優群 (3217)-永豐金-萬盛券商分點個股進出

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

優群

(3217)

可現股當沖

股價
158.5
漲跌
▼0.5
漲幅
-0.31%
成交量
1,268張
產業
上櫃電子零組件類股
364人加入追蹤

立即追蹤
本地時間:13:30

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

優群 (3217)籌碼相關－永豐金-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/29	2	158.00	0	0.00	158.50	2	2,362	0.08%
2024/04/26	0.4	160.50	0	0.00	159.00	0.4	2,441	0.01%
2024/04/25	1	158.00	1	160.00	158.00	0	2,469	0.00%
2024/04/24	0.1	161.50	0	0.00	161.50	0.1	2,488	0.00%
2024/04/23	0	0.00	3	156.50	156.50	-3	2,509	-0.12%
2024/04/19	4	155.88	2	157.00	157.50	2	2,595	0.08%
2024/04/18	5	162.00	0	0.00	163.00	5	2,613	0.19%
2024/04/17	0.3	163.39	0	0.00	162.00	0.3	2,688	0.01%
2024/04/16	0.3	158.00	2	160.50	158.50	-1.7	2,672	-0.06%
2024/04/15	0.2	164.78	0	0.00	165.00	0.2	2,664	0.01%
2024/04/12	0.3	170.15	0	0.00	168.00	0.3	2,702	0.01%
2024/04/11	0.1	167.00	0	0.00	168.50	0.1	2,766	0.00%
2024/04/10	1.5	169.92	0.6	168.42	167.50	0.9	2,913	0.03%
2024/04/09	5	173.50	1.1	173.27	171.50	3.9	2,996	0.13%
2024/04/03	1.2	178.96	0.2	178.00	178.50	1	3,162	0.03%
2024/04/02	2.1	182.22	0	0.00	181.50	2.1	3,182	0.07%
2024/04/01	1	181.00	1	183.50	181.50	0	3,182	0.00%
2024/03/28	2	179.00	20	180.00	180.00	-18	3,195	-0.56%
2024/03/27	2	181.00	0	0.00	180.50	2	3,200	0.06%
2024/03/26	22	191.39	3	189.17	185.50	19	3,190	0.60%
2024/03/25	52.2	191.50	56.4	194.14	194.00	-4.2	3,172	-0.13%
2024/03/22	6	184.00	11	184.18	184.00	-5	3,066	-0.16%
2024/03/21	12	183.92	2	176.50	183.50	10	3,083	0.32%
2024/03/19	2.1	171.53	2	171.50	170.50	0.1	3,138	0.00%
2024/03/18	1	170.50	1	170.50	172.00	0	3,138	0.00%
2024/03/15	1	165.50	0	0.00	164.50	1	3,133	0.03%
2024/03/13	1	162.50	0	0.00	161.50	1	3,171	0.03%
2024/03/12	2	166.50	1	166.00	166.00	1	3,169	0.03%
2024/03/11	4	166.00	0	0.00	165.50	4	3,195	0.13%
2024/03/08	2	169.00	1	176.00	168.50	1	3,196	0.03%
2024/03/07	7.1	177.74	0	0.00	177.00	7.1	3,171	0.22%
2024/03/05	1	187.00	0	0.00	184.50	1	3,223	0.03%
2024/03/01	5.1	183.07	0	0.00	183.50	5.1	3,489	0.15%
2024/02/29	2.1	181.24	0	0.00	181.50	2.1	3,553	0.06%
2024/02/27	6	192.17	16	185.19	185.50	-10	3,601	-0.28%
2024/02/26	3	188.83	3	188.50	187.50	0	3,621	0.00%
2024/02/23	0.1	192.15	4	199.00	195.00	-3.9	3,606	-0.11%
2024/02/22	10	194.50	5.1	193.68	194.00	4.9	3,554	0.14%
2024/02/21	6	182.50	8.4	184.88	185.00	-2.4	3,465	-0.07%
2024/02/20	10	174.20	0	0.00	173.50	10	3,545	0.28%
2024/02/19	1	174.00	0.3	174.00	175.50	0.7	3,563	0.02%
2024/02/16	1	177.00	2	178.50	178.00	-1	3,554	-0.03%
2024/02/15	8	177.38	7	180.43	181.50	1	3,586	0.03%
2024/02/02	0	0.00	3	178.50	176.00	-3	3,660	-0.08%
2024/02/01	4	171.63	2.2	173.65	173.50	1.8	3,752	0.05%
2024/01/31	2	177.25	1	177.00	174.50	1	4,059	0.02%
2024/01/30	1.1	174.47	0	0.00	175.00	1.1	4,343	0.02%
2024/01/29	0.1	174.00	0	0.00	175.00	0.1	4,426	0.00%
2024/01/25	0.1	174.77	0	0.00	171.00	0.1	4,461	0.00%
2024/01/24	0	0.00	2	178.50	173.00	-2	4,436	-0.05%
2024/01/23	3	179.50	0.2	175.50	176.00	2.9	4,419	0.06%
2024/01/22	1.1	183.86	12	184.88	185.50	-10.9	4,335	-0.25%
2024/01/19	1	178.00	2	178.50	177.00	-1	4,241	-0.02%
2024/01/17	2	174.25	1	173.00	172.50	1	4,184	0.02%
2024/01/16	0	0.00	1	176.90	176.00	-1	4,160	-0.02%
2024/01/15	1	175.00	1	172.03	174.50	0	4,127	0.00%
2024/01/12	0	167.00	0.1	167.00	166.50	-0.1	4,076	0.00%
2024/01/11	2	174.75	4.4	175.91	170.50	-2.4	4,040	-0.06%
2024/01/10	0	0.00	0	169.00	165.00	0	3,953	0.00%
2024/01/09	1	167.88	1	169.00	168.00	0	3,938	0.00%
2024/01/08	4.4	171.28	5.2	168.92	165.50	-0.7	3,913	-0.02%
2024/01/05	0.3	174.00	2	173.01	175.00	-1.7	3,869	-0.04%
2024/01/04	11.1	173.82	6.1	166.39	164.50	4.9	3,821	0.13%
2024/01/03	9	175.11	13	180.16	182.50	-4	3,740	-0.11%
2024/01/02	16.5	171.22	19	174.16	176.50	-2.5	3,638	-0.07%
2023/12/28	0	0.00	1.8	171.78	172.00	-1.8	3,485	-0.05%
2023/12/27	1	168.50	1	169.50	168.50	0	3,493	0.00%
2023/12/22	5	170.50	0	0.00	171.00	5	3,522	0.14%
2023/12/21	0	0.00	3	171.83	170.50	-3	3,514	-0.09%
2023/12/20	10	171.50	13	171.19	171.50	-3	3,505	-0.09%
2023/12/19	1	164.50	0	0.00	164.50	1	3,479	0.03%
2023/12/18	2	161.25	0	0.00	165.00	2	3,465	0.06%
2023/12/15	6	173.91	14	172.93	168.00	-8	3,401	-0.24%
2023/12/14	0	0.00	1	167.00	166.50	-1	3,261	-0.03%
2023/12/08	3	172.50	0	0.00	169.50	3	3,275	0.09%
2023/12/07	1	169.00	0	170.00	170.00	1	3,252	0.03%
2023/12/06	4	170.13	2	172.75	171.50	2	3,274	0.06%
2023/12/05	3	168.00	0	0.00	168.50	3	3,269	0.09%
2023/12/04	3	166.00	2	167.50	166.00	1	3,315	0.03%
2023/12/01	2.5	169.81	0	0.00	168.50	2.5	3,334	0.08%
2023/11/30	9.3	168.46	2	169.50	170.00	7.3	3,343	0.22%
2023/11/29	16	167.59	12	167.42	168.50	4	3,360	0.12%
2023/11/28	13	162.88	11.5	164.34	168.00	1.5	3,324	0.05%
2023/11/27	1	155.00	4.1	158.54	158.00	-3.1	3,308	-0.09%
2023/11/24	1.1	157.47	7	156.79	156.00	-6	3,312	-0.18%
2023/11/22	0	0.00	5	150.00	149.50	-5	3,207	-0.16%
2023/11/21	0.1	153.00	0.2	152.50	152.00	-0.1	3,189	0.00%
