國際中橡 (2104)-永豐金-板新券商分點個股進出

台股 » 個股 » 國際中橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國際中橡

(2104)

可現股當沖

股價
17.15
漲跌
▼0.35
漲幅
-2.00%
成交量
1,847張
產業
上市橡膠類股
482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

國際中橡 (2104)籌碼相關－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/04/19	6	17.18	0	0.00	17.15	6	1,571	0.38%
2024/04/18	0	0.00	2	17.33	17.50	-2	1,558	-0.13%
2024/04/17	11	17.10	0	0.00	17.15	11	1,552	0.71%
2024/04/15	5	17.50	0	0.00	17.40	5	1,543	0.32%
2024/04/12	2	17.55	1.1	17.58	17.55	0.9	1,533	0.06%
2024/04/11	0	0.00	0	17.35	17.30	0	1,512	0.00%
2024/04/10	0	0.00	6	17.60	17.60	-6	1,509	-0.40%
2024/04/09	0	0.00	3	17.50	17.50	-3	1,503	-0.20%
2024/04/08	0	0.00	2	17.10	17.15	-2	1,478	-0.14%
2024/04/02	0	0.00	4.2	17.25	17.25	-4.2	1,466	-0.29%
2024/03/29	30	17.20	10	17.23	17.25	20	1,466	1.36%
2024/03/28	3	17.20	0	17.35	17.30	3	1,451	0.21%
2024/03/27	31	17.28	0	0.00	17.35	31	1,462	2.12%
2024/03/26	80	17.20	0	0.00	17.10	80	1,451	5.51%
2024/03/25	1	17.05	0.3	17.00	17.05	0.7	1,439	0.05%
2024/03/22	0	0.00	1.1	16.99	17.00	-1.1	1,446	-0.08%
2024/03/21	60	17.00	2	16.95	17.00	58	1,450	4.00%
2024/03/20	1	16.95	1	16.85	16.85	0	1,439	0.00%
2024/03/19	1	17.10	0	0.00	17.10	1	1,407	0.07%
2024/03/18	1	17.00	0	0.00	17.15	1	1,395	0.07%
2024/03/15	0	0.00	12.3	17.51	17.35	-12.3	1,353	-0.91%
2024/03/14	2	17.65	1	17.70	17.60	1	1,327	0.08%
2024/03/13	1	17.60	11	17.60	17.65	-10	1,320	-0.76%
2024/03/12	2	17.60	0	0.00	17.60	2	1,305	0.15%
2024/03/08	0.3	17.50	0.5	17.55	17.60	-0.2	1,248	-0.01%
2024/03/07	3	17.45	2.4	17.62	17.75	0.6	1,234	0.05%
2024/03/06	5	17.61	5	17.65	17.60	0	1,194	0.00%
2024/03/04	3	18.00	0	0.00	17.95	3	1,125	0.27%
2024/03/01	4	18.06	10	18.20	18.15	-6	1,104	-0.54%
2024/02/29	4	18.10	0	0.00	18.20	4	1,096	0.36%
2024/02/27	0	18.30	0	0.00	18.20	0	1,080	0.00%
2024/02/26	0	0.00	2	18.20	18.25	-2	1,069	-0.19%
2024/02/22	3	18.30	0	0.00	18.30	3	1,065	0.28%
2024/02/20	3	18.60	0	0.00	18.45	3	1,049	0.29%
2024/02/15	2	18.23	0	0.00	18.35	2	1,055	0.19%
2024/02/05	2	18.30	0	0.00	18.30	2	1,040	0.19%
2024/02/01	0	0.00	1	18.65	18.70	-1	1,030	-0.10%
2024/01/31	1	18.20	0	18.40	18.80	1	1,011	0.10%
2024/01/30	1	18.25	0	0.00	18.25	1	989	0.10%
2024/01/29	10	18.45	2	18.45	18.45	8	989	0.81%
2024/01/26	0	0.00	0.2	18.35	18.35	-0.2	985	-0.02%
2024/01/25	1	18.30	0	0.00	18.25	1	975	0.10%
2024/01/23	0	0.00	1	18.30	18.25	-1	980	-0.10%
2024/01/18	1	18.20	0	0.00	18.20	1	949	0.11%
2024/01/17	4	18.33	0	0.00	18.30	4	944	0.42%
2024/01/16	2	18.63	0	0.00	18.60	2	915	0.22%
2024/01/15	6	18.95	0	0.00	18.90	6	892	0.67%
2024/01/12	2	19.00	0	0.00	18.95	2	917	0.22%
2024/01/11	1	19.00	0	0.00	19.00	1	920	0.11%
2024/01/09	0	0.00	1	19.20	19.10	-1	935	-0.11%
2024/01/08	0	19.25	0	0.00	19.30	0	932	0.00%
2024/01/04	0	19.40	0	0.00	19.30	0	949	0.00%
2023/12/26	0	0.00	2	19.40	19.40	-2	1,029	-0.19%
2023/12/25	0	0.00	0.8	19.35	19.30	-0.8	1,036	-0.08%
2023/12/21	10	19.55	0	0.00	19.45	10	1,033	0.97%
2023/12/18	0.6	19.60	0	0.00	19.45	0.6	1,079	0.05%
2023/12/15	0	0.00	2	19.58	19.65	-2	1,091	-0.18%
2023/12/12	0	0.00	10	19.50	19.45	-10	1,108	-0.90%
2023/12/08	1	19.75	0	0.00	19.75	1	1,108	0.09%
2023/12/07	0.1	19.70	0	0.00	19.75	0.1	1,103	0.01%
2023/11/30	2	19.80	0	0.00	19.70	2	1,103	0.18%
2023/11/29	0	0.00	0	19.85	19.90	0	1,115	0.00%
2023/11/23	0	0.00	0.1	20.00	20.00	-0.1	1,155	-0.01%
2023/11/16	0	0.00	0.1	19.80	19.80	-0.1	1,158	-0.01%
2023/11/06	0	0.00	1	19.55	19.60	-1	1,366	-0.07%
2023/11/01	3	19.00	0	0.00	19.15	3	1,451	0.21%
2023/10/25	0	0.00	0.6	19.45	19.55	-0.6	1,896	-0.03%
2023/10/24	0.1	19.50	0	0.00	19.55	0.1	1,912	0.01%
2023/10/23	0	0.00	1	19.35	19.30	-1	1,923	-0.05%
2023/10/20	0	0.00	1	19.25	19.25	-1	1,929	-0.05%
2023/10/19	3.1	19.25	0	0.00	19.25	3.1	1,919	0.16%
2023/10/18	0	19.40	0	0.00	19.35	0	1,929	0.00%
2023/10/17	0.2	19.60	0	0.00	19.60	0.2	1,936	0.01%
2023/10/16	2	19.90	0	0.00	19.85	2	1,952	0.10%
2023/10/11	0	0.00	1.1	19.80	19.80	-1.1	1,999	-0.06%
2023/10/06	0.2	19.65	0	0.00	19.75	0.2	2,026	0.01%
2023/09/26	1	20.40	0	0.00	20.15	1	2,166	0.05%
2023/09/19	0.2	20.40	1	20.50	20.50	-0.9	2,477	-0.03%
2023/09/15	0	20.22	47	20.15	20.05	-47	2,622	-1.79%
2023/09/14	0	0.00	30	20.30	20.25	-30	2,882	-1.04%
2023/09/12	0.2	19.90	0	0.00	20.00	0.2	3,890	0.00%
2023/09/04	1	20.45	1	20.50	20.50	0	4,035	0.00%
2023/09/01	0	0.00	3	20.20	20.25	-3	4,052	-0.07%
2023/08/31	0	0.00	1	20.35	20.15	-1	4,060	-0.02%
2023/08/25	0	0.00	70	19.65	19.65	-70	4,129	-1.70%
2023/08/22	0	0.00	50	19.54	19.75	-50	4,239	-1.18%
2023/08/21	0	0.00	101	19.58	19.75	-101	4,234	-2.39%	大賣/鉅額交易
2023/08/18	10	19.65	0	0.00	19.75	10	4,256	0.23%
2023/08/16	2	19.40	0	0.00	19.45	2	4,339	0.05%
2023/08/15	1	19.70	0	0.00	19.60	1	4,329	0.02%
2023/08/14	0.2	19.70	0	0.00	19.60	0.2	4,307	0.00%
2023/08/11	1	20.10	0	0.00	20.10	1	4,272	0.02%
2023/08/10	1.1	20.39	10	20.30	20.20	-8.9	4,277	-0.21%
2023/08/09	1	20.70	0	0.00	20.70	1	4,239	0.02%
2023/08/08	4	21.00	0	0.00	20.90	4	4,260	0.09%
2023/08/04	20	21.38	0	0.00	21.30	20	4,278	0.47%
2023/08/02	0.1	21.30	44	21.60	21.40	-43.9	4,266	-1.03%
2023/07/31	4	20.91	3	20.90	20.80	1	4,215	0.02%
2023/07/28	21	20.84	7	20.92	20.65	14	4,152	0.34%
2023/07/26	21	20.00	0	0.00	20.00	21	4,051	0.52%
2023/07/21	2	20.10	0	0.00	20.10	2	4,032	0.05%
2023/07/20	1	20.20	2	20.20	20.20	-1	4,039	-0.02%
2023/07/19	4	20.26	1	20.45	20.05	3	4,035	0.07%
2023/07/18	1	20.35	3	20.42	20.40	-2	4,034	-0.05%
2023/07/17	3	20.25	2	20.35	20.35	1	4,028	0.02%
2023/07/14	1.1	20.30	1	20.40	20.25	0.1	4,036	0.00%
2023/07/13	2	20.50	6	20.53	20.25	-4	4,034	-0.10%
2023/07/12	3	20.53	2	20.70	20.55	1	4,027	0.02%
2023/07/10	1	20.65	0	0.00	20.60	1	4,048	0.02%
2023/07/06	3.1	20.90	27	20.97	20.75	-23.9	4,060	-0.59%
2023/07/05	15.1	21.23	10	21.20	21.10	5.1	4,007	0.13%
2023/07/03	3	21.75	0	0.00	21.45	3	3,973	0.08%
2023/06/29	9	21.38	0	0.00	21.30	9	3,953	0.23%
2023/06/28	7	21.81	1	22.00	21.60	6	3,889	0.15%
2023/06/27	16.3	21.86	2	21.65	21.70	14.3	3,773	0.38%
2023/06/26	9	22.13	22	22.35	22.10	-13	3,712	-0.35%
2023/06/21	16	21.82	2	21.95	21.90	14	3,667	0.38%
2023/06/20	30	21.97	7	21.92	21.85	23	3,601	0.64%
2023/06/19	75	23.10	96	23.13	22.95	-21	3,350	-0.63%
2023/06/16	0	0.00	9	21.76	22.40	-9	2,625	-0.34%
2023/06/14	1.1	20.30	0	0.00	20.40	1.1	2,381	0.04%
2023/06/13	0	0.00	0	20.25	20.25	0	2,385	0.00%
2023/06/12	0.1	20.20	0	0.00	20.35	0.1	2,379	0.00%
2023/06/09	1	20.35	20	20.40	20.50	-19	2,374	-0.80%
2023/06/05	6	20.58	2.2	20.59	20.60	3.8	2,386	0.16%
2023/06/02	0	0.00	31	20.25	20.35	-31	2,345	-1.32%
2023/05/31	1	20.15	0	0.00	20.30	1	2,361	0.04%
2023/05/29	0.1	20.05	0	0.00	20.20	0.1	2,313	0.00%
2023/05/23	15	20.50	1	20.55	20.55	14	2,262	0.62%
2023/05/22	0.5	20.55	1	20.50	20.50	-0.5	2,255	-0.02%
2023/05/19	0	0.00	20	20.10	20.15	-20	2,172	-0.92%
2023/05/18	1	20.00	0	0.00	20.05	1	2,158	0.05%
2023/05/17	0.1	19.90	0	0.00	20.05	0.1	2,146	0.00%
2023/05/16	20	19.90	0	0.00	19.95	20	2,123	0.94%
2023/05/10	2	20.40	1	20.25	20.30	1	2,009	0.05%
2023/05/09	30	20.52	0	0.00	20.35	30	2,005	1.50%
2023/05/08	10	20.55	0	0.00	20.70	10	1,966	0.51%
