	-1	1,780	-0.06%
2021/08/03	0	0.00	1	72.30	72.20	-1	1,801	-0.06%
2021/08/02	1	70.80	0	0.00	71.10	1	1,795	0.06%
2021/07/30	1	73.60	2	72.40	71.40	-1	1,781	-0.06%
2021/07/29	2	72.95	1.2	73.57	72.70	0.8	1,752	0.05%
2021/07/26	1	71.30	5	71.90	72.30	-4	1,682	-0.24%
2021/07/23	2	70.50	1	71.40	70.20	1	1,684	0.06%
2021/07/22	3	71.13	0	0.00	71.40	3	1,695	0.18%
2021/07/21	2.1	73.66	0	0.00	73.90	2.1	1,638	0.13%
2021/07/16	1	73.00	1	73.40	73.30	0	1,551	0.00%
2021/07/15	0	0.00	2	73.10	74.00	-2	1,518	-0.13%
2021/07/14	0	0.00	5	68.80	68.20	-5	1,448	-0.35%
2021/07/13	1	71.30	1	69.70	69.50	0	1,435	0.00%
2021/07/12	3	70.50	2	69.35	70.40	1	1,340	0.07%
2021/07/09	0	0.00	3	69.00	70.00	-3	1,272	-0.24%
2021/07/08	0	0.00	1	67.50	67.60	-1	1,256	-0.08%
2021/07/01	0	0.00	5	65.50	63.30	-5	1,592	-0.31%
2021/06/25	0	0.00	2	65.30	64.00	-2	1,605	-0.12%
2021/06/23	2	64.30	0	0.00	63.90	2	1,608	0.12%
2021/06/22	0	0.00	1	63.20	63.30	-1	1,613	-0.06%
2021/06/21	0	0.00	5.1	62.50	62.00	-5.1	1,640	-0.31%
2021/06/18	0	0.00	1	64.00	63.70	-1	1,646	-0.06%
2021/06/17	5	63.70	0	0.00	63.90	5	1,651	0.30%
2021/06/16	0	0.00	1.1	63.00	63.40	-1.1	1,675	-0.06%
2021/06/11	0	0.00	25	61.80	62.00	-25	1,721	-1.45%
2021/06/09	0	0.00	1	59.40	60.10	-1	1,738	-0.06%
2021/06/08	25	60.77	0	0.00	60.40	25	1,800	1.39%
2021/06/07	2	58.50	2	57.30	58.60	0	1,879	0.00%
2021/06/04	5	57.94	0	0.00	58.30	5	1,939	0.26%
2021/06/01	1	58.30	0	0.00	58.70	1	2,114	0.05%
2021/05/31	1	56.70	1	56.20	56.30	0	2,123	0.00%
2021/05/28	1	56.30	3	56.10	56.00	-2	2,232	-0.09%
2021/05/25	1	55.50	0	0.00	55.50	1	2,351	0.04%
2021/05/24	0	0.00	0.1	54.10	54.50	-0.1	2,372	0.00%
2021/05/19	0	0.00	0.3	53.16	54.00	-0.3	2,608	-0.01%
2021/05/14	0	0.00	0.5	55.50	54.50	-0.5	2,730	-0.02%
2021/05/13	0	0.00	0.2	57.00	56.40	-0.2	2,724	-0.01%
2021/05/12	2	58.55	5.1	58.57	56.70	-3.1	2,712	-0.11%
2021/05/11	2	63.55	36.1	64.37	61.50	-34.1	2,706	-1.26%
2021/05/10	36	65.84	2	65.20	66.00	34	2,715	1.25%
2021/05/06	2	63.80	14	64.66	63.20	-12	3,060	-0.39%
2021/05/05	0	0.00	1	64.50	64.50	-1	3,163	-0.03%
2021/05/04	0	0.00	1	61.60	61.80	-1	3,147	-0.03%
2021/05/03	2	64.00	2	63.50	63.20	0	3,129	0.00%
2021/04/29	1	65.50	2	66.00	65.50	-1	3,120	-0.03%
2021/04/28	2	66.05	5	66.82	66.80	-3	3,109	-0.10%
2021/04/27	0	0.00	1	64.90	64.50	-1	3,097	-0.03%