2023/11/20	0	152.00	1.1	153.90	152.00	-1	3,180	-0.03%
2023/11/17	2.1	157.89	1	153.58	153.00	1	3,174	0.03%
2023/11/16	3	154.00	0.1	154.50	156.00	2.9	3,036	0.10%
2023/11/15	0.1	155.50	0	158.00	153.50	0.1	3,008	0.00%
2023/11/14	3.8	157.23	3	154.00	154.00	0.8	2,998	0.03%
2023/11/13	6.2	155.05	88	156.74	158.00	-81.8	2,946	-2.78%
2023/11/10	182	153.29	120	154.50	156.00	62	2,883	2.15%	大買/大賣/
2023/11/08	137.3	152.51	29	151.22	153.00	108.3	2,733	3.96%	大買/鉅額交易
2023/11/07	9	142.22	12	143.30	149.00	-3	2,435	-0.12%
2023/11/06	6.3	136.81	1	136.50	135.50	5.3	2,195	0.24%
2023/11/03	1	129.50	4	128.88	129.50	-3	2,166	-0.14%
2023/11/02	0	0.00	3	123.00	125.00	-3	2,149	-0.14%
2023/10/31	0	117.50	0	124.00	116.50	0	2,233	0.00%
2023/10/25	0	0.00	0.1	124.00	124.00	-0.1	2,678	0.00%
2023/10/24	0	120.00	0	0.00	122.50	0	2,738	0.00%
2023/10/23	0	0.00	0.2	120.61	119.00	-0.2	2,812	-0.01%
2023/10/20	0.2	120.25	0	0.00	120.50	0.2	2,835	0.01%
2023/10/18	3	120.00	0	0.00	120.00	3	2,838	0.11%
2023/10/12	10	122.50	10	124.00	126.50	0	2,941	0.00%
2023/10/11	3.1	127.30	0	0.00	125.00	3.1	2,984	0.10%
2023/10/04	1	137.50	0	137.50	137.50	1	3,068	0.03%
2023/10/03	0	0.00	1	137.51	138.00	-1	3,080	-0.03%
2023/10/02	0	0.00	1	136.00	134.50	-1	3,080	-0.03%
2023/09/28	1	132.50	0	0.00	133.50	1	3,125	0.03%
2023/09/27	1	135.00	1	132.51	135.00	0	3,147	0.00%
2023/09/25	1	130.50	0	0.00	130.50	1	3,221	0.03%
2023/09/21	0	127.00	0	0.00	128.00	0	3,245	0.00%
2023/09/20	0	0.00	1	133.50	130.50	-1	3,272	-0.03%
2023/09/19	2	131.75	0	0.00	131.00	2	3,300	0.06%
2023/09/14	3	139.83	0	140.50	138.50	3	3,523	0.08%
2023/09/13	1	136.50	4	137.50	138.00	-3	3,597	-0.08%
2023/09/12	3	134.33	1	136.50	134.00	2	3,713	0.05%
2023/09/11	0	0.00	2	137.00	138.00	-2	3,746	-0.05%
2023/09/08	0	0.00	3	141.50	141.00	-3	3,830	-0.08%
2023/09/07	0	0.00	4.3	142.37	140.50	-4.3	3,878	-0.11%
2023/09/04	0	0.00	2.3	138.52	140.50	-2.3	4,013	-0.06%
2023/09/01	1	132.50	1	135.50	135.50	0	4,115	0.00%
2023/08/31	8	135.38	6.1	134.93	136.00	1.9	4,126	0.05%
2023/08/30	2	123.50	4	128.63	128.50	-2	3,957	-0.05%
2023/08/29	0	0.00	2	119.75	120.00	-2	3,848	-0.05%
2023/08/24	0	0.00	2	121.00	119.00	-2	3,796	-0.05%
2023/08/22	2	120.25	2.1	122.83	119.00	-0.1	3,780	0.00%
2023/08/18	2	120.50	1	122.50	121.50	1	3,754	0.03%
2023/08/15	0	0.00	3	125.00	124.50	-3	3,746	-0.08%
2023/08/14	1	120.00	0.2	122.00	121.00	0.8	3,732	0.02%
2023/08/10	2	123.25	0	0.00	124.00	2	3,695	0.05%
2023/08/09	0	0.00	15	128.77	131.00	-15	3,625	-0.41%
2023/08/08	14	134.50	0	0.00	134.50	14	3,564	0.39%
2023/08/07	0	0.00	5	130.70	134.00	-5	3,544	-0.14%
2023/08/02	2.2	125.95	2.2	125.36	123.50	0	3,448	0.00%
2023/08/01	12.4	136.35	9	130.39	129.50	3.4	3,385	0.10%
2023/07/31	13.1	136.41	40	135.71	136.00	-26.9	3,207	-0.84%
2023/07/28	38.1	132.26	5	131.80	133.00	33.1	3,044	1.09%
2023/07/27	3.3	127.26	2	125.50	126.00	1.3	2,981	0.04%
2023/07/26	1	132.00	1	130.00	129.00	0	2,921	0.00%
2023/07/25	5	134.50	0.5	135.00	135.00	4.5	2,848	0.16%
2023/07/24	0	0.00	1	129.50	131.00	-1	2,827	-0.04%
2023/07/20	1.5	132.46	0	0.00	132.00	1.5	2,822	0.05%
2023/07/19	0	0.00	1	132.00	132.00	-1	2,823	-0.04%
2023/07/18	4.4	133.70	2.7	136.07	134.00	1.7	2,834	0.06%
2023/07/17	1.1	137.95	10.2	137.10	138.50	-9.1	2,816	-0.32%
2023/07/14	0.1	135.00	3.3	140.31	141.50	-3.2	2,820	-0.11%
2023/07/13	4.5	135.09	2	135.75	132.50	2.5	2,766	0.09%
2023/07/11	0.1	133.50	0	0.00	132.50	0.1	2,668	0.00%
2023/07/10	0	0.00	2	127.00	125.00	-2	2,631	-0.08%
2023/07/07	40	129.28	77.2	129.21	129.00	-37.2	2,633	-1.41%
2023/07/06	44.6	134.65	6	133.00	132.50	38.6	2,613	1.48%
2023/07/05	1	134.50	3	134.01	134.00	-2	2,562	-0.08%
2023/07/04	0	0.00	1	131.50	131.50	-1	2,518	-0.04%
2023/07/03	6.1	133.25	1	132.50	135.00	5.1	2,482	0.21%
2023/06/30	0.1	129.00	1	128.00	129.00	-0.9	2,425	-0.04%
2023/06/28	1.2	129.92	1	131.00	128.50	0.2	2,425	0.01%
2023/06/21	2	137.75	4.3	139.30	139.00	-2.3	2,451	-0.09%
2023/06/20	0	0.00	7	131.07	135.00	-7	2,469	-0.28%
2023/06/19	6	136.50	119	137.34	136.50	-113	2,515	-4.49%	大賣/鉅額交易
2023/06/16	136	136.89	15	134.83	136.50	121	2,450	4.94%	大買/鉅額交易
2023/06/15	0.2	128.50	2	129.50	129.00	-1.9	2,367	-0.08%
2023/06/14	8	129.00	7.1	129.21	128.00	1	2,586	0.04%
2023/06/13	5	124.20	25	127.40	125.00	-20	2,527	-0.79%
2023/06/12	7	126.29	37	126.12	125.00	-30	2,465	-1.22%
2023/06/09	93.1	125.90	50	126.18	126.50	43.1	2,423	1.78%
2023/06/08	1	121.00	4	117.63	117.00	-3	2,285	-0.13%
2023/06/07	57.1	124.09	57	120.35	122.50	0.1	2,205	0.00%
2023/06/06	0	0.00	5	113.30	113.50	-5	2,101	-0.24%
2023/06/05	0.1	110.50	0	0.00	109.50	0.1	2,022	0.00%
2023/05/30	0	0.00	2	107.50	107.50	-2	2,018	-0.10%
2023/05/29	2	107.50	0	0.00	108.50	2	2,021	0.10%
2023/05/25	0	0.00	0.2	106.83	107.00	-0.2	2,019	-0.01%
2023/05/23	1	107.00	0	0.00	106.50	1	2,083	0.05%
2023/05/22	0	0.00	0.2	106.50	107.00	-0.2	2,105	-0.01%