2023/04/28	1	20.00	25	20.00	20.00	-24	1,877	-1.28%
2023/04/27	20	19.95	0	0.00	20.05	20	1,871	1.07%
2023/04/26	5	20.05	0	0.00	20.05	5	1,872	0.27%
2023/04/21	0.2	19.80	2	19.70	19.70	-1.8	1,835	-0.10%
2023/04/19	0	0.00	30	20.00	19.95	-30	1,793	-1.67%
2023/04/14	0.4	20.00	1	20.10	20.15	-0.6	1,732	-0.03%
2023/04/13	1	20.10	1	20.15	20.00	0	1,712	0.00%
2023/04/07	1	19.75	0.4	19.65	19.80	0.6	1,600	0.04%
2023/03/31	1	19.75	0	0.00	19.75	1	1,576	0.06%
2023/03/30	1	19.80	0	0.00	19.80	1	1,561	0.06%
2023/03/29	0.3	20.15	0	0.00	20.15	0.3	1,501	0.02%
2023/03/28	0	20.25	0	0.00	20.10	0	1,500	0.00%
2023/03/22	1	20.05	0	0.00	20.05	1	1,511	0.07%
2023/03/21	1	19.85	3	19.87	19.95	-2	1,554	-0.13%
2023/03/20	0	0.00	0.3	19.80	19.80	-0.3	1,534	-0.02%
2023/03/16	1	19.50	0	0.00	19.60	1	1,527	0.07%
2023/03/15	1	20.05	0	0.00	19.95	1	1,521	0.07%
2023/03/13	0	20.00	2	19.90	20.00	-2	1,545	-0.13%
2023/03/10	1.3	20.15	0	0.00	20.05	1.3	1,535	0.08%
2023/03/08	1	20.70	0	0.00	20.75	1	1,547	0.06%
2023/03/07	0	20.90	0	0.00	20.80	0	1,539	0.00%
2023/03/03	1	20.50	1	20.55	20.75	0	1,546	0.00%
2023/03/02	1	20.45	0	0.00	20.40	1	1,583	0.06%
2023/02/24	0	0.00	1	20.90	20.80	-1	1,575	-0.06%
2023/02/23	0	0.00	1	21.10	21.00	-1	1,566	-0.06%
2023/02/21	1	20.90	0	0.00	20.90	1	1,663	0.06%
2023/02/20	0	0.00	2	20.98	20.95	-2	1,676	-0.12%
2023/02/17	2	20.50	0	0.00	20.60	2	1,669	0.12%
2023/02/15	0.1	20.35	0	0.00	20.20	0.1	1,735	0.00%
2023/02/13	1	20.25	0	20.45	20.20	1	1,755	0.06%
2023/02/10	0.4	20.25	0	0.00	20.30	0.4	1,754	0.02%
2023/02/06	0	0.00	1	20.70	20.70	-1	1,712	-0.06%
2023/02/03	0	0.00	1.3	20.58	20.60	-1.3	1,695	-0.08%
2023/02/02	1	20.45	0	0.00	20.50	1	1,672	0.06%
2023/02/01	0	0.00	3	20.05	20.20	-3	1,634	-0.18%
2023/01/31	1	19.95	0	0.00	19.80	1	1,601	0.06%
2023/01/17	21	19.75	0	19.75	19.70	21	1,563	1.34%
2023/01/16	1	19.90	0	19.95	19.80	1	1,560	0.06%
2023/01/11	0	0.00	0.4	19.80	19.80	-0.4	1,586	-0.02%
2023/01/09	0	0.00	1.2	19.92	19.90	-1.2	1,589	-0.08%
2022/12/26	0.2	19.55	0	0.00	19.55	0.2	1,619	0.01%
2022/12/23	1	19.55	0.5	20.10	19.60	0.5	1,650	0.03%
2022/12/20	0.5	19.20	0	0.00	19.15	0.5	1,670	0.03%
2022/12/16	20	19.55	0	0.00	19.45	20	1,682	1.19%
2022/12/13	3	20.22	0	0.00	20.05	3	1,679	0.18%
2022/12/09	0	0.00	2	20.58	20.75	-2	1,658	-0.12%
2022/12/08	3	20.45	0	0.00	20.35	3	1,689	0.18%
2022/12/06	0.3	20.75	0	0.00	20.70	0.3	1,671	0.02%
2022/12/01	0	0.00	18	20.95	21.00	-18	1,604	-1.12%
2022/11/30	0	0.00	20	20.95	20.90	-20	1,582	-1.26%
2022/11/29	0	0.00	1	20.60	20.80	-1	1,539	-0.06%
2022/11/28	1	20.35	0	0.00	20.65	1	1,524	0.07%
2022/11/17	5	20.97	1.3	20.90	20.90	3.7	1,406	0.26%
2022/11/15	0	20.60	0	0.00	20.40	0	1,288	0.00%
2022/11/14	0	0.00	3	20.63	20.60	-3	1,282	-0.23%
2022/11/09	0	0.00	0.3	19.90	19.90	-0.3	1,292	-0.02%
2022/11/02	0	0.00	1.1	19.19	19.10	-1.1	1,352	-0.08%
2022/10/28	2	18.90	0	0.00	18.70	2	1,396	0.14%
2022/10/20	0	0.00	2	18.70	18.85	-2	1,445	-0.14%
2022/10/13	2	19.05	3	18.95	18.85	-1	1,449	-0.07%
2022/10/11	10.1	19.10	0	0.00	19.10	10.1	1,437	0.70%
2022/10/07	0	0.00	5	19.65	19.65	-5	1,421	-0.35%
2022/10/05	20	19.83	0	0.00	19.65	20	1,434	1.39%
2022/09/30	2	19.50	0	0.00	19.40	2	1,433	0.14%
2022/09/28	0.5	19.80	0	0.00	19.55	0.5	1,418	0.04%
2022/09/27	0	20.15	0	0.00	20.30	0	1,410	0.00%
2022/09/26	1.6	20.20	0	0.00	20.10	1.6	1,419	0.11%
2022/09/23	1	21.00	0	0.00	20.90	1	1,418	0.07%
2022/09/21	2	21.50	0.4	21.50	21.45	1.6	1,420	0.11%
2022/09/20	0	0.00	2	22.05	22.10	-2	1,400	-0.14%
2022/09/16	2	21.53	0	0.00	21.50	2	1,355	0.15%
2022/09/15	0	0.00	1	21.50	21.45	-1	1,340	-0.07%
2022/09/14	0	0.00	1.5	20.93	21.00	-1.5	1,314	-0.11%
2022/09/05	1	20.30	0	0.00	20.30	1	1,528	0.07%
2022/08/31	0	0.00	1	20.90	20.85	-1	1,637	-0.06%
2022/08/29	2	20.55	0	0.00	20.55	2	1,639	0.12%
2022/08/25	20	21.00	0	0.00	21.00	20	1,642	1.22%
2022/08/24	20	21.00	0	0.00	20.90	20	1,654	1.21%
2022/08/17	0	0.00	0.7	20.98	21.05	-0.7	1,686	-0.04%
2022/08/12	0	0.00	0.1	20.60	20.45	-0.1	1,643	0.00%
2022/08/04	1	20.05	0.3	19.85	19.95	0.7	1,937	0.04%
2022/08/02	0	0.00	10.3	20.31	20.35	-10.3	1,979	-0.52%
2022/07/29	0	0.00	1	20.25	20.40	-1	2,011	-0.05%
2022/07/28	0	0.00	0.2	20.20	20.10	-0.2	2,016	-0.01%
2022/07/20	61	20.00	0.2	20.05	19.85	60.8	2,098	2.90%
2022/07/07	0.2	19.65	0	0.00	19.75	0.2	2,718	0.01%
2022/07/05	0	0.00	1	19.85	19.85	-1	2,761	-0.04%
2022/06/30	3	19.40	0	0.00	19.35	3	2,815	0.11%
2022/06/29	1	19.65	0.3	20.00	19.65	0.7	2,802	0.03%
2022/06/24	0	0.00	0.5	19.95	19.85	-0.5	2,838	-0.02%
2022/06/23	0.5	19.40	0	0.00	19.50	0.5	2,859	0.02%
2022/06/21	0	0.00	1	19.80	19.85	-1	2,935	-0.03%
2022/06/20	2	19.53	0	0.00	19.30	2	2,944	0.07%
2022/06/17	1	19.90	0	0.00	19.90	1	2,929	0.03%
2022/06/14	161	20.15	0	0.00	20.25	161	3,042	5.29%	大買/鉅額交易
2022/06/13	1	20.55	3	20.50	20.55	-2	3,032	-0.07%
2022/06/09	5	21.45	0	0.00	21.35	5	3,057	0.16%
2022/05/27	1	21.00	1	21.15	21.00	0	3,340	0.00%
2022/05/25	3	21.00	3	20.90	20.95	0	3,538	0.00%
2022/05/24	1	20.85	0	0.00	20.80	1	3,535	0.03%
2022/05/19	5	21.05	1.1	21.02	21.05	3.9	3,539	0.11%
2022/05/18	5	21.41	2	21.55	21.55	3	3,542	0.08%
2022/05/17	0	0.00	10	21.12	21.20	-10	3,552	-0.28%
2022/05/13	1	20.50	0	0.00	20.50	1	3,464	0.03%
2022/05/12	2	21.05	0	0.00	20.55	2	3,380	0.06%
2022/05/11	2	21.83	0.5	21.85	21.70	1.5	3,285	0.05%
2022/05/09	7	22.77	1	22.58	22.40	6	3,239	0.18%
2022/05/06	1	23.00	0	0.00	23.00	1	3,216	0.03%
2022/05/05	2	23.38	0	0.00	23.30	2	3,222	0.06%
2022/05/04	0	0.00	0.5	23.50	23.20	-0.5	3,213	-0.02%
2022/04/28	1	23.30	1	23.30	23.30	0	3,261	0.00%
2022/04/25	2.1	23.20	0	0.00	23.15	2.1	3,228	0.07%
2022/04/22	1	23.85	0	0.00	23.85	1	3,213	0.03%
2022/04/21	0	0.00	5	23.80	23.60	-5	3,232	-0.15%
2022/04/20	0	0.00	5	23.45	23.60	-5	3,225	-0.16%
2022/04/19	2	23.40	1	23.45	23.35	1	3,225	0.03%
2022/04/18	5	23.25	0	0.00	23.10	5	3,337	0.15%
2022/04/15	7	23.59	0	0.00	23.35	7	3,323	0.21%
2022/04/14	10	24.00	0	0.00	23.90	10	3,280	0.30%
2022/04/13	13.3	24.18	2.4	24.25	24.10	11	3,230	0.34%
2022/04/12	5	26.25	0	0.00	26.25	5	2,933	0.17%
2022/04/11	1	26.00	0	0.00	26.00	1	2,961	0.03%
2022/04/08	11	26.80	6	27.02	26.60	5	2,974	0.17%
2022/04/07	0	0.00	20	27.15	26.85	-20	2,972	-0.67%
2022/04/06	0	0.00	45	27.47	27.75	-45	3,096	-1.45%
2022/03/29	0.3	27.65	0	0.00	27.75	0.3	3,266	0.01%
2022/03/28	5	27.45	0	0.00	27.70	5	3,292	0.15%
2022/03/25	3	28.02	0	0.00	27.85	3	3,405	0.09%
2022/03/24	12	27.98	0	0.00	28.25	12	3,569	0.34%
2022/03/23	34	28.13	8	28.23	28.00	26	3,550	0.73%
2022/03/22	0	0.00	5	27.95	28.05	-5	3,544	-0.14%
2022/03/21	0	28.15	0	0.00	27.90	0	3,517	0.00%
2022/03/18	4	28.08	4.6	28.00	27.85	-0.6	3,532	-0.02%
2022/03/17	1.2	27.65	3	27.72	27.70	-1.8	3,494	-0.05%
2022/03/16	3	26.97	2	27.05	27.05	1	3,448	0.03%
2022/03/15	6	27.55	0	0.00	27.15	6	3,431	0.18%
2022/03/14	0	0.00	29.2	27.57	27.65	-29.2	3,421	-0.85%
2022/03/11	0	27.20	14	27.10	27.15	-14	3,384	-0.41%
2022/03/10	0.8	27.05	1	27.45	27.15	-0.2	3,385	-0.01%
2022/03/09	0	26.75	4	26.83	27.00	-4	3,369	-0.12%
2022/03/08	1.6	26.29	7.4	26.45	26.30	-5.9	3,351	-0.17%
2022/03/07	1	26.55	8.6	26.48	26.45	-7.6	3,332	-0.23%
2022/03/04	3	26.90	0	0.00	27.00	3	3,322	0.09%