2021/04/26	6	64.60	0	0.00	64.60	6	3,122	0.19%
2021/04/22	2	63.90	0	0.00	63.80	2	3,146	0.06%
2021/04/21	0	0.00	1	65.70	65.20	-1	3,144	-0.03%
2021/04/20	11	66.30	20	65.80	66.90	-9	3,152	-0.29%
2021/04/19	27	65.20	5	66.10	66.20	22	3,171	0.69%
2021/04/16	0	0.00	1	62.70	63.40	-1	3,170	-0.03%
2021/04/13	10	66.66	4	67.33	64.80	6	3,294	0.18%
2021/04/12	19	68.86	27	68.41	68.80	-8	3,249	-0.25%
2021/04/09	6	66.03	0	0.00	66.70	6	3,083	0.19%
2021/04/08	9	66.81	16	66.48	67.20	-7	3,083	-0.23%
2021/04/07	16	65.28	2	66.35	66.90	14	3,048	0.46%
2021/04/01	1	63.70	0	0.00	63.90	1	3,110	0.03%
2021/03/31	1	64.20	0	0.00	64.20	1	3,123	0.03%
2021/03/29	1	65.50	1	65.80	65.50	0	3,130	0.00%
2021/03/26	0	0.00	3	64.03	64.40	-3	3,117	-0.10%
2021/03/25	1	64.20	1	63.40	63.80	0	3,124	0.00%
2021/03/24	2	64.10	2	63.70	63.40	0	3,165	0.00%
2021/03/23	1	66.20	0	0.00	64.90	1	3,152	0.03%
2021/03/19	0	0.00	0.1	66.50	66.40	-0.1	3,126	0.00%
2021/03/16	2	66.80	0	0.00	65.70	2	3,045	0.07%
2021/03/11	6	66.38	2	66.36	66.60	4	2,988	0.13%
2021/03/10	0	0.00	1	66.70	67.00	-1	2,895	-0.03%
2021/03/09	0	63.90	0	0.00	63.90	0	2,836	0.00%
2021/03/08	3.1	65.57	3	65.67	64.40	0.1	2,805	0.00%
2021/03/05	3	65.30	3	65.40	64.80	0	2,724	0.00%
2021/03/04	0	0.00	1	63.00	63.70	-1	2,697	-0.04%
2021/03/03	5	64.52	4	64.13	63.40	1	2,717	0.04%
2021/02/24	0	0.00	2	62.20	62.20	-2	2,613	-0.08%
2021/02/23	2	63.00	0	0.00	63.20	2	2,586	0.08%
2021/02/22	1	62.50	2	62.30	61.90	-1	2,538	-0.04%
2021/02/19	2	60.10	2	60.70	60.90	0	2,440	0.00%
2021/02/18	1	57.10	4	59.45	61.00	-3	2,421	-0.12%
2021/02/05	0	0.00	2	53.90	54.00	-2	2,285	-0.09%
2021/02/04	2	54.60	7	54.19	54.10	-5	2,273	-0.22%
2021/02/03	7	55.00	0	0.00	54.50	7	2,260	0.31%
2021/02/02	1	55.00	0	0.00	55.20	1	2,245	0.04%
2021/02/01	4	54.60	0	0.00	55.00	4	2,210	0.18%
2021/01/29	0	55.32	8	56.75	54.40	-8	2,165	-0.37%
2021/01/28	4	56.73	1	57.50	58.60	3	1,969	0.15%
2021/01/27	0	0.00	2	54.90	56.40	-2	1,780	-0.11%
2021/01/26	1	53.80	0	0.00	52.90	1	1,638	0.06%
2021/01/25	0	0.00	1	51.60	52.40	-1	1,618	-0.06%
2021/01/21	1	51.50	0	0.00	51.40	1	1,596	0.06%
2021/01/19	0	0.00	1	54.00	53.40	-1	1,553	-0.06%
2021/01/18	0	0.00	2	50.90	53.00	-2	1,520	-0.13%
2021/01/15	5	52.40	0	0.00	52.10	5	1,501	0.33%
2021/01/13	1	51.80	0	0.00	52.20	1	1,462	0.07%
2021/01/12	0.1	52.50	0	0.00	51.90	0.1	1,440	0.01%