2023/05/19	2	107.00	5	107.30	106.00	-3	2,116	-0.14%
2023/05/18	0.3	106.50	1	106.50	105.00	-0.8	2,106	-0.04%
2023/05/16	0	0.00	1	103.00	102.00	-1	2,105	-0.05%
2023/05/15	0	0.00	0.1	100.50	100.00	-0.1	2,124	0.00%
2023/05/12	0.1	103.00	1.1	101.68	103.00	-1	2,152	-0.05%
2023/05/11	1	100.02	0.1	101.00	99.90	0.9	2,159	0.04%
2023/05/10	0	103.50	0	0.00	104.50	0	2,152	0.00%
2023/05/05	3	104.50	0	0.00	104.50	3	2,162	0.14%
2023/05/02	1	104.50	0	0.00	105.50	1	2,212	0.05%
2023/04/28	1	102.50	1	103.00	102.50	0	2,270	0.00%
2023/04/25	0.1	100.50	0	0.00	100.00	0.1	2,240	0.00%
2023/04/24	1.2	104.00	0	0.00	103.50	1.2	2,222	0.05%
2023/04/21	3	106.00	4	104.50	104.00	-1	2,200	-0.05%
2023/04/20	6	107.16	1	110.50	106.00	5	2,166	0.23%
2023/04/19	1	115.00	1	114.50	113.00	0	2,144	0.00%
2023/04/18	0	0.00	2	112.25	113.00	-2	2,072	-0.10%
2023/04/17	0	0.00	5	112.50	113.00	-5	2,022	-0.25%
2023/04/14	0	0.00	3	109.00	108.00	-3	1,970	-0.15%
2023/04/13	5	109.30	0	0.00	107.50	5	1,958	0.26%
2023/04/12	4	109.38	0	0.00	110.00	4	1,935	0.21%
2023/04/11	1	108.00	0	0.00	108.00	1	1,892	0.05%
2023/04/10	1	108.00	0	0.00	108.00	1	1,868	0.05%
2023/04/06	2	110.50	1	110.50	111.50	1	1,840	0.05%
2023/03/31	6	111.67	1	112.00	111.50	5	1,826	0.27%
2023/03/30	3	111.17	0	0.00	111.50	3	1,803	0.17%
2023/03/29	0	0.00	1	109.50	109.00	-1	1,769	-0.06%
2023/03/28	1	110.00	2	111.75	109.00	-1	1,740	-0.06%
2023/03/27	1.2	110.58	0	0.00	112.50	1.2	1,682	0.07%
2023/03/24	1	111.00	2	112.75	111.00	-1	1,635	-0.06%
2023/03/23	10	112.45	6	112.92	113.00	4	1,574	0.25%
2023/03/22	7.1	108.09	22	108.21	113.00	-15	1,437	-1.04%
2023/03/21	11	103.09	0	103.50	103.00	11	1,272	0.86%
2023/03/20	7	103.36	0	0.00	103.50	7	1,226	0.57%
2023/03/17	11	107.19	11.1	110.19	105.50	0	1,171	0.00%
2023/03/16	6	102.50	3	102.83	102.00	3	896	0.33%
2023/03/15	0.4	100.50	0	0.00	99.40	0.4	824	0.04%
2023/03/13	0	0.00	1	99.40	98.70	-1	785	-0.13%
2023/03/09	1	101.96	4	101.75	99.80	-3	742	-0.40%
2023/03/08	1	97.80	2	97.20	97.50	-1	675	-0.15%
2023/03/03	0	0.00	2	93.80	93.50	-2	679	-0.29%
2023/03/02	2.3	92.92	0	0.00	93.00	2.3	687	0.33%
2023/02/24	0	0.00	1	95.00	94.00	-1	765	-0.13%
2023/02/23	1	95.10	0	0.00	94.90	1	789	0.13%
2023/02/22	1	95.80	2	98.20	95.30	-1	819	-0.12%
2023/02/21	1	99.60	0	97.10	99.60	1	811	0.12%
2023/02/20	0	0.00	1	96.60	95.70	-1	771	-0.13%
2023/02/17	4	93.30	0	0.00	92.50	4	748	0.53%
2023/02/16	10	91.65	21	92.00	92.80	-11	733	-1.50%
2023/02/15	0	0.00	2	91.10	90.80	-2	721	-0.28%
2023/02/13	2	92.40	3.2	92.78	91.80	-1.2	709	-0.17%
2023/02/10	0	0.00	16.1	90.59	90.10	-16.1	685	-2.34%
2023/02/06	0.1	85.80	3	86.23	87.00	-3	658	-0.45%
2023/02/01	15	88.71	0	0.00	88.10	15	623	2.41%
2023/01/31	12	90.82	12.5	91.28	90.40	-0.5	608	-0.08%
2023/01/30	0	0.00	0.1	88.24	88.80	-0.1	573	-0.01%
2023/01/11	1	81.20	0	0.00	81.20	1	514	0.19%
2023/01/09	3	82.60	0	0.00	82.70	3	516	0.58%
2023/01/04	0	79.50	2	79.45	79.90	-2	514	-0.38%
2022/12/29	0	77.60	0	0.00	78.90	0	512	0.00%
2022/12/28	0.1	78.69	0	0.00	78.20	0.1	513	0.02%
2022/12/22	1	80.70	1	80.30	80.40	0	517	0.00%
2022/12/20	0	80.00	0	0.00	79.00	0	526	0.00%
2022/12/16	0.5	82.70	0	0.00	81.20	0.5	533	0.09%
2022/12/12	1	79.90	1	80.70	82.60	0	533	0.00%
2022/12/02	1	87.50	0	0.00	86.80	1	526	0.19%
2022/11/29	1	90.40	1	91.08	89.00	0	523	0.00%
2022/11/25	1	90.60	1	88.60	87.30	0	506	0.00%
2022/11/23	2	90.65	3	87.03	90.10	-1	477	-0.21%
2022/11/22	2	84.25	3.1	82.31	87.00	-1.1	428	-0.24%
2022/11/21	3	82.80	2	83.45	82.90	1	390	0.26%
2022/11/18	8	78.89	0.1	83.10	83.10	8	362	2.19%
2022/11/17	2	77.00	6	76.54	75.60	-4	321	-1.26%
2022/11/10	1	71.10	0	0.00	71.10	1	291	0.34%
2022/11/07	0	0.00	0	70.00	70.60	0	287	-0.01%
2022/11/04	0	0.00	0	67.50	68.50	0	278	-0.01%
2022/10/28	0	0.00	0	60.90	59.70	0	267	-0.01%
2022/10/21	0.1	59.80	0	0.00	59.30	0.1	271	0.02%
2022/10/13	0.1	59.70	0	0.00	59.50	0.1	270	0.02%
2022/10/11	0	64.00	0	0.00	63.70	0	262	0.02%
2022/09/29	0.1	65.40	0	0.00	64.30	0.1	282	0.03%
2022/09/28	0	65.20	0	0.00	64.10	0	284	0.01%
2022/09/26	0	67.00	0	0.00	65.80	0	290	0.01%
2022/09/23	0	0.00	0	70.50	69.80	0	294	-0.01%
2022/09/19	0.1	70.50	0	0.00	70.20	0.1	327	0.02%
2022/09/12	0	0.00	0.1	74.17	75.50	-0.1	419	-0.02%
2022/08/16	0	0.00	1	73.80	73.50	-1	479	-0.21%
2022/08/15	0	0.00	0	73.80	73.70	0	480	0.00%
2022/08/11	0	69.40	0	0.00	69.30	0	481	0.01%
2022/08/10	1	68.40	0	0.00	68.40	1	494	0.21%
2022/08/09	0	69.40	0	0.00	69.10	0	506	0.01%
2022/08/08	0	0.00	0.3	70.70	70.70	-0.3	515	-0.06%
2022/08/04	0	70.20	0	0.00	70.60	0	561	0.01%
2022/08/02	0	71.20	0	0.00	70.90	0	584	0.01%
2022/07/28	0	74.40	0	0.00	73.50	0	597	0.01%
2022/07/15	0	0.00	0.1	72.96	73.20	-0.1	694	-0.01%
2022/07/14	0	0.00	0	72.40	72.40	0	699	0.00%
2022/07/13	0	0.00	0.1	72.09	71.40	-0.1	702	-0.01%
2022/07/06	0	0.00	0	68.10	68.10	0	704	0.00%
2022/07/05	0	0.00	0.1	67.62	67.70	-0.1	712	-0.01%
2022/07/04	0	64.90	0.8	66.12	64.70	-0.8	712	-0.11%