2022/03/03	0	0.00	12.2	27.07	26.95	-12.2	3,327	-0.37%
2022/03/02	2	26.68	0.3	26.95	26.80	1.7	3,330	0.05%
2022/03/01	30.8	26.57	51	26.99	27.10	-20.2	3,312	-0.61%
2022/02/24	0.5	25.35	0	0.00	25.25	0.5	3,158	0.02%
2022/02/22	0.8	25.73	0	0.00	25.60	0.8	3,233	0.02%
2022/02/21	1.4	26.11	0	0.00	26.15	1.4	3,285	0.04%
2022/02/18	0.4	26.05	0	0.00	26.05	0.4	3,397	0.01%
2022/02/17	9.5	25.85	0	0.00	25.80	9.5	3,636	0.26%
2022/02/16	0.5	25.65	1.2	25.68	25.75	-0.7	4,366	-0.02%
2022/02/15	0	0.00	1.6	25.43	25.30	-1.6	4,378	-0.04%
2022/02/14	0	0.00	10.7	25.38	25.40	-10.7	4,396	-0.24%
2022/02/11	0.4	25.70	0	0.00	25.65	0.4	4,423	0.01%
2022/02/10	0.5	25.70	1	25.70	25.70	-0.5	4,458	-0.01%
2022/02/09	1	25.60	0	0.00	25.80	1	4,458	0.02%
2022/02/08	1.9	25.38	1	25.50	25.55	0.9	4,470	0.02%
2022/02/07	4.4	24.98	0	0.00	25.20	4.4	4,488	0.10%
2022/01/26	6	24.72	0	0.00	24.65	6	4,542	0.13%
2022/01/25	1	24.55	1	24.55	24.50	0	4,553	0.00%
2022/01/24	5	24.75	1.1	24.93	24.90	3.9	4,576	0.09%
2022/01/21	1	25.05	0	0.00	25.05	1	4,585	0.02%
2022/01/20	11	25.69	0	0.00	25.70	11	4,619	0.24%
2022/01/11	25	26.23	0	0.00	26.10	25	4,887	0.51%
2022/01/10	0.5	27.40	0	0.00	27.35	0.5	4,752	0.01%
2022/01/07	0	0.00	11	27.61	27.40	-11	4,739	-0.23%
2022/01/05	10	27.35	5	27.30	27.35	5	4,695	0.11%
2022/01/03	0	0.00	20	27.90	27.80	-20	4,644	-0.43%
2021/12/30	12	28.18	22	28.19	28.20	-10	4,595	-0.22%
2021/12/29	4.6	28.21	1	28.30	28.25	3.6	4,561	0.08%
2021/12/28	0	0.00	100	27.90	27.60	-100	4,427	-2.26%
2021/12/24	0	0.00	2	27.55	27.50	-2	4,348	-0.05%
2021/12/23	2	27.40	0	0.00	27.55	2	4,297	0.05%
2021/12/22	10	27.25	0	0.00	27.20	10	4,240	0.24%
2021/12/21	21	27.63	11	27.11	27.25	10	4,222	0.24%
2021/12/20	10	27.40	43	27.40	27.60	-33	4,084	-0.81%
2021/12/17	2	27.03	25	27.05	26.85	-23	3,884	-0.59%
2021/12/15	3	26.65	0	0.00	26.85	3	3,853	0.08%
2021/12/14	1	26.70	0	0.00	26.65	1	3,844	0.03%
2021/12/13	4.5	27.09	9	27.24	27.15	-4.5	3,803	-0.12%
2021/12/10	1	26.20	0	0.00	26.15	1	3,697	0.03%
2021/12/08	1	26.50	1	26.50	26.50	0	3,692	0.00%
2021/12/07	0	0.00	2	26.05	26.15	-2	3,654	-0.05%
2021/12/02	0	0.00	9	25.45	25.40	-9	3,611	-0.25%
2021/11/30	2	25.80	0	0.00	25.60	2	3,594	0.06%
2021/11/29	10	25.80	6	25.70	25.70	4	3,555	0.11%
2021/11/26	3.4	26.30	1	26.30	26.30	2.4	3,520	0.07%
2021/11/25	0	26.80	0	0.00	26.70	0	3,501	0.00%
2021/11/24	0	26.90	0	0.00	26.75	0	3,507	0.00%
2021/11/23	0	0.00	5	26.72	26.80	-5	3,505	-0.14%
2021/11/22	6	26.73	1	26.80	26.75	5	3,487	0.14%
2021/11/19	1	26.45	1	26.90	26.60	0	3,453	0.00%
2021/11/18	8	26.51	2	26.33	26.35	6	3,426	0.18%
2021/11/17	7	26.40	2	26.45	26.45	5	3,379	0.15%
2021/11/16	24.4	27.18	2	27.20	26.80	22.4	3,302	0.68%
2021/11/15	86.5	29.00	164	29.32	28.45	-77.5	3,102	-2.50%	大賣/
2021/11/12	0	0.00	1	27.00	27.00	-1	2,383	-0.04%
2021/11/09	3.5	24.54	0	0.00	24.65	3.5	2,650	0.13%
2021/11/08	2	24.80	4	24.81	24.90	-2	2,628	-0.08%
2021/11/04	2	24.45	0	0.00	24.45	2	2,660	0.08%
2021/11/03	0	0.00	1	24.55	24.55	-1	2,653	-0.04%
2021/11/02	2	24.30	3	24.53	24.10	-1	2,644	-0.04%
2021/11/01	2	24.20	0	0.00	24.15	2	2,584	0.08%
2021/10/29	4	24.16	2	24.33	24.00	2	2,579	0.08%
2021/10/28	2	24.38	2	24.63	24.30	0	2,545	0.00%
2021/10/27	4	24.51	2	24.55	24.40	2	2,544	0.08%
2021/10/26	5	24.91	1.4	25.24	24.55	3.6	2,506	0.14%
2021/10/25	2	24.95	7.5	24.30	25.00	-5.5	2,326	-0.23%
2021/10/21	2	23.38	1	23.50	23.35	1	2,235	0.04%
2021/10/18	0	0.00	0.2	23.20	23.10	-0.2	2,456	-0.01%
2021/10/13	1	22.30	0	0.00	22.55	1	2,536	0.04%
2021/10/08	0	0.00	0	23.50	23.05	0	2,611	0.00%
2021/10/07	0	0.00	1.3	22.96	23.05	-1.3	2,635	-0.05%
2021/10/06	3	22.58	0	0.00	22.50	3	2,671	0.11%
2021/10/05	1	22.55	1	22.50	22.65	0	2,699	0.00%
2021/10/04	1	22.50	0.4	22.90	22.55	0.6	2,724	0.02%
2021/10/01	1	23.15	0	0.00	22.95	1	2,764	0.04%
2021/09/30	1	23.35	1	23.60	23.55	0	2,814	0.00%
2021/09/27	0	0.00	1	23.80	23.80	-1	3,134	-0.03%
2021/09/24	1	23.35	1	23.60	23.30	0	3,253	0.00%
2021/09/22	2	23.03	0	0.00	23.05	2	3,379	0.06%
2021/09/13	0	0.00	1	23.85	23.75	-1	3,901	-0.03%
2021/09/07	0	0.00	1	23.55	23.60	-1	4,051	-0.02%
2021/09/01	1	23.30	0	0.00	23.45	1	4,063	0.02%
2021/08/27	0	0.00	1	23.30	23.40	-1	4,154	-0.02%
2021/08/26	0	0.00	0.4	23.00	22.80	-0.4	4,216	-0.01%
2021/08/20	0	0.00	0.3	22.60	22.40	-0.3	4,957	-0.01%
2021/08/19	3	22.75	0.3	23.00	22.45	2.7	4,956	0.06%
2021/08/18	3	22.97	2.1	23.17	23.30	0.9	4,944	0.02%
2021/08/16	2	22.93	0	0.00	22.75	2	4,960	0.04%
2021/08/13	18	23.82	1.5	23.83	23.70	16.5	4,889	0.34%
2021/08/12	1	25.20	4.1	25.25	25.20	-3.1	4,742	-0.07%
2021/08/11	2	25.50	0	0.00	25.30	2	4,796	0.04%
2021/08/10	2	26.05	1	26.35	26.10	1	4,822	0.02%
2021/08/09	0.2	26.40	4	26.50	26.40	-3.8	4,927	-0.08%
2021/08/06	1	26.60	0	0.00	26.60	1	5,046	0.02%
2021/08/05	1	26.85	0	0.00	26.70	1	5,202	0.02%
2021/08/04	0	0.00	1	27.05	27.00	-1	5,446	-0.02%
2021/08/02	0	0.00	1	26.65	26.75	-1	5,642	-0.02%
2021/07/30	1.3	26.67	0	0.00	26.80	1.3	5,714	0.02%
2021/07/29	1	26.95	2	26.95	27.00	-1	5,834	-0.02%
2021/07/28	1	26.30	0	0.00	26.40	1	5,891	0.02%
2021/07/27	1	26.90	2	26.75	26.75	-1	6,039	-0.02%
2021/07/26	3	27.13	1.5	26.92	27.15	1.5	6,121	0.02%
2021/07/23	0	0.00	4.4	26.99	27.25	-4.4	6,201	-0.07%
2021/07/22	3	26.13	4.8	26.36	26.10	-1.8	6,194	-0.03%
2021/07/21	3.4	25.90	0.7	25.90	25.65	2.7	6,281	0.04%
2021/07/20	2.6	26.25	7.3	26.35	26.15	-4.7	6,343	-0.07%
2021/07/19	1	26.85	0.7	26.70	26.70	0.3	6,465	0.00%
2021/07/16	2	27.18	9	27.04	26.90	-7	6,793	-0.10%
2021/07/15	0	0.00	12	26.75	27.15	-12	6,934	-0.17%
2021/07/14	0.4	26.30	0	0.00	26.30	0.4	7,418	0.01%
2021/07/13	1.4	26.44	0	0.00	26.40	1.4	7,633	0.02%
2021/07/12	1	26.85	1	26.55	26.55	0	7,685	0.00%
2021/07/09	0.3	26.75	0	0.00	26.75	0.3	7,888	0.00%
2021/07/08	4	26.94	1	27.05	27.00	3	7,973	0.04%
2021/07/07	2.5	27.33	8	27.76	27.15	-5.5	8,035	-0.07%
2021/07/06	7	27.84	4	27.80	27.90	3	8,279	0.04%
2021/07/05	0	0.00	1	27.85	27.30	-1	8,248	-0.01%
2021/07/02	6.5	27.48	2	28.00	27.40	4.5	8,289	0.05%
2021/07/01	0.8	27.06	2.8	27.33	27.20	-2	8,232	-0.02%
2021/06/30	1.4	26.86	0	0.00	26.85	1.4	8,230	0.02%
2021/06/29	2	26.90	2	26.95	26.75	0	8,224	0.00%
2021/06/28	2.5	27.14	7	27.24	27.35	-4.5	8,191	-0.05%
2021/06/25	1	26.85	11	26.40	26.60	-10	8,008	-0.12%
2021/06/24	3.1	25.93	6	26.07	25.90	-3	7,837	-0.04%
2021/06/23	2.6	25.74	3	25.58	25.80	-0.4	7,820	-0.01%
2021/06/22	0	0.00	7	25.14	24.95	-7	7,799	-0.09%
2021/06/21	7	24.78	0.6	24.77	24.55	6.4	7,785	0.08%
2021/06/18	1.2	25.36	0	0.00	25.40	1.2	7,781	0.02%
2021/06/17	0.1	25.55	2	25.45	25.55	-2	7,861	-0.02%
2021/06/16	2	25.58	2.1	25.97	25.50	-0.1	7,879	0.00%
2021/06/15	4	25.44	0.5	25.55	25.40	3.5	7,827	0.05%
2021/06/11	0.1	25.65	0	0.00	25.55	0.1	7,864	0.00%
2021/06/10	2	25.33	1	25.41	25.65	1	7,869	0.01%
2021/06/09	2	25.58	1.8	25.64	25.50	0.3	7,875	0.00%
2021/06/08	2	25.88	2.4	25.89	25.95	-0.4	7,898	-0.01%
2021/06/07	4.3	25.76	22.2	25.77	25.70	-17.9	7,940	-0.23%
2021/06/04	8.1	26.64	6	26.32	26.30	2.1	7,903	0.03%
2021/06/03	5.5	26.73	3.5	26.70	26.60	2	7,892	0.03%
2021/06/02	1.2	26.08	8.2	26.43	26.65	-7	7,854	-0.09%
2021/06/01	21	26.90	12.5	26.29	26.25	8.5	7,845	0.11%