2021/01/07	0	0.00	5	56.62	56.50	-5	1,337	-0.37%
2021/01/06	2	55.40	53	54.42	57.60	-51	1,246	-4.09%
2021/01/05	30	54.93	2	54.60	54.50	28	1,160	2.41%
2021/01/04	2	53.30	19	52.76	53.50	-17	1,122	-1.51%
2020/12/31	10	53.79	11	52.83	52.50	-1	1,106	-0.09%
2020/12/30	1	52.60	0	0.00	52.50	1	1,077	0.09%
2020/12/29	2	53.20	0	0.00	53.00	2	1,060	0.19%
2020/12/28	21	54.43	21	54.40	54.50	0	993	0.00%
2020/12/25	42	52.45	24	52.34	51.70	18	904	1.99%
2020/12/24	22	51.26	1	52.00	51.50	21	870	2.41%
2020/12/22	0	0.00	4	49.30	48.00	-4	845	-0.47%
2020/12/17	0	0.00	2	51.70	51.70	-2	764	-0.26%
2020/12/15	0	0.00	1	49.55	49.65	-1	736	-0.14%
2020/12/09	1	52.00	1	51.40	52.40	0	693	0.00%
2020/11/30	0	0.00	3	51.90	51.90	-3	651	-0.46%
2020/11/26	2	51.35	19	50.57	51.10	-17	607	-2.80%
2020/11/25	5	49.14	0	0.00	49.05	5	582	0.86%
2020/11/24	2	49.25	2	49.70	48.90	0	604	0.00%
2020/11/23	1	49.10	0.2	48.65	49.10	0.8	575	0.14%
2020/11/20	4	47.25	0	0.00	47.25	4	530	0.75%
2020/11/19	2	47.85	0	0.00	47.65	2	521	0.38%
2020/11/17	0	0.00	4	47.60	47.70	-4	501	-0.80%
2020/11/16	4	45.80	4	46.75	47.00	0	491	0.00%
2020/11/10	0	0.00	1	44.90	44.95	-1	519	-0.19%
2020/11/09	10	45.20	6	44.88	44.85	4	523	0.76%
2020/11/06	0	0.00	2	44.30	44.40	-2	523	-0.38%
2020/11/05	4	44.00	0	0.00	44.20	4	533	0.75%
2020/10/26	0	0.00	2	43.23	43.35	-2	558	-0.36%
2020/10/23	2	43.25	0	0.00	43.25	2	561	0.36%
2020/10/14	3	42.35	3	43.00	43.20	0	642	0.00%
2020/10/06	1	43.35	0	0.00	43.25	1	700	0.14%
2020/09/14	0.2	43.80	0	0.00	43.80	0.2	968	0.02%
2020/09/11	1	44.20	0	0.00	43.60	1	973	0.10%
2020/09/03	2	45.48	1	46.40	45.00	1	995	0.10%
2020/09/02	1	45.40	0	0.00	45.20	1	994	0.10%
2020/08/31	1	45.65	1	46.10	45.55	0	1,005	0.00%
2020/08/21	0.1	43.80	0	0.00	43.70	0.1	1,060	0.01%
2020/08/20	1	45.00	2	44.93	43.80	-1	1,070	-0.09%
2020/08/19	3	46.33	1	46.75	46.35	2	1,049	0.19%
2020/08/12	0	0.00	1	44.00	43.95	-1	1,061	-0.09%
2020/08/10	0.1	44.35	0	0.00	44.35	0.1	1,073	0.01%
2020/07/27	1	43.50	0	0.00	43.40	1	1,202	0.08%
2020/07/16	0.1	47.10	0	0.00	47.05	0.1	1,154	0.00%
2020/07/15	2	49.05	0	0.00	49.00	2	1,146	0.17%
2020/07/13	1	49.50	0	0.00	49.40	1	1,124	0.09%
2020/07/10	1	49.70	0	0.00	49.30	1	1,118	0.09%
2020/07/08	2	51.90	0	0.00	51.90	2	1,075	0.19%
2020/07/07	4	52.75	5	52.96	52.00	-1	1,053	-0.09%
2020/07/06	0	0.00	1	52.00	51.90	-1	1,010	-0.10%