2022/07/01	0.2	66.72	0	0.00	65.90	0.2	738	0.02%
2022/06/30	0	69.40	0	0.00	69.20	0	734	0.00%
2022/06/27	0	0.00	0.1	72.95	73.60	-0.1	769	-0.01%
2022/06/23	0.1	69.10	1	70.10	70.20	-0.9	922	-0.10%
2022/06/22	1	74.50	0	0.00	74.30	1	1,024	0.10%
2022/06/20	1	80.00	0	0.00	78.00	1	1,012	0.10%
2022/06/10	0	0.00	1	90.50	91.10	-1	1,025	-0.10%
2022/06/01	0.2	90.60	1	91.20	90.70	-0.8	1,127	-0.07%
2022/05/30	0	0.00	1	89.40	89.40	-1	1,148	-0.09%
2022/05/18	3	94.30	4.2	93.66	92.80	-1.2	1,249	-0.10%
2022/05/17	1	92.50	1	88.50	92.60	0	1,251	0.00%
2022/05/12	1.2	86.23	0	0.00	84.90	1.2	1,311	0.09%
2022/05/11	0	89.80	0	0.00	89.20	0	1,306	0.00%
2022/05/10	0	0.00	1	89.30	90.30	-1	1,339	-0.07%
2022/05/05	0	0.00	0.1	96.10	96.70	-0.1	1,497	0.00%
2022/05/04	0	0.00	1	93.00	93.50	-1	1,521	-0.07%
2022/04/28	0.1	94.15	0	0.00	91.80	0.1	1,537	0.00%
2022/04/22	0	0.00	2	100.50	100.00	-2	1,506	-0.13%
2022/04/12	1	101.50	0	0.00	100.50	1	1,683	0.06%
2022/04/11	0	101.00	0	0.00	100.00	0	1,703	0.00%
2022/04/08	0	0.00	1.1	102.50	102.50	-1.1	1,718	-0.06%
2022/04/07	2	101.25	7	102.86	101.00	-5	1,748	-0.29%
2022/04/01	1	108.00	0	0.00	107.50	1	1,780	0.06%
2022/03/31	1	108.01	4	111.00	108.00	-3	1,828	-0.16%
2022/03/30	7.1	111.87	0.1	110.50	110.50	7	1,905	0.37%
2022/03/29	3	114.33	2	110.75	111.00	1	2,014	0.05%
2022/03/28	29.1	113.40	59	110.70	114.50	-29.9	2,358	-1.27%
2022/03/25	0	0.00	6.5	112.57	113.50	-6.5	2,486	-0.26%
2022/03/23	5	103.00	5	105.00	102.50	0	2,402	0.00%
2022/03/21	5.1	102.01	0	0.00	101.00	5.1	2,544	0.20%
2022/03/18	0	100.00	0	0.00	101.50	0	2,582	0.00%
2022/03/17	3	100.00	0	0.00	101.00	3	2,670	0.11%
2022/03/16	3	99.60	0	0.00	97.50	3	2,753	0.11%
2022/03/15	2	98.15	0	0.00	97.00	2	2,916	0.07%
2022/03/14	0	99.15	0	0.00	99.00	0	2,941	0.00%
2022/03/10	1	104.50	0	0.00	101.50	1	3,070	0.03%
2022/03/08	1	101.50	2	100.45	98.40	-1	3,122	-0.03%
2022/03/07	2	100.00	0	0.00	101.00	2	3,319	0.06%
2022/03/02	2	106.50	0	0.00	107.50	2	3,489	0.06%
2022/03/01	1	108.00	0	0.00	110.00	1	3,526	0.03%
2022/02/24	0	106.00	2	104.00	104.00	-2	3,498	-0.06%
2022/02/23	0.8	110.00	0	0.00	112.00	0.8	3,480	0.02%
2022/02/22	3	110.83	5	108.80	110.00	-2	3,466	-0.06%
2022/02/17	2	117.50	1	116.00	116.00	1	3,425	0.03%
2022/02/16	5.1	117.07	28	121.82	116.00	-23	3,411	-0.67%
2022/02/15	36	123.42	9	123.50	119.50	27	3,349	0.81%
2022/02/11	1.1	122.52	1.8	122.50	123.00	-0.8	3,317	-0.02%
2022/02/10	0	0.00	3	128.17	126.50	-3	3,295	-0.09%
2022/02/09	3	123.83	3	125.00	123.00	0	3,252	0.00%
2022/02/08	12	127.75	0	0.00	127.00	12	3,210	0.37%
2022/02/07	5	131.10	3.2	132.21	130.00	1.9	3,181	0.06%
2022/01/26	2	120.00	1	125.00	125.00	1	3,107	0.03%
2022/01/24	0	0.00	1	113.00	120.50	-1	3,063	-0.03%
2022/01/21	0	0.00	2	119.00	117.50	-2	3,044	-0.07%
2022/01/19	1	123.00	0	0.00	123.00	1	3,020	0.03%
2022/01/18	1	125.99	0	0.00	124.00	1	3,012	0.03%
2022/01/13	0	122.00	0	0.00	118.50	0	2,980	0.00%
2022/01/11	0.1	124.85	0	0.00	122.50	0.1	2,946	0.00%
2022/01/07	3.2	124.95	3	127.00	126.00	0.2	2,924	0.01%
2022/01/05	1	134.50	4	136.25	130.00	-3	2,848	-0.11%
2022/01/04	4	132.00	4	133.50	134.50	0	2,812	0.00%
2022/01/03	4	133.50	5	134.40	135.00	-1	2,791	-0.03%
2021/12/30	0	0.00	1	139.00	135.00	-1	2,772	-0.04%
2021/12/29	1	138.00	2	137.50	137.00	-1	2,738	-0.04%
2021/12/27	6	135.33	5	135.80	139.50	1	2,679	0.04%
2021/12/24	6.1	139.23	6	139.08	139.00	0.1	2,625	0.00%
2021/12/23	3	144.33	7	143.36	145.00	-4	2,530	-0.16%
2021/12/22	41.1	143.41	32	142.89	145.00	9.1	2,399	0.38%
2021/12/21	10	133.05	14	136.21	137.50	-4	1,983	-0.20%
2021/12/17	0	0.00	0.1	124.05	123.50	-0.1	1,743	0.00%
2021/12/16	2	132.50	4	131.38	130.00	-2	1,701	-0.12%
2021/12/15	0	0.00	1.1	130.60	129.00	-1.1	1,576	-0.07%
2021/12/14	0	129.00	8	130.13	128.00	-8	1,532	-0.52%
2021/12/13	2	133.00	1	130.50	131.00	1	1,488	0.07%
2021/12/10	41.1	133.71	37	132.15	134.00	4.1	1,399	0.29%
2021/12/09	12	130.88	37.4	127.84	132.00	-25.4	1,300	-1.95%
2021/12/08	33	123.52	5	126.50	122.50	28	1,120	2.50%
2021/12/07	0	0.00	1	130.50	125.00	-1	1,073	-0.09%
2021/12/06	4	127.00	2	127.50	127.00	2	1,017	0.20%
2021/12/03	10	123.00	10	124.00	124.00	0	925	0.00%
2021/12/02	3	122.50	3	120.00	123.00	0	873	0.00%
2021/12/01	28.4	122.71	29	122.40	124.50	-0.6	828	-0.07%
2021/11/30	1	114.50	4	117.00	121.00	-3	604	-0.50%
2021/11/29	3	109.33	1	108.50	110.00	2	505	0.40%
2021/11/26	2	107.50	3	105.83	108.00	-1	459	-0.22%
2021/11/18	4	95.93	0	0.00	95.10	4	340	1.17%
2021/11/09	0	0.00	0	94.40	94.30	0	358	0.00%
2021/11/08	0	0.00	0	95.20	94.60	0	353	0.00%
2021/11/05	0	0.00	6	97.83	96.60	-6	357	-1.68%
2021/11/03	6	92.53	2	92.10	92.30	4	341	1.17%
2021/11/02	2	93.10	0	0.00	93.30	2	337	0.59%
2021/10/14	0	0.00	1	84.30	84.00	-1	413	-0.24%
2021/10/07	2	85.60	0	0.00	85.90	2	434	0.46%
2021/10/06	1	82.70	0	0.00	82.80	1	435	0.23%
2021/10/01	0.8	85.85	5	84.40	85.90	-4.2	430	-0.98%
2021/09/30	1.1	88.05	0	0.00	88.20	1.1	433	0.25%