2021/05/31	1.5	26.65	6.5	26.38	27.20	-5	7,429	-0.07%
2021/05/28	2.2	24.76	3.6	24.90	24.90	-1.4	7,279	-0.02%
2021/05/27	2	24.60	2.3	24.57	24.45	-0.3	7,308	0.00%
2021/05/26	0.8	24.50	1.6	24.71	24.80	-0.8	7,378	-0.01%
2021/05/25	21.2	24.55	1.5	24.72	24.60	19.7	7,398	0.27%
2021/05/24	1	24.35	6.2	24.44	24.30	-5.2	7,485	-0.07%
2021/05/20	1	23.85	2.6	23.90	23.75	-1.6	7,710	-0.02%
2021/05/19	0	0.00	1.6	24.25	24.20	-1.6	7,722	-0.02%
2021/05/18	15	23.51	6.1	23.13	23.50	8.9	7,790	0.11%
2021/05/17	3	22.55	13.5	22.60	22.45	-10.5	7,820	-0.13%
2021/05/14	6	23.66	11.4	23.98	23.85	-5.4	7,719	-0.07%
2021/05/13	6	23.93	5.6	24.58	23.95	0.4	7,591	0.00%
2021/05/12	2	25.88	2.2	26.54	25.40	-0.2	7,447	0.00%
2021/05/11	13	28.69	1.2	28.72	28.20	11.8	7,199	0.16%
2021/05/10	26.6	29.61	2	29.60	29.65	24.6	7,058	0.35%
2021/05/07	2	29.27	4.2	29.01	29.20	-2.2	7,022	-0.03%
2021/05/06	5.7	29.53	9.5	29.87	29.25	-3.8	6,948	-0.05%
2021/05/05	1.2	28.75	1	29.40	28.85	0.2	6,810	0.00%
2021/05/04	2.7	28.08	4	28.54	28.45	-1.4	6,730	-0.02%
2021/05/03	4	29.79	35.4	29.60	29.40	-31.4	6,560	-0.48%
2021/04/29	1.2	30.43	3	30.33	30.35	-1.8	6,462	-0.03%
2021/04/28	3.7	30.69	4	30.61	30.55	-0.3	6,347	0.00%
2021/04/27	2.9	30.37	0	0.00	30.35	2.9	6,304	0.05%
2021/04/26	7	30.97	18.5	31.13	30.90	-11.5	6,210	-0.19%
2021/04/23	3.6	30.68	9	30.74	31.00	-5.4	6,162	-0.09%
2021/04/22	9.9	31.55	10.6	32.28	30.85	-0.8	6,064	-0.01%
2021/04/21	5.9	31.41	20.8	31.53	31.60	-14.9	5,742	-0.26%
2021/04/20	10	31.82	16	32.00	31.30	-6	5,590	-0.11%
2021/04/19	12.9	29.98	24	30.12	30.50	-11.1	5,129	-0.22%
2021/04/16	4	28.99	1.1	29.04	29.00	2.9	4,918	0.06%
2021/04/15	14.5	29.07	13.5	29.01	29.00	1	4,857	0.02%
2021/04/14	3.3	27.61	6.3	27.49	27.95	-3	4,665	-0.06%
2021/04/13	3.5	28.50	1.2	28.18	27.90	2.4	4,745	0.05%
2021/04/12	11	28.85	11	28.62	28.60	0	4,710	0.00%
2021/04/09	5.7	27.42	0	0.00	27.40	5.7	4,484	0.13%
2021/04/08	2	27.85	1	27.80	27.80	1	4,667	0.02%
2021/04/07	4	27.45	4.2	27.38	27.55	-0.2	4,676	0.00%
2021/04/06	1	26.80	14	26.90	27.15	-13	4,616	-0.28%
2021/04/01	1	26.65	6	26.48	26.50	-5	4,535	-0.11%
2021/03/31	0	0.00	1	26.45	26.45	-1	4,523	-0.02%
2021/03/30	1.5	26.12	0	0.00	26.25	1.5	4,548	0.03%
2021/03/29	2	26.13	3	26.23	26.15	-1	4,560	-0.02%
2021/03/26	4.2	25.86	1	26.00	25.85	3.2	4,652	0.07%
2021/03/25	2	25.68	0	0.00	25.50	2	4,813	0.04%
2021/03/24	0	25.93	4	25.85	25.85	-4	4,837	-0.08%
2021/03/23	0	0.00	3	26.18	26.20	-3	4,866	-0.06%
2021/03/22	1	25.25	12	25.60	26.20	-11	4,855	-0.23%
2021/03/19	2	25.50	0	0.00	25.60	2	4,806	0.04%
2021/03/18	5	25.88	1	25.90	25.85	4	4,804	0.08%
2021/03/17	3	25.85	0	0.00	25.90	3	4,877	0.06%
2021/03/16	1	26.15	3	26.17	26.10	-2	4,887	-0.04%
2021/03/15	0	0.00	0.2	26.10	26.10	-0.2	4,923	0.00%
2021/03/12	1.5	26.13	0	0.00	26.20	1.5	4,963	0.03%
2021/03/11	2.1	26.51	0	0.00	26.45	2.1	5,104	0.04%
2021/03/09	1	26.35	6	26.77	26.85	-5	5,157	-0.10%
2021/03/08	2	26.55	0	0.00	26.45	2	5,159	0.04%
2021/03/05	2	26.65	1	27.05	26.40	1	5,187	0.02%
2021/03/04	1	26.30	0	0.00	26.25	1	5,162	0.02%
2021/03/03	0	0.00	1	26.40	26.30	-1	5,179	-0.02%
2021/03/02	9	26.20	18	26.39	26.00	-9	5,244	-0.17%
2021/02/26	11	25.80	10	26.00	26.40	1	5,353	0.02%
2021/02/25	3	26.28	2	26.25	26.35	1	5,335	0.02%
2021/02/24	13	26.68	1	26.55	26.10	12	5,359	0.22%
2021/02/23	5	27.10	10	26.85	27.15	-5	5,300	-0.09%
2021/02/22	0	0.00	25	25.80	25.70	-25	5,112	-0.49%
2021/02/19	0	0.00	3	25.60	25.50	-3	5,208	-0.06%
2021/02/18	12	25.70	11.1	25.52	25.50	0.9	5,250	0.02%
2021/02/17	30.6	24.61	3.1	24.80	24.85	27.6	5,232	0.53%
2021/02/03	0	0.00	1	23.95	23.80	-1	6,137	-0.02%
2021/02/01	1	22.90	0.8	23.50	23.50	0.2	6,162	0.00%
2021/01/29	0	0.00	1	24.05	23.15	-1	6,153	-0.02%
2021/01/21	7	22.53	80	22.89	22.55	-73	6,111	-1.19%
2021/01/20	1	22.95	0	0.00	22.75	1	6,077	0.02%
2021/01/15	0	0.00	2	23.60	23.50	-2	5,988	-0.03%
2021/01/11	0	0.00	0.1	23.90	24.00	-0.1	5,845	0.00%
2021/01/08	1.3	23.71	0	0.00	23.75	1.3	5,828	0.02%
2021/01/07	20	24.10	0	0.00	24.20	20	5,804	0.34%
2021/01/06	4	23.85	6	23.70	23.75	-2	5,766	-0.03%
2021/01/05	4	24.94	2	24.90	24.90	2	5,570	0.04%
2021/01/04	2	25.33	11	25.45	25.50	-9	5,485	-0.16%
2020/12/31	15	26.09	7	26.11	25.90	8	5,408	0.15%
2020/12/30	1.1	25.39	1	25.40	25.40	0.1	5,182	0.00%
2020/12/29	0	0.00	1	24.80	24.80	-1	5,092	-0.02%
2020/12/28	0	0.00	6	24.75	25.00	-6	5,049	-0.12%
2020/12/25	0	0.00	7	24.75	24.80	-7	5,003	-0.14%
2020/12/24	0	0.00	29	24.80	24.85	-29	4,977	-0.58%
2020/12/23	80	24.05	0	0.00	24.15	80	4,901	1.63%
2020/12/22	3.5	24.56	0	0.00	23.90	3.5	4,867	0.07%
2020/12/21	14	24.87	9	25.19	25.15	5	4,813	0.10%
2020/12/18	6	24.18	0	0.00	24.50	6	4,674	0.13%
2020/12/17	4	24.16	1	24.60	24.20	3	4,656	0.06%
2020/12/11	1	23.50	1	23.90	23.65	0	4,590	0.00%
2020/12/09	0.5	24.00	2	24.15	24.10	-1.5	4,488	-0.03%
2020/12/08	1	24.00	0	0.00	24.25	1	4,516	0.02%
2020/12/07	0.4	24.35	9.1	24.63	24.35	-8.7	4,496	-0.19%
2020/12/04	0	0.00	10	23.60	23.55	-10	4,339	-0.23%
2020/12/03	6	23.78	5	23.50	23.50	1	4,314	0.02%
2020/12/02	6	23.43	8.1	23.28	23.35	-2.1	4,328	-0.05%
2020/12/01	2	22.83	0	0.00	23.40	2	4,320	0.05%
2020/11/30	32	23.53	8	23.17	23.20	24	4,324	0.55%
2020/11/27	5.1	22.90	0	0.00	23.15	5.1	4,226	0.12%
2020/11/26	0	0.00	1	23.00	23.15	-1	4,204	-0.02%
2020/11/25	13.2	22.83	1	23.05	22.75	12.2	4,216	0.29%
2020/11/24	1	22.20	0	0.00	21.85	1	4,111	0.02%
2020/11/23	2.2	22.26	2	22.20	22.20	0.2	4,054	0.01%
2020/11/18	9	21.76	3	21.70	21.80	6	3,888	0.15%
2020/11/17	0.4	21.70	7	21.93	22.40	-6.6	3,741	-0.18%
2020/11/16	0	0.00	5	22.33	21.90	-5	3,678	-0.14%
2020/11/13	20	22.00	24	21.91	22.00	-4	3,583	-0.11%
2020/11/12	66	22.59	7	22.59	22.20	59	3,502	1.68%
2020/11/11	6	22.33	9	21.82	22.35	-3	3,055	-0.10%
2020/11/10	0	0.00	2	20.35	20.35	-2	2,650	-0.08%
2020/11/09	0	0.00	3	19.90	19.95	-3	2,594	-0.12%
2020/11/05	0	0.00	1	20.20	20.05	-1	2,602	-0.04%
2020/11/04	2	20.10	0	0.00	20.05	2	2,611	0.08%
2020/11/03	0	0.00	5	19.97	20.10	-5	2,610	-0.19%
2020/11/02	2	19.53	0	0.00	19.50	2	2,601	0.08%
2020/10/30	1	19.75	0.4	19.80	19.60	0.6	2,605	0.02%
2020/10/29	1	19.80	1	19.95	19.85	0	2,621	0.00%
2020/10/28	1	20.00	0	0.00	20.00	1	2,619	0.04%
2020/10/26	0	0.00	2	20.10	20.10	-2	2,643	-0.08%
2020/10/23	0	0.00	2	19.75	20.00	-2	2,638	-0.08%
2020/10/22	1.5	19.50	0	0.00	19.50	1.5	2,660	0.06%
2020/10/21	1	19.55	2	19.70	19.75	-1	2,679	-0.04%
2020/10/20	1	19.55	0	0.00	19.55	1	2,731	0.04%
2020/10/19	4	19.44	1	19.60	19.70	3	2,756	0.11%
2020/10/15	3	19.57	0	0.00	19.50	3	2,763	0.11%
2020/10/14	1.6	19.89	0	0.00	19.80	1.6	2,789	0.06%
2020/10/08	0	0.00	4	20.20	20.25	-4	2,839	-0.14%
2020/09/30	0	0.00	1	19.70	19.60	-1	2,870	-0.03%
2020/09/24	4	19.38	0	0.00	19.00	4	2,949	0.14%
2020/09/23	2	19.80	5	19.75	19.75	-3	2,898	-0.10%
2020/09/22	2	20.10	13	20.09	20.10	-11	2,857	-0.38%
2020/09/18	2	20.30	0	0.00	20.75	2	2,835	0.07%
2020/09/17	5	20.50	0	0.00	20.35	5	2,780	0.18%
2020/09/15	2	20.30	5	20.30	20.30	-3	2,797	-0.11%
2020/09/10	5	20.70	0	0.00	20.75	5	2,802	0.18%
2020/09/08	0	0.00	1	20.80	20.75	-1	2,772	-0.04%
2020/09/07	16	21.00	2	21.15	20.90	14	2,849	0.49%