2020/07/03	0	0.00	3	51.10	50.90	-3	986	-0.30%
2020/07/02	0	0.00	1	50.60	50.70	-1	971	-0.10%
2020/07/01	1	50.00	0	0.00	50.00	1	961	0.10%
2020/06/17	3	49.60	0	0.00	49.10	3	859	0.35%
2020/06/12	3	49.60	0	0.00	49.75	3	861	0.35%
2020/06/01	0	0.00	3	51.33	50.80	-3	742	-0.40%
2020/05/28	0	0.00	1	50.00	49.85	-1	696	-0.14%
2020/05/04	0	0.00	2	42.20	42.30	-2	379	-0.53%
2020/04/20	2	38.70	0	0.00	38.80	2	378	0.53%
2020/04/10	0	0.00	2	34.70	34.80	-2	367	-0.54%
2020/04/09	2	34.28	0	0.00	34.15	2	368	0.54%
2020/03/25	0	0.00	4	30.99	31.10	-4	359	-1.11%
2020/03/24	4	29.80	0	0.00	29.80	4	355	1.13%
2020/03/16	0	0.00	2	33.55	32.10	-2	319	-0.63%
2020/03/06	4	38.75	0	0.00	38.75	4	279	1.43%
2020/02/19	0	0.00	1	39.15	39.20	-1	268	-0.37%
2020/02/14	1	38.85	0	0.00	38.90	1	271	0.37%
2020/02/12	0	0.00	5	38.00	37.95	-5	276	-1.81%
2019/12/23	0	0.00	1	41.30	41.45	-1	250	-0.40%
2019/12/19	0.2	41.65	0	0.00	41.25	0.2	258	0.08%
2019/11/26	1	42.15	0	0.00	41.95	1	572	0.17%
2019/11/20	0.2	41.35	0	0.00	41.15	0.2	584	0.03%
2019/11/07	1	41.15	0	0.00	41.15	1	616	0.16%
2019/10/30	0	0.00	0	41.00	40.95	0	629	0.00%
2019/10/23	0	0.00	1	42.00	41.80	-1	640	-0.16%
2019/10/09	0	0.00	1	40.80	40.80	-1	763	-0.13%
2019/10/04	0	0.00	1	41.95	41.55	-1	792	-0.13%
2019/10/02	1	41.60	0	0.00	41.60	1	794	0.13%
2019/09/23	1	42.75	0	0.00	42.80	1	838	0.12%
2019/09/18	0	0.00	2	42.63	42.55	-2	861	-0.23%
2019/09/17	0	0.00	10	42.25	42.20	-10	873	-1.15%
2019/09/10	2	44.20	0	0.00	44.10	2	951	0.21%
2019/09/09	0	0.00	2	45.30	44.70	-2	952	-0.21%
2019/09/06	2	47.08	10	46.76	46.80	-8	933	-0.86%
2019/09/05	4	44.35	2	45.05	46.15	2	829	0.24%
2019/08/26	0	0.00	2	41.20	41.25	-2	778	-0.26%
2019/08/23	3	43.10	0	0.00	42.65	3	778	0.39%
2019/08/22	3	43.10	1	43.10	43.10	2	777	0.26%
2019/08/20	2	43.28	2	43.03	42.80	0	779	0.00%
2019/08/15	0	0.00	2	40.90	41.70	-2	818	-0.24%
2019/08/12	0	0.00	1	42.45	42.50	-1	856	-0.12%
2019/08/08	2	41.95	0	0.00	41.90	2	860	0.23%
2019/08/07	1	42.20	0	0.00	41.85	1	869	0.11%
2019/07/30	0	0.00	70	43.79	43.60	-70	926	-7.56%
2019/07/25	0	0.00	1	45.00	45.10	-1	960	-0.10%
2019/07/19	1	47.95	0	0.00	47.95	1	1,023	0.10%
2019/07/17	0	0.00	4	47.30	47.55	-4	1,049	-0.38%
2019/07/12	3	47.17	0	0.00	47.15	3	1,121	0.27%
2019/07/11	1	46.70	0	0.00	46.60	1	1,129	0.09%
2019/07/10	0	0.00	1	45.45	45.55	-1	1,165	-0.09%