2021/09/07	0	0.00	3	96.60	96.00	-3	723	-0.41%
2021/09/01	0	0.00	0.7	99.63	99.70	-0.7	732	-0.10%
2021/08/31	0.7	100.00	0.1	100.50	100.50	0.6	733	0.08%
2021/08/30	0.2	100.00	0.2	101.50	100.50	0	738	0.00%
2021/08/27	1.2	104.43	10.3	104.24	100.50	-9.1	741	-1.23%
2021/08/26	0.2	101.00	0	0.00	101.00	0.2	725	0.03%
2021/08/25	0.1	96.00	0.2	96.50	97.00	-0.1	718	-0.02%
2021/08/23	0	0.00	0.1	93.20	92.80	-0.1	717	-0.01%
2021/08/20	5	91.11	0	0.00	91.10	5	720	0.70%
2021/08/18	1	93.80	0	0.00	96.00	1	726	0.14%
2021/08/17	0	0.00	0.1	97.20	96.20	-0.1	728	-0.01%
2021/08/13	0	0.00	0.1	101.50	99.40	-0.1	728	-0.01%
2021/08/09	0	0.00	0	102.00	101.00	0	736	0.00%
2021/08/06	0.1	101.04	0	0.00	102.00	0.1	747	0.01%
2021/08/05	5.1	104.48	0	0.00	102.50	5.1	759	0.66%
2021/08/04	5	107.00	0	0.00	105.00	5	799	0.63%
2021/08/03	3	109.50	14.1	109.28	108.00	-11.1	815	-1.36%
2021/08/02	0	0.00	5	106.90	106.00	-5	802	-0.62%
2021/07/30	0	0.00	5	105.00	105.00	-5	809	-0.62%
2021/07/29	1	106.00	5.2	109.22	110.50	-4.2	806	-0.51%
2021/07/28	0	0.00	1	105.50	105.50	-1	797	-0.13%
2021/07/27	10	107.50	0	0.00	106.50	10	816	1.22%
2021/07/26	0	0.00	1	109.50	110.50	-1	821	-0.12%
2021/07/23	0.1	107.50	0	108.50	107.00	0.1	846	0.01%
2021/07/22	0	106.50	1.1	107.09	107.50	-1.1	853	-0.13%
2021/07/20	1	106.50	0	111.00	106.50	1	890	0.11%
2021/07/19	1	108.50	6.2	109.98	110.50	-5.2	893	-0.58%
2021/07/16	0.2	109.51	16	109.53	108.50	-15.8	895	-1.76%
2021/07/15	10	106.00	0	106.00	105.50	10	886	1.13%
2021/07/13	1	107.50	1	108.00	107.00	0	883	0.00%
2021/07/09	11	105.64	1.1	105.10	105.00	10	879	1.13%
2021/07/08	1	107.00	0	0.00	106.00	1	894	0.11%
2021/07/07	0	0.00	1	105.50	105.50	-1	913	-0.11%
2021/07/06	2	109.25	0	0.00	106.50	2	934	0.21%
2021/07/05	0.1	110.00	0.1	110.17	109.00	-0.1	928	-0.01%
2021/07/02	3.2	110.08	6	110.50	111.50	-2.8	930	-0.30%
2021/07/01	0.2	110.67	0	0.00	109.00	0.2	895	0.02%
2021/06/30	2.2	111.23	0.3	111.97	110.00	1.8	902	0.20%
2021/06/29	1.3	115.02	12	116.25	112.50	-10.7	908	-1.17%
2021/06/28	6	111.33	0	0.00	111.50	6	879	0.69%
2021/06/25	3	112.83	1.6	113.42	111.50	1.4	873	0.16%
2021/06/24	3	113.83	13	115.00	113.00	-10	858	-1.17%
2021/06/23	4	110.58	25.9	115.65	117.50	-21.9	814	-2.69%
2021/06/22	0	106.00	1	107.00	107.00	-1	736	-0.13%
2021/06/21	0.2	106.26	0	0.00	106.50	0.2	734	0.03%
2021/06/18	1.4	106.66	1	108.00	107.00	0.4	749	0.05%
2021/06/17	0.4	104.94	0	0.00	106.00	0.4	747	0.05%
2021/06/15	0.4	103.50	1	103.00	103.50	-0.6	775	-0.08%
2021/06/11	1	101.00	0	0.00	101.00	1	786	0.13%
2021/06/10	0	0.00	1.4	104.01	104.00	-1.4	795	-0.17%
2021/06/09	0	0.00	0.2	102.50	102.00	-0.2	806	-0.03%
2021/06/08	0	0.00	0.1	103.20	101.00	-0.1	816	-0.01%
2021/06/07	0.7	102.00	0.2	102.00	101.50	0.5	845	0.06%
2021/06/04	0.1	104.00	0	0.00	103.00	0.1	856	0.01%
2021/06/03	0.1	106.16	0	0.00	106.00	0.1	870	0.02%
2021/06/01	0	0.00	1	104.00	105.00	-1	932	-0.11%
2021/05/28	1	103.00	0	0.00	101.50	1	1,014	0.10%
2021/05/26	1	99.90	0	0.00	100.00	1	1,090	0.09%
2021/05/24	0	0.00	1	95.60	95.40	-1	1,165	-0.09%
2021/05/19	0	0.00	1	96.20	96.30	-1	1,242	-0.08%
2021/05/18	0	0.00	1	95.30	96.00	-1	1,266	-0.08%
2021/05/17	0	91.55	1	93.80	90.00	-1	1,281	-0.08%
2021/05/14	1	95.00	1	94.40	96.00	0	1,299	0.00%
2021/05/13	2	89.80	2.1	91.81	91.80	-0.1	1,370	-0.01%
2021/05/12	22.1	91.57	1	90.60	90.30	21.1	1,383	1.52%
2021/05/11	2	99.45	0	0.00	99.80	2	1,443	0.14%
2021/05/10	0	0.00	0.1	119.50	107.00	-0.1	1,530	0.00%
2021/05/07	0	0.00	1	107.50	109.00	-1	1,568	-0.06%
2021/05/06	0	104.00	0	0.00	103.00	0	1,597	0.00%
2021/05/04	1	106.50	0	0.00	105.50	1	1,722	0.06%
2021/05/03	1	111.50	0	0.00	110.50	1	1,713	0.06%
2021/04/29	1.1	116.90	0	0.00	114.50	1.1	1,823	0.06%
2021/04/28	0	120.00	1	121.00	122.00	-1	1,880	-0.05%
2021/04/27	1	120.50	3	121.00	120.50	-2	1,880	-0.11%
2021/04/26	1	113.50	1.1	119.04	119.00	-0.1	1,877	0.00%
2021/04/22	4	114.50	0	0.00	114.00	4	1,864	0.21%
2021/04/21	0	118.00	0	0.00	117.50	0	1,873	0.00%
2021/04/16	0	0.00	1	118.50	118.50	-1	1,907	-0.05%
2021/04/15	1	115.50	0	0.00	116.50	1	1,918	0.05%
2021/04/14	7.1	113.33	1	117.00	115.50	6.1	1,935	0.32%
2021/04/13	4	119.25	0	0.00	117.00	4	1,939	0.21%
2021/04/12	3	121.33	1	124.50	121.00	2	1,937	0.10%
2021/04/08	8	127.63	0	0.00	127.50	8	1,920	0.42%
2021/04/07	0	0.00	5.1	129.51	129.50	-5.1	1,911	-0.27%
2021/04/06	2	129.25	0	0.00	128.50	2	1,908	0.10%
2021/03/31	5	126.00	0	0.00	125.50	5	1,880	0.27%
2021/03/24	0	0.00	1	124.50	124.50	-1	1,883	-0.05%
2021/03/23	1	125.50	70	126.00	125.00	-69	1,924	-3.58%
2021/03/22	52	127.89	0	0.00	127.50	52	1,940	2.68%
2021/03/19	41	128.00	21	127.50	127.50	20	1,945	1.03%
2021/03/18	3	130.00	80	131.00	127.00	-77	1,950	-3.95%
2021/03/17	167	130.42	86	130.01	130.50	81	1,939	4.18%	大買/
2021/03/16	1	127.50	0	0.00	127.50	1	1,938	0.05%
2021/03/12	1	128.00	0	0.00	128.50	1	1,935	0.05%
2021/03/11	0	0.00	2	130.00	126.50	-2	1,939	-0.10%
2021/03/09	1	132.00	0	0.00	129.50	1	1,935	0.05%