2020/09/03	1	20.80	6	20.80	20.75	-5	2,872	-0.17%
2020/08/31	0	0.00	3	20.77	20.60	-3	3,093	-0.10%
2020/08/28	2	20.40	13	20.44	20.45	-11	3,073	-0.36%
2020/08/27	0	0.00	1	20.00	20.10	-1	3,165	-0.03%
2020/08/24	10	20.00	1	20.25	19.95	9	3,251	0.28%
2020/08/21	0	0.00	3	19.92	20.10	-3	3,270	-0.09%
2020/08/20	1	19.55	10	19.25	19.35	-9	3,301	-0.27%
2020/08/19	1	20.15	1	20.30	20.20	0	3,318	0.00%
2020/08/18	1	19.95	0	0.00	20.15	1	3,334	0.03%
2020/08/17	0	0.00	1	20.15	20.25	-1	3,357	-0.03%
2020/08/14	1	19.55	3	19.62	19.70	-2	3,370	-0.06%
2020/08/11	2	19.50	2	19.60	19.45	0	3,430	0.00%
2020/08/10	0	0.00	2.8	19.13	19.20	-2.8	3,439	-0.08%
2020/08/05	2	18.95	0	0.00	18.95	2	3,564	0.06%
2020/07/29	21	18.36	0	0.00	18.35	21	3,711	0.57%
2020/07/28	3.5	18.48	3	18.45	18.35	0.5	3,745	0.01%
2020/07/27	1	19.00	0	0.00	18.80	1	3,802	0.03%
2020/07/24	7	19.51	3	19.45	19.50	4	3,857	0.10%
2020/07/23	1	20.00	1	20.15	20.00	0	3,961	0.00%
2020/07/22	0	0.00	1	19.80	19.90	-1	4,021	-0.02%
2020/07/21	0	0.00	30	19.71	19.70	-30	4,052	-0.74%
2020/07/20	5	19.75	0	0.00	19.70	5	4,062	0.12%
2020/07/17	1	20.00	5	20.19	20.05	-4	4,050	-0.10%
2020/07/16	20	20.00	0	0.00	19.95	20	4,119	0.49%
2020/07/13	1	20.05	0	0.00	20.05	1	4,298	0.02%
2020/07/10	17.6	20.10	0	0.00	20.00	17.6	4,372	0.40%
2020/07/09	0	0.00	0.2	20.30	20.30	-0.2	4,386	0.00%
2020/07/07	5	20.45	25	20.37	20.40	-20	4,432	-0.45%
2020/07/06	3	20.75	15	20.53	20.65	-12	4,528	-0.26%
2020/07/03	0	0.00	3	20.32	20.40	-3	4,600	-0.07%
2020/07/02	2	20.40	1	20.55	20.45	1	4,675	0.02%
2020/06/30	0.6	20.15	0	0.00	20.15	0.6	4,778	0.01%
2020/06/29	0	0.00	1	20.10	20.20	-1	4,837	-0.02%
2020/06/24	22	20.35	0	0.00	20.30	22	4,965	0.44%
2020/06/23	0.4	20.40	0	0.00	20.40	0.4	5,151	0.01%
2020/06/22	1	20.55	0	0.00	20.65	1	5,213	0.02%
2020/06/19	18	20.55	0	0.00	20.75	18	5,313	0.34%
2020/06/16	7	20.10	0	0.00	20.25	7	5,556	0.13%
2020/06/15	20	20.05	0	0.00	20.00	20	5,660	0.35%
2020/06/12	11	19.83	3	19.90	19.95	8	5,675	0.14%
2020/06/11	7	20.71	0	0.00	20.35	7	5,656	0.12%
2020/06/10	13	20.89	0	0.00	20.80	13	5,643	0.23%
2020/06/09	16	21.25	0	0.00	21.20	16	5,684	0.28%
2020/06/08	102	21.70	3	21.60	21.60	99	5,705	1.74%	大買/
2020/06/05	0.1	22.05	14	21.88	22.05	-13.9	5,566	-0.25%
2020/06/04	3	21.70	5	21.30	21.50	-2	5,495	-0.04%
2020/06/03	13	21.15	19	21.32	21.35	-6	5,445	-0.11%
2020/06/02	13	20.51	0	0.00	20.50	13	5,285	0.25%
2020/06/01	3	20.25	6	20.40	20.30	-3	5,257	-0.06%
2020/05/28	0	0.00	1	20.45	20.25	-1	5,235	-0.02%
2020/05/26	0	0.00	2	20.40	20.40	-2	5,341	-0.04%
2020/05/25	2	19.80	0	0.00	20.05	2	5,324	0.04%
2020/05/22	3.5	20.12	0	0.00	19.90	3.5	5,317	0.07%
2020/05/21	0.5	20.20	0	0.00	20.30	0.5	5,294	0.01%
2020/05/19	0.5	20.05	0	0.00	20.10	0.5	5,362	0.01%
2020/05/18	1	20.00	12	20.00	19.90	-11	5,376	-0.20%
2020/05/15	16	19.87	0	0.00	19.90	16	5,451	0.29%
2020/05/14	6	20.00	40	20.13	19.90	-34	5,659	-0.60%
2020/05/12	0	0.00	35	20.70	20.65	-35	6,075	-0.58%
2020/05/11	0	0.00	1	21.45	21.30	-1	6,023	-0.02%
2020/05/08	0	0.00	1	21.10	21.00	-1	6,010	-0.02%
2020/05/07	0	0.00	10	20.80	20.90	-10	6,004	-0.17%
2020/05/06	7	20.65	0	0.00	20.65	7	5,996	0.12%
2020/05/04	15	20.52	4	20.55	20.50	11	5,924	0.19%
2020/04/30	1	21.25	0	0.00	21.10	1	5,924	0.02%
2020/04/29	0	0.00	10	21.35	21.25	-10	5,843	-0.17%
2020/04/28	32	21.15	3	21.27	21.25	29	5,805	0.50%
2020/04/27	0	0.00	3	20.03	20.10	-3	5,659	-0.05%
2020/04/24	1	19.50	0	0.00	19.50	1	5,579	0.02%
2020/04/23	0	0.00	1	19.35	19.55	-1	5,542	-0.02%
2020/04/22	1	19.15	1	19.35	19.30	0	5,515	0.00%
2020/04/21	6.4	19.76	0	0.00	19.35	6.4	5,495	0.12%
2020/04/20	2	20.38	0	0.00	20.35	2	5,398	0.04%
2020/04/17	20.5	20.79	2	20.80	20.30	18.5	5,343	0.35%
2020/04/16	6.5	19.97	0	0.00	20.00	6.5	5,251	0.12%
2020/04/15	1	20.50	1	20.50	20.35	0	5,220	0.00%
2020/04/14	3	20.45	0	0.00	20.60	3	5,183	0.06%
2020/04/10	0	0.00	4	20.43	20.45	-4	5,104	-0.08%
2020/04/09	4	20.50	8.3	20.43	20.50	-4.3	5,094	-0.09%
2020/04/08	0	0.00	16	19.64	19.90	-16	5,005	-0.32%
2020/04/07	11	18.77	2	18.90	18.95	9	4,891	0.18%
2020/04/06	8	18.54	1	18.50	18.65	7	4,803	0.15%
2020/03/31	0	0.00	6	19.54	19.40	-6	4,670	-0.13%
2020/03/30	15	19.31	0	0.00	19.40	15	4,595	0.33%
2020/03/27	0	0.00	11	19.44	19.85	-11	4,463	-0.25%
2020/03/26	6	18.10	2	18.28	18.05	4	4,280	0.09%
2020/03/25	2.4	18.43	1	18.60	18.45	1.4	4,219	0.03%
2020/03/24	26.3	18.72	6	18.28	18.10	20.3	4,116	0.49%
2020/03/23	2.5	18.77	27	18.75	18.75	-24.5	3,945	-0.62%
2020/03/20	0.4	20.80	1	20.75	20.80	-0.6	3,850	-0.01%
2020/03/19	2.3	19.61	17	20.10	19.25	-14.7	3,772	-0.39%
2020/03/18	1	21.60	0	0.00	21.15	1	3,652	0.03%
2020/03/17	0.4	21.20	0	0.00	21.20	0.4	3,617	0.01%
2020/03/16	52.8	22.49	5	22.35	22.10	47.8	3,529	1.36%
2020/03/13	6	22.68	6	22.30	22.80	0	3,501	0.00%
2020/03/12	2	24.38	0	0.00	24.35	2	3,375	0.06%
2020/03/11	2	25.75	10	25.85	25.60	-8	3,294	-0.24%
2020/03/10	2	25.20	0	0.00	25.60	2	3,275	0.06%
2020/03/09	1	26.05	0	0.00	26.00	1	3,213	0.03%
2020/03/06	4	26.73	0	0.00	26.80	4	3,165	0.13%
2020/03/04	0.4	26.60	9	26.55	26.50	-8.6	3,135	-0.27%
2020/03/03	1	26.85	5	26.70	26.80	-4	3,112	-0.13%
2020/03/02	0	0.00	3	26.82	26.80	-3	3,106	-0.10%
2020/02/27	4	27.28	5	27.13	27.10	-1	3,075	-0.03%
2020/02/26	5	26.51	23	26.60	26.60	-18	2,931	-0.61%
2020/02/25	2	26.50	0	0.00	26.35	2	2,905	0.07%
2020/02/24	10	26.45	0	0.00	26.50	10	2,896	0.35%
2020/02/21	20	26.74	2	26.90	26.70	18	2,894	0.62%
2020/02/20	5	26.30	0.3	26.45	26.35	4.7	2,808	0.17%
2020/02/19	0.3	26.25	1	26.15	26.20	-0.8	2,774	-0.03%
2020/02/18	0	0.00	3	26.05	26.20	-3	2,777	-0.11%
2020/02/17	6	25.93	2.1	25.80	25.75	3.9	2,729	0.14%
2020/02/14	18	26.98	2	27.05	26.95	16	2,527	0.63%
2020/02/13	34.5	27.03	20	26.77	27.00	14.5	2,429	0.60%
2020/02/10	5	29.07	9	29.11	29.00	-4	2,029	-0.20%
2020/02/07	8	29.82	0	0.00	29.75	8	1,996	0.40%
2020/02/06	1	30.10	8	30.21	30.15	-7	1,965	-0.36%
2020/02/05	0	0.00	11	30.09	30.10	-11	1,967	-0.56%
2020/02/04	8	30.38	4	30.38	30.10	4	1,954	0.20%
2020/02/03	3	29.27	42	28.82	30.20	-39	1,940	-2.01%
2020/01/31	2	30.40	0	0.00	30.50	2	1,889	0.11%
2020/01/30	9	30.20	9	30.24	30.00	0	1,871	0.00%
2020/01/20	2	31.85	2	31.83	31.75	0	1,797	0.00%
2020/01/17	5.3	31.79	0	0.00	31.65	5.3	1,790	0.30%
2020/01/15	1	31.75	2	31.65	31.50	-1	1,798	-0.06%
2020/01/13	2	31.40	1	31.50	31.65	1	1,814	0.06%
2020/01/10	1.4	31.30	0	0.00	31.30	1.4	1,828	0.08%
2020/01/09	8	31.49	0	0.00	31.40	8	1,836	0.44%
2020/01/08	8	31.93	0	0.00	31.55	8	1,839	0.43%
2020/01/07	22	32.10	1	32.05	32.05	21	1,859	1.13%
2020/01/06	2	31.48	1	31.55	31.60	1	1,865	0.05%
2020/01/03	7	31.66	3	31.90	31.70	4	1,850	0.22%
2020/01/02	3.4	31.89	2	31.65	31.85	1.4	1,830	0.07%
2019/12/31	14	31.34	8	31.09	31.40	6	1,802	0.33%
2019/12/27	2	30.85	0	0.00	30.95	2	1,779	0.11%
2019/12/25	3	30.95	0	0.00	31.00	3	1,793	0.17%
2019/12/23	0	0.00	7	30.92	31.05	-7	1,842	-0.38%
2019/12/20	1	30.65	10	30.75	30.75	-9	1,836	-0.49%
2019/12/19	1	30.70	0	0.00	30.75	1	1,819	0.05%
2019/12/18	2	30.88	0.4	30.90	30.90	1.6	1,805	0.09%
2019/12/17	0.4	30.95	0	0.00	30.95	0.4	1,794	0.02%
2019/12/16	0	0.00	1	30.95	30.95	-1	1,776	-0.06%