2019/07/08	1	45.05	0	0.00	44.90	1	1,223	0.08%
2019/07/04	0	0.00	5	45.65	45.50	-5	1,356	-0.37%
2019/07/03	2	45.40	0	0.00	45.35	2	1,500	0.13%
2019/07/02	70	46.23	0	0.00	46.30	70	1,666	4.20%
2019/07/01	6	46.13	2	46.03	45.85	4	1,678	0.24%
2019/06/28	5	45.40	0	0.00	45.10	5	1,705	0.29%
2019/06/27	0	0.00	1	44.95	44.85	-1	1,757	-0.06%
2019/06/26	0	0.00	7.2	44.19	44.55	-7.2	1,784	-0.40%
2019/06/21	1	44.70	0	0.00	44.00	1	1,979	0.05%
2019/06/20	2	43.88	0	0.00	44.00	2	2,008	0.10%
2019/06/19	7	44.00	1	41.70	43.90	6	2,057	0.29%
2019/06/14	0	0.00	12	41.00	41.05	-12	2,555	-0.47%
2019/06/13	1	41.15	0	0.00	41.35	1	2,702	0.04%
2019/06/12	0	0.00	1	41.70	41.85	-1	2,750	-0.04%
2019/06/11	1	41.25	0	0.00	41.60	1	2,835	0.04%
2019/05/23	2	40.70	0	0.00	40.80	2	2,976	0.07%
2019/05/20	0.2	43.00	11	42.36	42.80	-10.8	2,955	-0.37%
2019/05/13	0	0.00	2	45.08	44.95	-2	2,934	-0.07%
2019/05/10	4	46.80	0	0.00	45.65	4	2,928	0.14%
2019/05/09	0	0.00	10	46.30	47.00	-10	2,922	-0.34%
2019/05/07	1	48.70	1	49.00	49.00	0	2,927	0.00%
2019/05/06	2	48.70	1	47.90	48.20	1	2,937	0.03%
2019/05/02	2	49.30	0	0.00	48.65	2	2,934	0.07%
2019/04/30	0	0.00	4	45.54	47.75	-4	2,919	-0.14%
2019/04/29	2	44.80	0	0.00	45.35	2	2,900	0.07%
2019/04/26	3	49.98	0	0.00	49.45	3	2,842	0.11%
2019/04/25	3	50.87	0	0.00	50.70	3	2,860	0.10%
2019/04/23	6	51.98	0	0.00	51.60	6	2,971	0.20%
2019/04/22	1	51.10	0	0.00	50.90	1	2,931	0.03%
2019/04/19	3	50.63	6	50.78	51.00	-3	2,935	-0.10%
2019/04/17	5	54.00	0	0.00	53.10	5	2,919	0.17%
2019/04/12	0	0.00	1	53.60	53.70	-1	3,012	-0.03%
2019/04/11	3	54.10	2	53.80	53.30	1	3,038	0.03%
2019/04/10	3	55.60	1	55.40	55.10	2	2,992	0.07%
2019/04/09	6	55.13	2	55.40	55.60	4	2,921	0.14%
2019/04/08	1	55.60	1	55.40	57.00	0	2,785	0.00%
2019/04/02	1	52.50	1	52.30	53.00	0	2,624	0.00%
2019/04/01	4	53.10	0	0.00	52.30	4	2,601	0.15%
2019/03/29	1	52.00	0	0.00	52.30	1	2,556	0.04%
2019/03/28	0	0.00	5	52.40	51.70	-5	2,544	-0.20%
2019/03/27	0	0.00	6	51.72	52.00	-6	2,554	-0.23%
2019/03/26	7	51.64	0	0.00	51.90	7	2,516	0.28%
2019/03/25	0	0.00	2	49.55	49.80	-2	2,412	-0.08%
2019/03/22	0	0.00	2	49.38	49.80	-2	2,420	-0.08%
2019/03/20	3	48.42	19	49.74	49.70	-16	2,303	-0.69%
2019/03/19	21	47.74	11	47.53	48.00	10	2,032	0.49%
2019/03/18	11	45.72	2	45.45	45.90	9	1,833	0.49%
2019/03/15	6	43.74	0	0.00	43.65	6	1,676	0.36%