2021/03/08	7	134.86	5	134.30	131.50	2	1,955	0.10%
2021/03/05	1	131.00	1	133.00	130.00	0	1,927	0.00%
2021/03/04	7	131.21	0	0.00	130.00	7	1,946	0.36%
2021/03/03	5	129.50	11.1	133.00	135.00	-6.1	1,947	-0.31%
2021/03/02	2	129.75	1	132.50	127.50	1	2,011	0.05%
2021/02/26	7	133.29	6	133.75	128.00	1	2,027	0.05%
2021/02/25	6	132.00	8	132.81	134.00	-2	1,967	-0.10%
2021/02/24	1	126.00	0	0.00	124.00	1	1,911	0.05%
2021/02/22	5	129.00	0	0.00	127.00	5	1,888	0.26%
2021/02/19	0	0.00	0.1	131.50	131.00	-0.1	1,879	0.00%
2021/02/18	2	128.50	2	130.00	131.50	0	1,885	0.00%
2021/02/17	0.1	129.50	0	0.00	129.50	0.1	1,863	0.00%
2021/02/05	2	129.50	2	130.25	126.50	0	1,844	0.00%
2021/02/04	1	133.50	0	0.00	130.50	1	1,819	0.05%
2021/02/03	1	131.00	1	132.50	130.00	0	1,737	0.00%
2021/02/02	2	127.50	1	128.50	132.50	1	1,710	0.06%
2021/02/01	5	122.00	5	125.81	129.50	0	1,611	0.00%
2021/01/29	1	124.00	1	123.00	120.00	0	1,504	0.00%
2021/01/28	1	118.00	2.1	120.60	123.00	-1.1	1,465	-0.08%
2021/01/27	5	124.20	6	126.33	121.00	-1	1,427	-0.07%
2021/01/26	0	0.00	9	121.00	118.00	-9	1,315	-0.68%
2021/01/25	0.1	117.00	1	117.50	118.50	-0.9	1,301	-0.07%
2021/01/22	5	120.20	4.1	121.17	119.50	0.9	1,288	0.07%
2021/01/21	0.1	117.00	6.1	117.01	118.00	-6	1,165	-0.52%
2021/01/19	0	0.00	2.2	110.03	110.50	-2.2	1,066	-0.20%
2021/01/15	3	107.67	1.1	110.60	107.50	2	1,093	0.18%
2021/01/14	0	0.00	3.1	109.21	110.50	-3.1	1,144	-0.27%
2021/01/13	0.1	106.00	0	0.00	105.50	0.1	1,149	0.00%
2021/01/12	2	106.50	0	0.00	105.50	2	1,140	0.18%
2021/01/11	0	109.00	0.3	111.00	107.50	-0.2	1,124	-0.02%
2021/01/08	1.4	112.45	5	111.00	110.50	-3.6	1,110	-0.33%
2021/01/07	4.1	113.14	0	0.00	114.00	4.1	1,098	0.38%
2021/01/06	7	113.14	5.2	113.89	114.50	1.9	1,084	0.17%
2021/01/05	2	106.50	6	108.58	111.50	-4	1,065	-0.37%
2020/12/30	0	0.00	1	111.00	110.50	-1	1,041	-0.10%
2020/12/29	1.1	109.46	0	0.00	109.50	1.1	1,056	0.10%
2020/12/28	1	109.50	0	0.00	109.50	1	1,063	0.09%
2020/12/25	3	109.83	0	0.00	110.00	3	1,080	0.28%
2020/12/24	0	0.00	2	112.25	112.50	-2	1,093	-0.18%
2020/12/23	0	109.00	0	0.00	109.00	0	1,102	0.00%
2020/12/22	4.1	110.91	0	0.00	109.00	4.1	1,124	0.36%
2020/12/18	0.1	115.50	1	116.50	115.50	-0.9	1,128	-0.08%
2020/12/17	2	119.00	6	120.17	116.00	-4	1,132	-0.35%
2020/12/16	22	119.43	22.3	119.52	119.50	-0.3	1,101	-0.03%
2020/12/15	0	0.00	4	116.75	116.00	-4	1,076	-0.37%
2020/12/14	2	116.00	2	118.25	116.00	0	1,084	0.00%
2020/12/11	1	117.00	1	115.00	114.00	0	1,084	0.00%
2020/12/10	6.1	115.74	0	0.00	115.50	6.1	1,079	0.56%
2020/12/09	1	118.50	0	0.00	117.00	1	1,075	0.09%
2020/12/07	1	116.00	0	0.00	115.00	1	1,090	0.09%
2020/12/04	2	117.75	6	119.83	118.50	-4	1,106	-0.36%
2020/12/03	7	119.36	3	119.50	117.00	4	1,094	0.37%
2020/12/02	8.3	119.99	6	121.00	119.50	2.3	1,093	0.21%
2020/12/01	4	117.25	2	116.25	117.50	2	1,090	0.18%
2020/11/30	1	116.50	22	118.14	116.50	-21	1,092	-1.92%
2020/11/27	9	115.50	0	0.00	114.00	9	1,067	0.84%
2020/11/26	26	118.23	10	117.75	117.00	16	1,059	1.51%
2020/11/25	9	109.78	7	109.71	111.00	2	969	0.21%
2020/11/20	0	0.00	4.1	104.12	107.00	-4.1	1,072	-0.38%
2020/11/19	0	0.00	2.3	102.86	102.50	-2.3	1,150	-0.20%
2020/11/18	3	101.17	1	102.00	102.00	2	1,196	0.17%
2020/11/17	2	103.50	0	0.00	103.50	2	1,188	0.17%
2020/11/16	2	106.25	1	107.50	107.50	1	1,202	0.08%
2020/11/13	1	106.00	2	107.25	106.50	-1	1,210	-0.08%
2020/11/12	1	105.50	0	0.00	105.50	1	1,218	0.08%
2020/11/11	1.1	105.55	0	0.00	106.00	1.1	1,273	0.09%
2020/11/10	2.2	106.23	1	108.00	105.50	1.2	1,327	0.09%
2020/11/09	1.1	105.14	1	108.50	107.50	0.1	1,334	0.01%
2020/11/05	0	0.00	1	107.00	107.50	-1	1,345	-0.07%
2020/11/04	0	0.00	1	106.00	106.00	-1	1,347	-0.07%
2020/11/03	1	106.00	0	0.00	106.00	1	1,349	0.07%
2020/11/02	0.1	106.00	0	0.00	103.50	0.1	1,360	0.01%
2020/10/30	2	105.75	0	0.00	105.50	2	1,371	0.15%
2020/10/29	0	0.00	2	107.25	107.50	-2	1,380	-0.14%
2020/10/28	1	108.50	0	0.00	108.50	1	1,387	0.07%
2020/10/27	1	110.50	0	0.00	111.00	1	1,443	0.07%
2020/10/26	1	115.00	2	111.50	111.00	-1	1,449	-0.07%
2020/10/23	9	116.89	12	117.88	115.50	-3	1,447	-0.21%
2020/10/22	1	116.00	3	116.67	117.00	-2	1,447	-0.14%
2020/10/21	0	0.00	1	112.50	111.50	-1	1,394	-0.07%
2020/10/16	0	0.00	2	109.00	107.00	-2	1,420	-0.14%
2020/10/14	0	0.00	1	110.50	108.50	-1	1,465	-0.07%
2020/10/12	0	0.00	3	109.00	108.50	-3	1,501	-0.20%
2020/10/07	2	110.00	1	108.00	109.50	1	1,721	0.06%
2020/10/05	1	106.00	0	0.00	107.00	1	1,921	0.05%
2020/09/30	0	0.00	0.3	104.50	103.50	-0.3	1,942	-0.01%
2020/09/29	1	106.00	1	106.50	107.50	0	1,941	0.00%
2020/09/23	1.2	108.50	1	107.50	108.00	0.2	1,992	0.01%
2020/09/22	2	109.50	0	0.00	110.50	2	2,053	0.10%
2020/09/17	1	114.00	0	0.00	112.00	1	2,180	0.05%
2020/09/16	1	112.50	1	112.50	113.00	0	2,288	0.00%
2020/09/15	3	113.50	0	0.00	113.00	3	2,323	0.13%
2020/09/10	1	117.50	1	115.00	114.50	0	2,410	0.00%
2020/09/09	7	112.07	8	111.81	113.00	-1	2,403	-0.04%