2019/12/12	1	30.65	0	0.00	30.65	1	1,764	0.06%
2019/12/11	7	31.05	14	30.82	30.65	-7	1,772	-0.39%
2019/12/09	3	31.15	4.8	31.12	31.10	-1.8	1,778	-0.10%
2019/12/06	0	0.00	1	30.55	30.40	-1	1,760	-0.06%
2019/12/04	3	30.45	0	0.00	30.45	3	1,839	0.16%
2019/12/02	5	30.60	0	0.00	30.35	5	1,868	0.27%
2019/11/26	0	0.00	4	30.83	30.70	-4	1,977	-0.20%
2019/11/25	0	0.00	1	30.70	30.70	-1	2,127	-0.05%
2019/11/22	6	30.20	10	30.15	30.30	-4	2,262	-0.18%
2019/11/21	15	30.16	0	0.00	30.10	15	2,328	0.64%
2019/11/20	0.3	30.30	0	0.00	30.20	0.3	2,358	0.01%
2019/11/19	0	0.00	1	30.45	30.40	-1	2,419	-0.04%
2019/11/18	3	30.38	1	30.75	30.75	2	2,531	0.08%
2019/11/15	0	0.00	28	30.25	30.45	-28	2,541	-1.10%
2019/11/14	3	30.53	0	0.00	30.45	3	2,555	0.12%
2019/11/13	18	31.14	1	31.05	31.10	17	2,582	0.66%
2019/11/12	11	31.65	0	0.00	31.65	11	2,665	0.41%
2019/11/11	1	31.95	20	32.00	31.95	-19	2,830	-0.67%
2019/11/08	4	32.25	0	0.00	32.25	4	2,845	0.14%
2019/11/06	5	32.35	0	0.00	32.30	5	2,899	0.17%
2019/11/05	10	32.45	0	0.00	32.50	10	2,913	0.34%
2019/10/31	0	0.00	1	32.70	32.75	-1	3,000	-0.03%
2019/10/30	0.2	32.50	0	0.00	32.50	0.2	3,019	0.01%
2019/10/29	6	32.35	5.6	32.41	32.35	0.4	3,069	0.01%
2019/10/28	7	32.41	0	0.00	32.40	7	3,105	0.23%
2019/10/25	0.3	32.70	0	0.00	32.65	0.3	3,121	0.01%
2019/10/24	0	0.00	5	32.65	32.90	-5	3,175	-0.16%
2019/10/22	1	32.75	0	0.00	32.75	1	3,280	0.03%
2019/10/21	2	32.90	1	32.95	32.95	1	3,274	0.03%
2019/10/18	0	0.00	5	32.30	32.70	-5	3,291	-0.15%
2019/10/15	1	31.80	4	31.75	31.70	-3	3,392	-0.09%
2019/10/14	0	0.00	3	32.57	32.15	-3	3,346	-0.09%
2019/10/04	1	32.65	1.1	32.71	32.60	-0.1	3,402	0.00%
2019/10/02	11	32.76	0	0.00	32.80	11	3,458	0.32%
2019/10/01	1	32.90	0	0.00	32.90	1	3,487	0.03%
2019/09/27	2	32.68	5	32.50	32.55	-3	3,491	-0.09%
2019/09/26	2	33.08	0	0.00	33.05	2	3,496	0.06%
2019/09/25	1	33.15	0	0.00	33.15	1	3,567	0.03%
2019/09/24	4	33.19	0	0.00	33.15	4	3,583	0.11%
2019/09/23	0	0.00	3	33.25	33.25	-3	3,693	-0.08%
2019/09/19	3	33.28	0	0.00	33.25	3	3,742	0.08%
2019/09/18	0	0.00	4	33.30	33.40	-4	3,794	-0.11%
2019/09/11	3	33.55	0	0.00	33.50	3	3,993	0.08%
2019/09/10	3	33.23	0	0.00	33.40	3	4,025	0.07%
2019/09/09	3.3	33.74	1	33.75	33.60	2.3	4,025	0.06%
2019/09/06	0	0.00	4	32.89	33.15	-4	4,019	-0.10%
2019/09/05	0.4	32.70	0	0.00	32.55	0.4	4,054	0.01%
2019/09/04	0	0.00	1	32.45	32.45	-1	4,067	-0.02%
2019/09/03	7	32.37	1	32.50	32.40	6	4,118	0.15%
2019/08/30	1.1	32.27	1	32.20	32.15	0.1	4,340	0.00%
2019/08/29	0	0.00	0.3	33.00	32.30	-0.3	4,581	-0.01%
2019/08/28	4	32.10	25	32.40	32.10	-21	4,642	-0.45%
2019/08/27	43	37.26	0	0.00	37.00	43	4,509	0.95%
2019/08/23	0	0.00	2	37.15	37.20	-2	4,345	-0.05%
2019/08/22	0	0.00	7	37.48	37.40	-7	4,337	-0.16%
2019/08/21	7	36.88	17.4	36.98	37.05	-10.4	4,326	-0.24%
2019/08/16	3	34.93	1.3	35.73	35.70	1.7	4,194	0.04%
2019/08/15	6	35.29	3	35.48	35.15	3	4,162	0.07%
2019/08/14	9	36.62	0	0.00	36.20	9	4,096	0.22%
2019/08/12	0.4	37.75	0	0.00	37.75	0.4	4,007	0.01%
2019/08/05	1	37.55	0	0.00	37.50	1	4,287	0.02%
2019/08/02	5	37.68	0	0.00	37.75	5	4,318	0.12%
2019/08/01	0.4	38.30	32	38.48	38.30	-31.6	4,287	-0.74%
2019/07/31	2	38.10	0.4	38.85	38.10	1.6	4,266	0.04%
2019/07/29	0	0.00	12.3	39.25	39.05	-12.3	4,234	-0.29%
2019/07/26	9	39.29	0	0.00	39.20	9	4,219	0.21%
2019/07/25	14	39.00	2	38.58	39.00	12	4,182	0.29%
2019/07/24	31	38.03	1	38.00	38.05	30	4,131	0.73%
2019/07/23	10	37.85	0	0.00	37.95	10	4,142	0.24%
2019/07/22	0.3	38.00	0	38.00	37.90	0.3	4,159	0.01%
2019/07/19	1	38.00	0	0.00	38.00	1	4,214	0.02%
2019/07/18	0	0.00	1	38.60	38.60	-1	4,137	-0.02%
2019/07/17	3	38.35	0	0.00	38.40	3	4,101	0.07%
2019/07/15	0	0.00	3	38.75	38.70	-3	4,130	-0.07%
2019/07/11	4.3	37.96	0	0.00	37.95	4.3	4,163	0.10%
2019/07/09	1	37.75	0	0.00	37.60	1	4,175	0.02%
2019/07/05	12	38.03	0	0.00	38.25	12	4,234	0.28%
2019/07/04	1	38.35	0	0.00	38.20	1	4,264	0.02%
2019/07/03	0	0.00	10	38.53	38.25	-10	4,305	-0.23%
2019/07/02	2	38.10	7	38.17	38.35	-5	4,336	-0.12%
2019/07/01	0	0.00	1	37.65	37.65	-1	4,344	-0.02%
2019/06/28	21	37.11	0	0.00	37.35	21	4,407	0.48%
2019/06/25	0	0.00	1	37.30	37.45	-1	4,427	-0.02%
2019/06/24	0	0.00	1	37.30	37.20	-1	4,549	-0.02%
2019/06/21	1	37.15	1	37.40	37.20	0	4,633	0.00%
2019/06/20	0	0.00	1	37.45	37.65	-1	4,715	-0.02%
2019/06/18	0	0.00	1	36.25	36.30	-1	4,682	-0.02%
2019/06/13	2	36.00	8.2	35.81	36.15	-6.2	4,956	-0.13%
2019/06/12	9	34.92	0.4	35.50	35.20	8.6	4,951	0.17%
2019/06/11	2	35.03	1	35.20	34.85	1	4,956	0.02%
2019/06/10	7	35.05	0	0.00	35.25	7	4,917	0.14%
2019/06/06	2	34.60	2	34.78	35.05	0	4,915	0.00%
2019/06/05	5	36.26	1	35.90	35.95	4	4,743	0.08%
2019/06/03	0	0.00	6	37.40	37.55	-6	4,429	-0.14%
2019/05/31	1	37.60	2	37.90	37.90	-1	4,428	-0.02%
2019/05/30	1	37.55	1	37.65	37.65	0	4,442	0.00%
2019/05/29	1	37.55	1	37.40	37.40	0	4,581	0.00%
2019/05/28	1	37.75	0	0.00	37.60	1	4,671	0.02%
2019/05/24	1	37.25	0	0.00	37.15	1	4,702	0.02%
2019/05/23	6.3	37.05	1.1	37.05	37.00	5.2	4,742	0.11%
2019/05/22	1.3	37.92	8	37.62	37.55	-6.7	4,740	-0.14%
2019/05/21	0	0.00	4	37.65	37.80	-4	4,768	-0.08%
2019/05/20	5	37.30	3.1	37.50	37.35	1.9	4,767	0.04%
2019/05/17	1	38.05	1	38.00	37.85	0	4,724	0.00%
2019/05/16	2	38.15	2	38.03	38.00	0	4,760	0.00%
2019/05/15	2	38.18	1	38.25	38.25	1	4,763	0.02%
2019/05/14	7	38.12	7	38.14	38.35	0	4,743	0.00%
2019/05/13	1	39.50	26	39.77	39.45	-25	4,729	-0.53%
2019/05/10	1	40.70	0	0.00	40.50	1	4,832	0.02%
2019/05/09	13	41.07	1.2	41.23	41.00	11.9	4,828	0.25%
2019/05/07	11	41.69	2	41.80	41.75	9	4,976	0.18%
2019/05/06	4	41.53	0.2	41.55	41.50	3.8	5,009	0.08%
2019/05/02	1	42.10	2	42.10	41.95	-1	5,077	-0.02%
2019/04/30	6	41.84	5	41.75	42.00	1	5,143	0.02%
2019/04/29	2	41.45	0	0.00	41.40	2	5,220	0.04%
2019/04/26	24	41.52	5	41.70	41.65	19	5,426	0.35%
2019/04/25	2	41.90	11.3	41.52	42.00	-9.3	5,724	-0.16%
2019/04/24	0	0.00	1	41.00	40.95	-1	5,664	-0.02%
2019/04/23	15	41.09	0	0.00	41.05	15	5,659	0.27%
2019/04/22	12	41.15	2	41.28	41.15	10	5,650	0.18%
2019/04/19	5.1	41.03	4	41.15	41.10	1.1	5,643	0.02%
2019/04/18	8	41.07	1.4	41.48	40.85	6.7	5,634	0.12%
2019/04/17	1	41.75	1	41.60	41.60	0	5,639	0.00%
2019/04/16	1	41.30	0	0.00	41.60	1	5,629	0.02%
2019/04/15	1.1	41.25	6	41.23	41.10	-4.9	5,614	-0.09%
2019/04/12	4	40.94	0	0.00	40.90	4	5,622	0.07%
2019/04/11	6	41.33	1	41.25	41.25	5	5,562	0.09%
2019/04/10	2	41.73	3	41.60	41.70	-1	5,509	-0.02%
2019/04/09	1	41.10	1.3	41.82	41.85	-0.3	5,448	-0.01%
2019/04/08	4.6	41.30	1	41.10	41.10	3.6	5,399	0.07%
2019/04/03	2	41.25	3	41.10	41.15	-1	5,327	-0.02%
2019/04/02	7	41.74	1.2	41.76	41.55	5.8	5,259	0.11%
2019/04/01	2	41.85	2	41.83	41.80	0	5,216	0.00%
2019/03/29	3	41.85	0.3	42.00	41.80	2.8	5,177	0.05%
2019/03/28	2	42.05	6	42.14	42.00	-4	5,149	-0.08%
2019/03/27	2.1	42.00	7	42.05	41.80	-4.9	5,085	-0.10%
2019/03/26	7	42.89	3.1	42.87	42.80	3.9	4,930	0.08%
2019/03/25	8	42.52	6	42.11	43.20	2	4,864	0.04%
2019/03/22	1	43.05	1	42.70	42.70	0	4,771	0.00%
2019/03/21	4	42.94	1	43.10	43.00	3	4,752	0.06%
2019/03/20	2	43.08	5	42.45	43.15	-3	4,710	-0.06%
2019/03/19	3.2	43.14	8	42.94	42.55	-4.8	4,594	-0.10%
2019/03/18	3.2	43.51	1	43.60	43.30	2.2	4,471	0.05%