2019/03/14	1	42.60	1	43.80	42.30	0	1,624	0.00%
2019/03/13	2	42.75	5	41.89	43.25	-3	1,541	-0.19%
2019/02/27	2	40.85	1	40.75	41.10	1	1,564	0.06%
2019/02/26	2	42.00	1	42.50	41.15	1	1,561	0.06%
2019/02/25	1	42.00	0	0.00	42.15	1	1,518	0.07%
2019/02/14	2	41.55	0	0.00	41.45	2	1,542	0.13%
2019/02/13	0	0.00	0.2	41.50	41.70	-0.2	1,539	-0.01%
2019/01/29	0.2	40.50	0	0.00	40.15	0.2	1,529	0.01%
2019/01/22	1	41.15	1	41.60	41.05	0	1,479	0.00%
2019/01/21	0	0.00	1	41.55	41.15	-1	1,472	-0.07%
2019/01/17	1	43.45	1	42.25	41.85	0	1,467	0.00%
2019/01/16	2	42.88	1	43.60	43.05	1	1,434	0.07%
2019/01/11	10	41.85	0	0.00	41.15	10	1,303	0.77%
2019/01/10	0	0.00	1	41.50	40.55	-1	1,271	-0.08%
2019/01/09	1	41.75	0	0.00	41.50	1	1,251	0.08%
2019/01/08	1	41.85	2	41.68	41.40	-1	1,226	-0.08%
2019/01/07	2	42.50	2	42.25	41.55	0	1,209	0.00%
2019/01/04	2	41.75	1	41.05	42.00	1	1,148	0.09%
2019/01/03	0	0.00	1	40.50	40.65	-1	1,075	-0.09%
2019/01/02	1	39.00	0	0.00	39.00	1	1,029	0.10%
2018/12/28	0	0.00	2	38.05	38.25	-2	1,030	-0.19%
2018/12/26	0	0.00	5	38.37	37.80	-5	1,058	-0.47%
2018/12/25	2	39.50	2	39.60	39.50	0	1,053	0.00%
2018/12/22	5	41.00	1	40.95	40.70	4	1,138	0.35%
2018/12/21	1	39.90	0	0.00	41.00	1	1,152	0.09%
2018/12/20	0	0.00	1	40.75	39.60	-1	1,155	-0.09%
2018/12/19	1	39.50	0	0.00	40.25	1	1,109	0.09%
2018/12/17	0	0.00	4	40.60	40.15	-4	1,104	-0.36%
2018/12/04	2	39.15	2	39.00	38.50	0	1,453	0.00%
2018/12/03	0	0.00	1	38.05	39.00	-1	1,565	-0.06%
2018/11/28	10	37.77	1	37.75	37.10	9	1,751	0.51%
2018/11/27	1	37.30	4	37.31	37.35	-3	1,898	-0.16%
2018/11/23	0	0.00	5.1	35.80	36.00	-5.1	2,016	-0.25%
2018/11/14	1	33.55	1	34.35	34.70	0	3,585	0.00%
2018/11/02	0	0.00	1	31.75	32.00	-1	3,584	-0.03%
2018/11/01	1	31.55	1	31.60	31.55	0	3,588	0.00%
2018/10/29	1	29.50	1	29.75	29.95	0	3,612	0.00%
2018/10/25	6	30.65	0	0.00	30.20	6	3,608	0.17%
2018/10/22	0	0.00	2	32.30	32.85	-2	3,582	-0.06%
2018/10/11	0	0.00	6	32.10	32.20	-6	3,599	-0.17%
2018/10/09	0	0.00	3	35.20	35.30	-3	3,571	-0.08%
2018/10/02	1	38.10	0	0.00	38.00	1	3,490	0.03%
2018/10/01	4	38.20	0	0.00	37.55	4	3,453	0.12%
2018/09/28	2.1	39.41	0	0.00	39.00	2.1	3,373	0.06%
2018/09/27	0	0.00	10	39.60	39.55	-10	3,339	-0.30%
2018/09/26	0	0.00	6	40.80	40.75	-6	3,308	-0.18%
2018/09/25	1	42.00	0	0.00	41.25	1	3,301	0.03%
2018/09/21	2	41.00	0	0.00	41.20	2	3,277	0.06%