2020/09/08	0	0.00	1	115.50	116.00	-1	2,402	-0.04%
2020/09/07	0	0.00	1	120.00	117.50	-1	2,421	-0.04%
2020/09/04	22	118.98	22	120.52	120.50	0	2,457	0.00%
2020/09/02	1	120.00	0	0.00	120.00	1	2,462	0.04%
2020/09/01	1	118.00	2	118.50	118.50	-1	2,481	-0.04%
2020/08/31	3	120.33	0	0.00	117.50	3	2,483	0.12%
2020/08/28	1	121.00	1	120.50	120.00	0	2,506	0.00%
2020/08/27	0	0.00	5	128.00	122.00	-5	2,547	-0.20%
2020/08/26	12	126.58	4	126.38	126.00	8	2,687	0.30%
2020/08/25	5	123.10	7.2	122.71	127.50	-2.2	2,713	-0.08%
2020/08/24	0	0.00	4	114.88	116.00	-4	2,688	-0.15%
2020/08/20	6	109.42	1	119.00	109.50	5	2,893	0.17%
2020/08/19	17	120.21	37	121.88	119.00	-20	2,882	-0.69%
2020/08/18	22.2	120.68	1	119.50	120.00	21.2	2,886	0.73%
2020/08/17	4	126.00	8	126.31	123.50	-4	2,929	-0.14%
2020/08/14	6	120.83	7.1	122.01	123.00	-1.1	2,890	-0.04%
2020/08/13	0	0.00	1	116.00	112.00	-1	2,871	-0.03%
2020/08/12	3	115.50	0	0.00	113.50	3	2,884	0.10%
2020/08/11	1	115.00	0	0.00	114.50	1	2,899	0.03%
2020/08/05	1	121.50	2	121.75	122.00	-1	2,970	-0.03%
2020/08/04	3	118.50	0	0.00	118.50	3	3,002	0.10%
2020/07/31	5	126.10	8.1	124.31	124.50	-3.1	3,133	-0.10%
2020/07/30	1.1	119.68	0	0.00	119.00	1.1	3,132	0.04%
2020/07/28	4	120.75	1	124.00	117.00	3	3,175	0.09%
2020/07/27	1	125.50	0	0.00	124.00	1	3,185	0.03%
2020/07/24	1	122.00	3	125.00	121.50	-2	3,226	-0.06%
2020/07/21	1	131.50	2	129.50	131.00	-1	3,472	-0.03%
2020/07/20	2	125.25	0	0.00	125.00	2	3,552	0.06%
2020/07/17	0	0.00	3	125.17	127.50	-3	3,669	-0.08%
2020/07/16	1	128.00	0	0.00	126.50	1	3,910	0.03%
2020/07/15	8	136.81	9	133.94	124.50	-1	3,939	-0.03%
2020/07/14	2	133.75	1	138.50	134.00	1	3,960	0.03%
2020/07/13	3.1	127.58	2.2	129.54	130.00	0.9	3,875	0.02%
2020/07/10	1	121.50	6	118.50	121.00	-5	3,800	-0.13%
2020/07/09	5	116.10	1	120.50	113.00	4	3,805	0.11%
2020/07/08	0	0.00	1.2	117.75	118.00	-1.2	3,838	-0.03%
2020/07/07	1.4	118.78	0	0.00	118.50	1.4	3,925	0.04%
2020/07/06	0	0.00	4	121.00	120.00	-4	4,116	-0.10%
2020/07/03	1	116.00	4	120.00	116.00	-3	4,195	-0.07%
2020/07/02	3	116.50	5	118.30	118.00	-2	4,237	-0.05%
2020/07/01	4	117.50	7	118.36	117.00	-3	4,276	-0.07%
2020/06/30	17	116.18	9	117.00	116.00	8	4,227	0.19%
2020/06/29	4	113.00	2	114.00	115.00	2	4,243	0.05%
2020/06/24	5	112.10	4	113.50	115.00	1	4,225	0.02%
2020/06/23	5	113.20	7	112.36	112.50	-2	4,244	-0.05%
2020/06/22	3	104.00	0	0.00	107.00	3	4,197	0.07%
2020/06/19	5	105.80	6	106.25	105.00	-1	4,296	-0.02%
2020/06/18	3	100.00	2	101.00	101.50	1	4,295	0.02%
2020/06/17	0	0.00	1	99.90	99.00	-1	4,353	-0.02%
2020/06/15	1	98.80	4	99.70	99.00	-3	4,682	-0.06%
2020/06/12	5	96.72	0	0.00	97.00	5	4,810	0.10%
2020/06/11	2	100.20	0	0.00	99.00	2	4,873	0.04%
2020/06/10	1	101.50	0	0.00	103.00	1	4,966	0.02%
2020/06/09	2	102.50	0	0.00	101.50	2	5,028	0.04%
2020/06/08	0	0.00	3	105.33	103.50	-3	5,085	-0.06%
2020/06/04	2	101.75	0	0.00	99.50	2	5,262	0.04%
2020/06/03	8	102.63	0	0.00	104.00	8	5,269	0.15%
2020/06/02	1	101.00	1	114.50	102.00	0	5,267	0.00%
2020/06/01	10	107.80	212	108.05	111.50	-202	5,241	-3.85%	大賣/鉅額交易
2020/05/29	6	103.58	1	105.50	101.50	5	5,284	0.09%
2020/05/28	280	105.94	55	106.34	106.00	225	5,319	4.23%	大買/鉅額交易
2020/05/27	0	0.00	4.2	100.33	104.50	-4.2	5,335	-0.08%
2020/05/26	0	0.00	1	96.40	95.20	-1	5,402	-0.02%
2020/05/25	0	0.00	3	94.37	95.60	-3	5,379	-0.06%
2020/05/22	8	95.56	6	95.47	93.40	2	5,371	0.04%
2020/05/21	1	94.40	1	95.40	95.00	0	5,322	0.00%
2020/05/20	4	95.23	2	94.60	93.70	2	5,304	0.04%
2020/05/19	0	0.00	1	94.30	94.30	-1	5,277	-0.02%
2020/05/14	2	93.05	5	94.30	91.90	-3	5,233	-0.06%
2020/05/13	0	0.00	3	93.63	94.70	-3	5,233	-0.06%
2020/05/12	2	91.40	3	91.37	91.80	-1	5,216	-0.02%
2020/05/11	19.2	91.62	10	92.46	92.30	9.2	5,195	0.18%
2020/05/08	5	93.98	1.3	93.02	90.10	3.7	5,163	0.07%
2020/05/07	41	99.23	72	98.99	97.00	-31	5,083	-0.61%
2020/05/06	112	99.68	83.1	100.62	99.30	28.9	5,036	0.57%	大買/
2020/05/05	1	96.50	0	0.00	97.30	1	4,992	0.02%
2020/05/04	1.3	97.45	2	97.70	96.90	-0.7	4,976	-0.01%
2020/04/30	3	97.00	0	0.00	96.60	3	4,943	0.06%
2020/04/29	12.1	98.88	5	99.98	98.10	7.1	4,917	0.14%
2020/04/28	2	98.67	2	98.70	100.50	0	4,883	0.00%
2020/04/27	1	97.50	5	98.46	96.40	-4	4,833	-0.08%
2020/04/24	5	96.68	8	95.99	95.50	-3	4,754	-0.06%
2020/04/23	2	96.60	6	97.00	93.50	-4	4,680	-0.09%
2020/04/22	8	94.05	4	93.58	96.90	4	4,600	0.09%
2020/04/21	11	93.12	14	93.75	93.60	-3	4,496	-0.07%
2020/04/20	0	0.00	6.4	88.95	90.50	-6.4	4,244	-0.15%
2020/04/17	1	87.90	3	88.83	87.30	-2	4,209	-0.05%
2020/04/16	1	89.10	4	89.43	87.70	-3	4,130	-0.07%
2020/04/15	4.2	89.19	2	90.60	88.80	2.2	4,081	0.05%
2020/04/14	5	87.82	2.3	89.20	90.80	2.8	4,036	0.07%
2020/04/13	3.3	87.92	0	0.00	88.20	3.3	3,971	0.08%
2020/04/10	7	88.90	2	87.85	89.80	5	3,934	0.13%
2020/04/09	6.2	89.93	7	90.47	86.20	-0.8	3,855	-0.02%
2020/04/08	2	84.25	5	84.40	87.50	-3	3,655	-0.08%
2020/04/07	9	81.14	34	80.26	79.60	-25	3,553	-0.70%