2019/03/15	1.2	44.48	1	44.10	44.15	0.2	4,393	0.00%
2019/03/14	1.2	44.46	1	44.65	44.55	0.2	4,362	0.00%
2019/03/12	1.1	44.88	1	44.60	44.60	0.1	4,432	0.00%
2019/03/11	1	44.20	2	44.18	44.20	-1	4,467	-0.02%
2019/03/08	1	44.10	1	44.15	44.15	0	4,558	0.00%
2019/03/07	2	44.60	1	44.50	44.50	1	4,601	0.02%
2019/03/06	0	0.00	2	45.05	44.85	-2	4,630	-0.04%
2019/03/05	1.3	44.92	1	44.80	44.80	0.3	4,675	0.01%
2019/03/04	3.3	44.97	2	45.30	45.30	1.3	4,714	0.03%
2019/02/27	0	0.00	3	44.32	44.65	-3	4,739	-0.06%
2019/02/26	0	0.00	4	43.60	43.60	-4	4,682	-0.09%
2019/02/25	2	43.43	0	0.00	43.35	2	4,701	0.04%
2019/02/22	1	43.75	2	43.68	43.70	-1	4,699	-0.02%
2019/02/21	1	43.80	0	0.00	44.00	1	4,791	0.02%
2019/02/20	1.2	44.47	1	43.80	43.80	0.2	4,860	0.00%
2019/02/19	4.2	44.19	6	44.55	44.30	-1.8	4,860	-0.04%
2019/02/18	2	44.20	3	44.22	43.95	-1	4,975	-0.02%
2019/02/15	3.3	43.58	2	43.75	43.55	1.3	4,950	0.03%
2019/02/14	2.2	44.33	0	0.00	44.10	2.2	4,891	0.04%
2019/02/13	3.2	44.32	3	44.62	44.40	0.2	4,869	0.00%
2019/02/12	3	44.33	4	44.75	44.65	-1	4,810	-0.02%
2019/02/11	1	43.40	8	43.83	44.10	-7	4,691	-0.15%
2019/01/30	2	42.95	1	43.00	43.00	1	4,511	0.02%
2019/01/29	2	42.60	4	42.81	42.90	-2	4,473	-0.04%
2019/01/28	2	42.13	4	42.31	42.95	-2	4,402	-0.05%
2019/01/25	1.3	43.27	1	43.05	43.05	0.3	4,326	0.01%
2019/01/24	5.3	43.11	1	43.20	43.20	4.3	4,321	0.10%
2019/01/23	1	42.90	2	43.08	43.15	-1	4,306	-0.02%
2019/01/22	4	43.16	2	43.15	43.15	2	4,259	0.05%
2019/01/21	2	43.24	9	42.96	42.90	-7	4,184	-0.17%
2019/01/18	6	42.75	20	42.71	42.85	-14	4,099	-0.34%
2019/01/17	3.3	41.67	16	41.84	41.60	-12.7	3,983	-0.32%
2019/01/16	2	39.93	1	39.85	39.85	1	3,705	0.03%
2019/01/15	1	39.75	2	39.80	39.80	-1	3,715	-0.03%
2019/01/14	2	40.03	2	39.80	39.80	0	3,752	0.00%
2019/01/10	2	39.90	5	40.00	40.05	-3	3,871	-0.08%
2019/01/09	3	39.55	4	40.21	39.95	-1	3,890	-0.03%
2019/01/08	0	0.00	4	39.40	39.30	-4	3,855	-0.10%
2019/01/07	0	0.00	20	38.74	39.00	-20	3,855	-0.52%
2019/01/04	3	37.58	11.6	37.75	37.75	-8.6	3,890	-0.22%
2019/01/03	2	38.65	16	38.55	38.55	-14	3,934	-0.36%
2019/01/02	2	38.98	1	38.90	38.90	1	3,994	0.03%
2018/12/28	2	39.15	0	0.00	38.95	2	4,057	0.05%
2018/12/27	2.4	39.34	3	39.30	39.30	-0.7	4,161	-0.02%
2018/12/26	8	39.19	3	38.83	38.80	5	4,212	0.12%
2018/12/25	3	39.38	5	39.44	39.35	-2	4,241	-0.05%
2018/12/24	6.4	40.14	1	40.15	40.05	5.4	4,255	0.13%
2018/12/22	2	39.50	0	0.00	39.60	2	4,231	0.05%
2018/12/21	2	39.10	3	39.47	39.30	-1	4,264	-0.02%
2018/12/20	3	39.17	1	39.05	39.05	2	4,238	0.05%
2018/12/19	1.4	39.44	2	39.25	39.25	-0.7	4,272	-0.02%
2018/12/18	4	38.86	10	39.24	39.05	-6	4,304	-0.14%
2018/12/17	3	38.92	1	38.85	38.85	2	4,346	0.05%
2018/12/14	1	39.25	0	0.00	39.40	1	4,321	0.02%
2018/12/13	3	39.58	3	39.78	39.80	0	4,292	0.00%
2018/12/12	1.9	39.45	3	39.57	39.45	-1.1	4,295	-0.03%
2018/12/11	2	39.18	2	39.35	39.20	0	4,292	0.00%
2018/12/10	4	39.24	3	39.00	39.00	1	4,324	0.02%
2018/12/07	2	39.45	3	39.85	39.85	-1	4,348	-0.02%
2018/12/06	2	39.43	9	39.58	39.30	-7	4,344	-0.16%
2018/12/05	2	39.50	8	40.21	39.95	-6	4,327	-0.14%
2018/12/04	12.3	40.23	4	40.33	40.10	8.3	4,330	0.19%
2018/12/03	7	41.15	0	0.00	41.10	7	4,290	0.16%
2018/11/30	5.3	41.50	1	41.40	41.05	4.3	4,223	0.10%
2018/11/29	0	0.00	1	41.55	41.40	-1	4,210	-0.02%
2018/11/28	0	0.00	3	41.10	41.05	-3	4,160	-0.07%
2018/11/27	3	40.80	3	40.75	40.55	0	4,125	0.00%
2018/11/26	6	39.65	7.5	40.19	40.50	-1.5	4,104	-0.04%
2018/11/23	3	39.67	1.4	39.56	38.85	1.6	3,962	0.04%
2018/11/22	3	40.00	3	39.75	39.75	0	3,907	0.00%
2018/11/21	4	40.04	2	39.95	39.95	2	3,906	0.05%
2018/11/20	4	39.63	18	40.08	40.40	-14	3,968	-0.35%
2018/11/19	8.1	38.59	4	39.70	39.70	4.1	3,946	0.10%
2018/11/16	1.4	38.75	4	38.63	38.50	-2.6	3,877	-0.07%
2018/11/15	8	38.42	28	38.04	38.90	-20	3,839	-0.52%
2018/11/14	2	36.43	2	36.45	36.45	0	3,722	0.00%
2018/11/13	4	35.75	13	35.90	36.50	-9	3,729	-0.24%
2018/11/12	2.4	36.50	3	36.45	36.45	-0.6	3,741	-0.02%
2018/11/09	4	36.53	4	36.51	36.40	0	3,735	0.00%
2018/11/08	2.4	36.88	2	36.80	36.80	0.4	3,732	0.01%
2018/11/07	0	0.00	1	36.20	36.20	-1	3,740	-0.03%
2018/11/06	2	35.95	2	35.80	35.80	0	3,802	0.00%
2018/11/05	2	35.93	2	35.80	35.80	0	3,815	0.00%
2018/11/02	2	36.03	2.1	35.92	35.90	-0.1	3,818	0.00%
2018/11/01	6	35.48	8	35.84	35.90	-2	3,787	-0.05%
2018/10/31	1	34.45	1.2	34.63	34.60	-0.2	3,811	0.00%
2018/10/30	1.3	34.01	0	0.00	34.15	1.3	3,787	0.03%
2018/10/29	4	33.64	5	33.60	33.60	-1	3,792	-0.03%
2018/10/26	8	33.43	0	0.00	33.95	8	3,834	0.21%
2018/10/25	13.1	33.61	2	33.20	33.30	11.1	3,806	0.29%
2018/10/24	4	35.50	7.3	35.25	35.15	-3.3	3,716	-0.09%
2018/10/23	6	35.93	7	36.02	35.80	-1	3,722	-0.03%
2018/10/22	8	35.96	0	0.00	36.15	8	3,700	0.22%
2018/10/19	4	36.96	0.4	36.90	36.60	3.6	3,662	0.10%
2018/10/18	4	37.86	8	37.77	37.80	-4	3,631	-0.11%
2018/10/17	6	38.28	3	38.35	38.25	3	3,565	0.08%
2018/10/16	1	38.05	2	38.05	38.15	-1	3,531	-0.03%
2018/10/15	3	37.18	1	37.45	37.20	2	3,495	0.06%
2018/10/12	3	36.98	2	37.58	37.55	1	3,469	0.03%
2018/10/11	14	36.98	2	37.13	37.00	12	3,431	0.35%
2018/10/09	1	38.60	1.4	38.56	38.50	-0.4	3,351	-0.01%
2018/10/08	8	38.81	4	39.09	39.10	4	3,282	0.12%
2018/10/05	1	38.30	1	38.30	38.30	0	3,221	0.00%
2018/10/04	0	0.00	1	38.70	38.50	-1	3,122	-0.03%
2018/10/03	12	38.92	3	38.70	38.70	9	3,071	0.29%
2018/10/02	3	39.28	4	39.10	39.10	-1	3,034	-0.03%
2018/10/01	1	39.45	5	39.50	39.45	-4	3,007	-0.13%
2018/09/28	9.2	39.26	2.8	39.40	39.40	6.4	3,004	0.21%
2018/09/27	0	0.00	1	39.50	39.50	-1	2,959	-0.03%
2018/09/26	13	39.53	2	39.60	39.60	11	2,943	0.37%
2018/09/25	3	39.83	9	39.92	39.70	-6	2,898	-0.21%
2018/09/21	33	39.18	37	39.21	39.60	-4	2,861	-0.14%
2018/09/20	6	38.86	3	38.80	38.80	3	2,789	0.11%
2018/09/19	2	38.98	2	38.90	38.90	0	2,769	0.00%
2018/09/18	2	38.95	2	38.90	38.90	0	2,760	0.00%
2018/09/17	1	38.90	1	39.10	39.10	0	2,765	0.00%
2018/09/14	3	39.08	4	39.15	39.15	-1	2,766	-0.04%
2018/09/13	11	39.25	1	39.05	39.05	10	2,743	0.36%
2018/09/12	8	38.69	2	38.80	38.80	6	2,704	0.22%
2018/09/11	1	38.70	1	38.85	38.85	0	2,707	0.00%
2018/09/10	1.2	38.66	1	38.40	38.40	0.2	2,725	0.01%
2018/09/07	6	39.91	1	39.80	39.80	5	2,660	0.19%
2018/09/06	0	0.00	7.6	40.16	40.15	-7.6	2,619	-0.29%
2018/09/05	3.3	40.90	6	40.84	40.80	-2.8	2,579	-0.11%
2018/09/04	4	41.33	2	41.10	41.10	2	2,526	0.08%
2018/09/03	7	41.93	3	41.50	41.50	4	2,499	0.16%
2018/08/31	1	42.30	1	42.50	42.50	0	2,451	0.00%
2018/08/30	5	41.97	3	42.25	42.25	2	2,391	0.08%
2018/08/29	2	42.05	5	41.95	41.95	-3	2,383	-0.13%
2018/08/28	2	42.18	2.5	42.20	42.00	-0.5	2,378	-0.02%
2018/08/27	17	41.97	0	42.45	42.05	17	2,321	0.73%
2018/08/24	3	47.45	9.6	48.28	48.60	-6.6	2,226	-0.29%
2018/08/23	4.3	47.79	4	47.70	47.70	0.3	2,152	0.01%
2018/08/22	6	47.65	0	0.00	47.75	6	2,133	0.28%
2018/08/21	10	47.03	1	47.60	47.60	9	2,083	0.43%
2018/08/20	10	47.50	0	0.00	47.90	10	2,026	0.49%
2018/08/17	1	48.05	1	48.05	48.05	0	1,994	0.00%
2018/08/16	2	48.03	2	48.05	48.05	0	1,985	0.00%
2018/08/15	2	48.40	5	48.22	48.40	-3	1,975	-0.15%
2018/08/14	2	47.90	4	48.16	48.30	-2	1,978	-0.10%
2018/08/13	4	47.46	6	47.30	47.65	-2	1,967	-0.10%