2018/09/19	6	42.20	48	41.76	41.60	-42	3,242	-1.30%
2018/09/18	1	42.70	4	43.06	42.40	-3	3,218	-0.09%
2018/09/17	6	41.93	3	42.00	42.00	3	3,168	0.09%
2018/09/14	0	0.00	7	42.02	42.60	-7	3,163	-0.22%
2018/09/13	9	41.48	7	42.00	41.25	2	3,219	0.06%
2018/09/11	2	42.15	1	41.90	42.00	1	3,171	0.03%
2018/09/10	8	42.43	6	40.75	41.00	2	3,131	0.06%
2018/09/07	6	47.54	35	45.63	45.00	-29	2,932	-0.99%
2018/09/06	9	49.57	11	49.68	49.25	-2	2,799	-0.07%
2018/09/05	2	49.98	8	50.32	49.20	-6	2,820	-0.21%
2018/09/04	7	48.89	2	49.45	50.20	5	2,748	0.18%
2018/09/03	102	50.95	43	50.04	49.45	59	2,662	2.22%	大買/
2018/08/31	1	48.15	4	49.65	50.70	-3	2,514	-0.12%
2018/08/30	14	49.71	0	0.00	49.50	14	2,420	0.58%
2018/08/29	2	49.75	4	50.33	50.50	-2	2,401	-0.08%
2018/08/28	22	51.13	15	51.33	49.70	7	2,270	0.31%
2018/08/27	11	49.71	8.1	49.79	50.40	3	1,967	0.15%
2018/08/24	30.1	49.50	11	49.51	50.80	19.1	1,820	1.05%
2018/08/23	0	0.00	2	48.40	48.40	-2	1,292	-0.15%
2018/08/22	2	42.50	1	42.40	44.00	1	993	0.10%
2018/08/08	0	0.00	2.4	40.41	40.55	-2.4	954	-0.25%
2018/08/03	2	39.75	0	0.00	39.75	2	948	0.21%
2018/07/30	0.4	37.85	0	0.00	37.75	0.4	962	0.04%
2018/07/18	2	40.60	2.2	40.57	40.85	-0.2	1,062	-0.02%
2018/07/16	2	39.75	0	0.00	39.50	2	1,086	0.18%
2018/07/03	0.2	38.60	0	0.00	38.40	0.2	1,348	0.01%
2018/06/25	0	0.00	5	40.90	40.75	-5	1,884	-0.27%
2018/06/22	12	42.96	10	42.39	41.55	2	2,014	0.10%
2018/06/21	8	42.00	5	41.85	42.00	3	2,037	0.15%
2018/06/20	2	40.85	5	41.18	41.40	-3	2,153	-0.14%
2018/06/13	2	42.95	2	42.03	41.20	0	2,324	0.00%
2018/06/12	0	0.00	0.1	41.00	41.00	-0.1	2,259	-0.01%
2018/06/11	0	0.00	1	41.70	41.50	-1	2,265	-0.04%
2018/06/08	1	42.00	1	41.90	41.70	0	2,280	0.00%
2018/06/07	1	41.80	1	41.65	41.60	0	2,297	0.00%
2018/06/06	1	41.10	0	0.00	42.50	1	2,320	0.04%
2018/06/05	0	0.00	1	40.50	40.35	-1	2,337	-0.04%
2018/06/04	2	40.68	11	40.55	40.70	-9	2,346	-0.38%
2018/06/01	2	39.75	2	39.68	39.85	0	2,367	0.00%
2018/05/31	10	40.30	0	0.00	39.35	10	2,392	0.42%
2018/05/29	2	42.90	2	43.60	41.20	0	2,453	0.00%
2018/05/25	0	0.00	1	42.60	42.60	-1	2,433	-0.04%
2018/05/24	3	42.67	1	41.00	43.05	2	2,428	0.08%
2018/05/16	0.1	39.15	0	0.00	39.20	0.1	2,708	0.00%
2018/05/15	0	0.00	7	39.65	39.55	-7	2,704	-0.26%
2018/05/10	1	39.80	0	0.00	39.30	1	2,770	0.04%
2018/05/09	10	41.35	10	39.85	39.80	0	2,826	0.00%
2018/05/08	0	0.00	1	40.95	40.75	-1	2,853	-0.04%
2018/05/07	0	0.00	1	39.95	39.80	-1	2,908	-0.03%
2018/05/03	0	0.00	1	40.60	39.80	-1	3,028	-0.03%
2018/05/02	3	40.43	0	0.00	40.30	3	3,042	0.10%
2018/04/30	0	0.00	1	39.20	38.80	-1	3,032	-0.03%
2018/04/25	0	0.00	2	36.00	37.40	-2	3,009	-0.07%
2018/04/23	1	37.40	0	0.00	37.40	1	2,986	0.03%
2018/04/18	1	42.00	1	41.60	42.00	0	2,888	0.00%
2018/04/17	0	0.00	2	41.40	41.35	-2	2,873	-0.07%
2018/04/16	1	41.65	11	41.76	41.40	-10	2,867	-0.35%
2018/04/12	1	42.00	1	42.35	42.15	0	2,854	0.00%
2018/04/10	0	0.00	60	43.27	42.55	-60	2,785	-2.15%
2018/04/09	1	42.05	1	42.50	42.55	0	2,715	0.00%
2018/04/03	0	0.00	2	41.70	41.60	-2	2,680	-0.07%
2018/03/31	1	41.85	0	0.00	42.10	1	2,645	0.04%
2018/03/30	26	44.34	30	45.21	41.70	-4	2,608	-0.15%
2018/03/29	18	44.59	1	43.50	44.65	17	2,359	0.72%
2018/03/28	2	41.98	17	41.69	42.20	-15	2,225	-0.67%
2018/03/27	24	42.36	0	0.00	41.40	24	2,192	1.09%
2018/03/26	1	41.00	2	41.18	43.00	-1	2,046	-0.05%
2018/03/23	7	39.83	3	40.57	40.25	4	1,935	0.21%
2018/03/22	1	40.05	2	39.75	39.75	-1	1,809	-0.06%
2018/03/21	2	39.08	2	38.68	39.00	0	1,723	0.00%
2018/03/20	1	37.85	0	0.00	37.80	1	1,642	0.06%
2018/03/16	10	36.95	0	0.00	36.95	10	1,607	0.62%
2018/03/13	35	37.23	1	37.30	37.30	34	1,577	2.16%
2018/03/12	15	37.52	0	0.00	37.50	15	1,548	0.97%
2018/03/09	1	37.05	1	37.65	37.75	0	1,512	0.00%
2018/03/08	0	0.00	2	36.43	36.55	-2	1,456	-0.14%
2018/03/07	2	36.90	3	37.20	36.25	-1	1,446	-0.07%
2018/03/01	0	0.00	0.2	35.70	35.70	-0.2	1,301	-0.02%
2018/02/27	0	0.00	1	35.80	35.70	-1	1,289	-0.08%
2018/02/26	0.5	36.00	0	0.00	36.00	0.5	1,267	0.04%
2018/02/23	1	37.80	13	37.60	37.30	-12	1,212	-0.99%
2018/02/22	15	38.04	2	38.35	37.50	13	1,142	1.14%
2018/02/21	5.2	37.08	7	37.79	38.20	-1.8	1,028	-0.18%
2018/02/12	0	0.00	0.1	35.30	35.30	-0.1	927	-0.01%
2018/02/08	0	0.00	2	33.75	34.00	-2	868	-0.23%
2018/02/07	1	33.50	0	0.00	32.75	1	847	0.12%
2018/02/06	1	32.60	0	0.00	32.40	1	833	0.12%
2018/02/01	2	36.10	0	0.00	35.20	2	776	0.26%
2018/01/30	0	0.00	1	35.10	34.25	-1	686	-0.15%
2018/01/26	0.5	33.55	2	33.30	33.70	-1.5	579	-0.26%
2018/01/22	0	0.00	1	31.15	31.20	-1	448	-0.22%
2018/01/19	2	30.90	0	0.00	31.15	2	453	0.44%
2018/01/18	0	0.00	11	31.20	31.10	-11	452	-2.43%
2018/01/05	0	0.00	9	30.79	30.75	-9	456	-1.97%