2018/08/10	1	48.25	1	48.25	48.25	0	1,958	0.00%
2018/08/09	1	48.20	1	48.35	48.35	0	2,052	0.00%
2018/08/08	2.8	48.64	2	48.50	48.50	0.8	2,127	0.04%
2018/08/07	11.8	48.84	1	49.00	48.60	10.8	2,175	0.50%
2018/08/06	2	47.93	2	48.20	48.20	0	2,143	0.00%
2018/08/03	3	48.10	3	47.85	47.85	0	2,223	0.00%
2018/08/02	3	47.90	6	48.13	48.00	-3	2,201	-0.14%
2018/08/01	2	47.93	5	48.10	47.95	-3	2,149	-0.14%
2018/07/31	0	0.00	3	47.95	48.00	-3	2,134	-0.14%
2018/07/30	3.3	47.23	15	47.57	47.70	-11.8	2,108	-0.56%
2018/07/27	2	47.00	2	47.00	47.00	0	2,054	0.00%
2018/07/26	3	46.80	3	46.90	46.90	0	2,041	0.00%
2018/07/25	13	46.83	3	46.75	46.75	10	2,039	0.49%
2018/07/24	7	46.35	2	46.45	46.45	5	1,991	0.25%
2018/07/23	3	45.90	3	45.95	45.95	0	1,987	0.00%
2018/07/20	3	46.02	3	46.00	46.00	0	2,000	0.00%
2018/07/19	1	45.85	1	46.10	46.10	0	2,009	0.00%
2018/07/18	3	45.98	3	45.95	45.95	0	2,041	0.00%
2018/07/17	5	46.13	4	45.95	45.95	1	2,042	0.05%
2018/07/16	4	46.46	6	46.63	46.60	-2	2,043	-0.10%
2018/07/13	3	46.53	5	46.68	46.70	-2	2,052	-0.10%
2018/07/12	2	45.83	7	46.47	46.40	-5	2,068	-0.24%
2018/07/11	3	46.00	3	45.85	45.85	0	2,082	0.00%
2018/07/10	3.2	46.01	6	45.98	45.85	-2.8	2,087	-0.13%
2018/07/09	3	45.05	3.4	45.90	45.95	-0.4	2,093	-0.02%
2018/07/06	3.3	45.08	5	45.15	45.15	-1.7	2,096	-0.08%
2018/07/05	1	45.60	1	45.60	45.60	0	2,134	0.00%
2018/07/04	10	45.47	2	45.85	45.85	8	2,164	0.37%
2018/07/03	3.3	46.38	3	45.95	45.95	0.3	2,209	0.01%
2018/07/02	7.3	46.60	5	46.35	46.35	2.3	2,386	0.10%
2018/06/29	1	46.15	7	46.36	46.75	-6	2,436	-0.25%
2018/06/28	1	45.85	1	46.00	46.00	0	2,509	0.00%
2018/06/27	1	45.35	1	45.70	45.70	0	2,517	0.00%
2018/06/26	7	45.24	2	45.60	45.60	5	2,520	0.20%
2018/06/25	1	45.45	1	45.90	45.90	0	2,498	0.00%
2018/06/22	2	45.35	1.2	45.90	45.90	0.8	2,501	0.03%
2018/06/21	0	0.00	0.1	46.15	45.95	-0.1	2,492	0.00%
2018/06/20	2	45.93	6	45.67	46.00	-4	2,497	-0.16%
2018/06/19	10.2	46.30	6	46.25	46.25	4.2	2,518	0.17%
2018/06/15	1	46.95	1	47.00	47.00	0	2,498	0.00%
2018/06/14	1	46.95	1	47.00	47.00	0	2,523	0.00%
2018/06/13	1.2	46.95	1	47.15	47.15	0.2	2,557	0.01%
2018/06/12	1	46.85	0	0.00	47.00	1	2,588	0.04%
2018/06/11	2.1	47.16	3	47.00	47.00	-0.9	2,591	-0.03%
2018/06/08	2	47.05	2	46.95	46.95	0	2,607	0.00%
2018/06/07	3	46.97	1	47.00	47.00	2	2,631	0.08%
2018/06/06	1	47.40	1.2	46.95	46.95	-0.2	2,646	-0.01%
2018/06/05	5.3	47.32	1	47.40	47.40	4.3	2,629	0.16%
2018/06/04	2	47.45	2	47.40	47.40	0	2,622	0.00%
2018/06/01	2	47.63	1	47.45	47.45	1	2,614	0.04%
2018/05/31	1.3	47.42	12	47.77	48.15	-10.7	2,602	-0.41%
2018/05/30	1.3	46.68	2	47.15	47.15	-0.8	2,566	-0.03%
2018/05/29	1	46.90	1	46.85	46.85	0	2,569	0.00%
2018/05/28	1.2	46.81	1	46.85	46.85	0.2	2,597	0.01%
2018/05/25	6.3	46.86	2	46.70	46.70	4.3	2,645	0.16%
2018/05/24	1	46.75	1	47.00	47.00	0	2,696	0.00%
2018/05/23	1.2	47.00	1	47.20	47.20	0.2	2,759	0.01%
2018/05/22	0.2	46.80	0	0.00	46.90	0.2	2,774	0.01%
2018/05/21	5	46.55	0	0.00	46.80	5	2,801	0.18%
2018/05/18	11	47.19	2	46.95	47.00	9	2,795	0.32%
2018/05/17	2.4	46.79	8	46.95	47.10	-5.6	2,778	-0.20%
2018/05/16	26	46.01	1	46.15	46.00	25	2,682	0.93%
2018/05/15	0	0.00	1	45.25	45.30	-1	2,661	-0.04%
2018/05/11	2	44.33	4	43.94	44.20	-2	2,732	-0.07%
2018/05/10	2	42.90	1	43.15	42.80	1	2,675	0.04%
2018/05/09	1.2	42.58	1	42.75	42.75	0.2	2,733	0.01%
2018/05/08	1	42.60	3	42.77	42.80	-2	2,754	-0.07%
2018/05/07	1	42.60	1	42.60	42.60	0	2,780	0.00%
2018/05/04	1	42.60	1	42.75	42.75	0	2,800	0.00%
2018/05/03	0	0.00	1	42.75	42.70	-1	2,836	-0.04%
2018/05/02	0.3	42.90	1	43.15	42.85	-0.7	2,873	-0.02%
2018/04/27	1	42.35	0	0.00	42.20	1	2,953	0.03%
2018/04/26	1	42.50	4	42.20	42.00	-3	3,010	-0.10%
2018/04/25	3	42.22	0	43.15	42.25	3	3,173	0.09%
2018/04/24	3	42.52	2	42.43	42.45	1	3,245	0.03%
2018/04/23	2	43.00	1	43.20	43.20	1	3,286	0.03%
2018/04/20	2	43.58	2	43.35	43.40	0	3,355	0.00%
2018/04/19	1.5	43.47	1	43.40	43.40	0.5	3,523	0.01%
2018/04/18	1	43.60	1	43.50	43.50	0	3,618	0.00%
2018/04/17	2	43.28	2	43.75	43.60	0	3,750	0.00%
2018/04/16	2.3	43.97	3	44.13	44.10	-0.7	4,081	-0.02%
2018/04/13	1.3	44.49	2	44.48	44.45	-0.7	4,213	-0.02%
2018/04/12	1	44.35	3	44.45	44.40	-2	4,521	-0.04%
2018/04/11	2	44.40	1	44.45	44.40	1	4,643	0.02%
2018/04/10	7	43.16	1	43.70	43.70	6	4,737	0.13%
2018/04/09	1	43.10	7.4	43.74	43.40	-6.4	4,896	-0.13%
2018/04/03	12	43.30	3.4	43.17	43.00	8.6	5,123	0.17%
2018/04/02	9	45.84	2	45.78	45.65	7	5,005	0.14%
2018/03/31	4	46.89	2	46.73	46.70	2	4,963	0.04%
2018/03/30	1	48.45	2	48.48	48.30	-1	4,888	-0.02%
2018/03/29	1	47.80	1	48.00	48.00	0	4,894	0.00%
2018/03/28	1	48.00	1	48.00	48.00	0	4,942	0.00%
2018/03/27	1.2	48.06	1	48.00	48.00	0.2	4,975	0.00%
2018/03/26	1.3	47.43	1	47.80	47.80	0.3	5,002	0.01%
2018/03/23	3.3	46.66	2	47.30	47.30	1.3	5,017	0.03%
2018/03/22	3.4	47.96	6	47.82	47.75	-2.6	5,075	-0.05%
2018/03/21	5	47.93	2	47.90	47.90	3	5,077	0.06%
2018/03/20	2.2	48.18	0	0.00	48.25	2.2	5,063	0.04%
2018/03/19	25	48.50	20	48.60	48.70	5	5,084	0.10%
2018/03/16	1.2	48.90	0	0.00	48.90	1.2	5,060	0.02%
2018/03/14	3	49.30	1	49.50	49.50	2	5,095	0.04%
2018/03/13	6.2	49.45	0	0.00	49.80	6.2	5,113	0.12%
2018/03/12	3.2	49.97	1	49.90	49.90	2.2	5,113	0.04%
2018/03/09	1	49.05	4	49.65	49.65	-3	5,154	-0.06%
2018/03/08	1	49.15	2	49.08	49.00	-1	5,174	-0.02%
2018/03/07	2.8	49.02	0	0.00	49.00	2.8	5,191	0.05%
2018/03/06	3.2	49.36	2	49.20	49.20	1.2	5,236	0.02%
2018/03/05	0	0.00	4	49.01	49.00	-4	5,287	-0.08%
2018/03/02	2.2	48.72	1	49.00	49.00	1.2	5,333	0.02%
2018/03/01	2.2	49.08	0	0.00	49.50	2.2	5,431	0.04%
2018/02/27	0.2	49.80	3	49.70	50.00	-2.8	5,477	-0.05%
2018/02/26	1	49.45	1	50.50	49.90	0	5,460	0.00%
2018/02/23	0	0.00	7	49.66	49.90	-7	5,452	-0.13%
2018/02/22	1	49.10	5	49.00	49.00	-4	5,493	-0.07%
2018/02/21	0	0.00	4	48.00	48.05	-4	5,595	-0.07%
2018/02/09	1	44.15	1	44.85	45.80	0	6,226	0.00%
2018/02/08	5.4	45.88	7	45.87	45.90	-1.6	6,402	-0.02%
2018/02/07	4	46.26	1	46.00	46.00	3	6,914	0.04%
2018/02/06	4	44.65	91	45.37	45.00	-87	6,896	-1.26%
2018/02/05	2	47.05	1	47.70	47.70	1	6,899	0.01%
2018/02/01	14	48.50	0	0.00	48.35	14	6,972	0.20%
2018/01/31	1	48.30	2	48.78	49.15	-1	6,969	-0.01%
2018/01/26	0	0.00	2	49.03	49.25	-2	7,162	-0.03%
2018/01/25	0	0.00	1	49.20	49.00	-1	7,330	-0.01%
2018/01/24	0	0.00	5	49.20	49.75	-5	7,334	-0.07%
2018/01/23	2	49.05	0	0.00	49.05	2	7,383	0.03%
2018/01/22	6	48.78	0	0.00	49.65	6	7,431	0.08%
2018/01/19	10	48.50	4	49.24	48.80	6	7,448	0.08%
2018/01/18	6	49.88	1	50.80	49.80	5	7,338	0.07%
2018/01/17	1	50.70	2	51.15	51.30	-1	7,320	-0.01%
2018/01/16	18	51.37	2	51.80	51.20	16	7,271	0.22%
2018/01/15	0	0.00	11	52.38	52.10	-11	7,246	-0.15%
2018/01/12	2	51.30	6	51.28	51.00	-4	7,130	-0.06%
2018/01/11	13	50.21	4	50.43	50.60	9	7,076	0.13%
2018/01/10	14	51.29	13.2	51.36	51.00	0.8	6,986	0.01%
2018/01/09	8	49.71	6	49.50	49.80	2	6,664	0.03%
2018/01/08	8	49.84	9.3	49.56	49.35	-1.3	6,553	-0.02%
2018/01/05	1	47.40	21	47.52	47.80	-20	6,289	-0.32%
2018/01/04	9	46.93	1	47.10	46.95	8	6,194	0.13%
2018/01/03	7.3	47.07	11	47.52	46.70	-3.7	6,255	-0.06%
2018/01/02	19.3	46.47	23	46.16	47.00	-3.7	6,158	-0.06%