2020/04/06	8	79.89	7	80.17	79.30	1	3,502	0.03%
2020/04/01	0	0.00	1	74.90	75.00	-1	3,460	-0.03%
2020/03/31	20	75.09	4.3	74.61	74.60	15.7	3,479	0.45%
2020/03/30	5	68.44	4	70.18	73.30	1	3,422	0.03%
2020/03/27	4.3	72.63	11	73.23	71.00	-6.7	3,385	-0.20%
2020/03/26	6	70.98	5	73.20	73.10	1	3,321	0.03%
2020/03/25	7	77.41	12	77.03	73.60	-5	3,261	-0.15%
2020/03/24	4	76.55	7	75.89	76.60	-3	3,123	-0.10%
2020/03/23	24	74.32	289	73.15	72.20	-265	3,041	-8.71%	大賣/鉅額交易
2020/03/20	273	75.20	8	73.44	75.30	265	2,973	8.91%	大買/鉅額交易
2020/03/19	67	71.22	57	71.25	68.50	10	2,850	0.35%
2020/03/18	12	71.64	20	71.57	70.10	-8	2,669	-0.30%
2020/03/17	2.4	69.45	2	69.35	68.00	0.4	2,532	0.02%
2020/03/16	7	69.21	3	71.93	68.00	4	2,520	0.16%
2020/03/13	7.3	68.82	10	68.13	68.20	-2.7	2,412	-0.11%
2020/03/12	7	75.63	4	75.00	74.00	3	2,374	0.13%
2020/03/11	9.3	84.69	8	86.45	81.00	1.3	2,318	0.06%
2020/03/10	3	79.10	5	80.42	84.80	-2	2,212	-0.09%
2020/03/09	5	82.14	0	0.00	80.50	5	2,122	0.24%
2020/03/06	0	0.00	5	86.50	86.60	-5	2,081	-0.24%
2020/03/05	4	84.50	13	85.14	86.60	-9	2,040	-0.44%
2020/03/04	38	81.64	20	80.61	80.80	18	1,912	0.94%
2020/03/03	0	0.00	7	77.70	79.70	-7	1,822	-0.38%
2020/03/02	0	0.00	3.3	72.44	72.50	-3.3	1,741	-0.19%
2020/02/27	0	0.00	10	66.30	68.40	-10	1,562	-0.64%
2020/02/20	2	64.00	0	0.00	63.80	2	2,119	0.09%
2020/02/19	1	63.30	1	63.80	63.70	0	2,301	0.00%
2020/02/18	2	63.15	0	0.00	63.20	2	2,383	0.08%
2020/02/17	4	63.23	4	63.68	63.60	0	2,421	0.00%
2020/02/14	0	0.00	3	63.07	64.10	-3	2,468	-0.12%
2020/02/13	2.3	62.02	3	62.80	61.80	-0.7	2,674	-0.03%
2020/02/12	0	0.00	2.2	62.25	62.60	-2.2	2,725	-0.08%
2020/02/11	3	60.97	1	61.70	61.70	2	2,740	0.07%
2020/02/10	10	61.36	1	62.05	62.00	9	2,806	0.32%
2020/02/07	4	61.88	0	0.00	61.40	4	2,838	0.14%
2020/02/06	16	63.44	0	0.00	63.10	16	2,969	0.54%
2020/02/05	1	61.90	0	0.00	61.90	1	3,113	0.03%
2020/02/04	0	0.00	5	61.18	61.40	-5	3,167	-0.16%
2020/02/03	2	57.60	7	59.19	60.30	-5	3,407	-0.15%
2020/01/31	14	61.56	2	63.05	62.20	12	3,466	0.35%
2020/01/30	6	62.75	4	64.53	62.10	2	3,466	0.06%
2020/01/20	0	0.00	2	68.70	68.90	-2	3,438	-0.06%
2020/01/17	1	69.20	1	70.00	68.40	0	3,459	0.00%
2020/01/16	1	67.60	1	68.90	68.90	0	3,441	0.00%
2020/01/15	10	68.00	17	67.69	68.20	-7	3,415	-0.20%
2020/01/14	2	67.20	7	67.43	67.20	-5	3,395	-0.15%
2020/01/13	4	65.75	4	66.78	66.80	0	3,390	0.00%
2020/01/10	3	65.20	0	0.00	65.30	3	3,378	0.09%
2020/01/09	3	65.37	2	66.50	66.50	1	3,374	0.03%
2020/01/08	9	65.10	7	66.93	65.50	2	3,356	0.06%
2020/01/07	14	65.01	13	64.87	65.10	1	3,346	0.03%
2020/01/06	14	65.41	0	0.00	65.20	14	3,343	0.42%
2020/01/03	5	67.80	5	68.68	67.60	0	3,353	0.00%
2020/01/02	0	0.00	0.2	68.60	68.50	-0.2	3,364	-0.01%
2019/12/31	1	68.20	1	67.50	67.60	0	3,369	0.00%
2019/12/30	0	0.00	1	68.00	68.00	-1	3,374	-0.03%
2019/12/26	0	0.00	1	68.40	68.00	-1	3,355	-0.03%
2019/12/25	0.2	65.90	0	0.00	65.90	0.2	3,333	0.01%
2019/12/20	12	66.82	2	67.10	66.50	10	3,344	0.30%
2019/12/19	0	0.00	1	65.80	66.00	-1	3,330	-0.03%
2019/12/18	0	0.00	2	65.60	65.70	-2	3,326	-0.06%
2019/12/17	0	0.00	1	65.00	64.90	-1	3,328	-0.03%
2019/12/13	1	64.10	0	0.00	64.20	1	3,349	0.03%
2019/12/12	0	0.00	1	66.50	65.90	-1	3,334	-0.03%
2019/12/11	6	66.05	10	65.76	65.80	-4	3,334	-0.12%
2019/12/09	0	0.00	9	68.96	69.90	-9	3,283	-0.27%
2019/12/04	0	0.00	1	67.50	67.00	-1	3,287	-0.03%
2019/12/03	0	0.00	1	66.50	66.80	-1	3,329	-0.03%
2019/12/02	2	65.50	5	66.90	67.00	-3	3,344	-0.09%
2019/11/29	2	66.15	6	67.13	66.20	-4	3,427	-0.12%
2019/11/28	1	67.30	6	67.30	67.00	-5	3,411	-0.15%
2019/11/27	2	69.75	2	70.75	69.40	0	3,369	0.00%
2019/11/26	3	69.27	2	70.00	69.70	1	3,345	0.03%
2019/11/25	11	72.17	1	71.00	69.70	10	3,334	0.30%
2019/11/22	4	70.15	9	70.49	70.70	-5	3,288	-0.15%
2019/11/21	5	69.00	1	70.50	70.40	4	3,231	0.12%
2019/11/20	3	67.67	1	68.80	67.60	2	3,147	0.06%
2019/11/19	24	71.60	34	72.05	69.40	-10	3,091	-0.32%
2019/11/18	15	67.82	6	65.32	69.70	9	2,685	0.34%
2019/11/15	6	64.57	2	64.40	63.40	4	2,513	0.16%
2019/11/14	3	63.80	0	0.00	62.80	3	2,441	0.12%
2019/11/13	1	63.30	0	0.00	63.00	1	2,405	0.04%
2019/11/12	1	64.00	8	62.06	63.80	-7	2,360	-0.30%
2019/11/11	3	60.87	5	61.70	61.40	-2	2,139	-0.09%
2019/11/08	0	0.00	6	60.13	60.40	-6	2,086	-0.29%
2019/11/07	4	59.95	3	61.33	59.20	1	2,075	0.05%
2019/11/06	2	60.45	0	0.00	60.70	2	2,016	0.10%
2019/11/05	0	0.00	2	62.00	62.00	-2	1,992	-0.10%
2019/11/04	0	0.00	6	61.05	61.30	-6	1,890	-0.32%
2019/10/31	3	58.60	93	57.71	58.00	-90	1,785	-5.04%
2019/10/30	233	57.64	145	57.96	58.00	88	1,587	5.54%	大買/大賣/
2019/10/29	1	56.10	5	56.68	56.60	-4	1,531	-0.26%
2019/10/28	5	56.32	1	56.50	56.50	4	1,579	0.25%
2019/10/25	3	56.63	5	57.74	56.50	-2	1,638	-0.12%
2019/10/24	0	0.00	3	56.00	56.70	-3	1,633	-0.18%
2019/10/23	0	0.00	1	55.70	55.40	-1	1,764	-0.06%
2019/10/22	3	55.30	12.3	55.82	55.60	-9.3	1,786	-0.52%
2019/10/18	0	0.00	0.3	55.30	54.50	-0.3	1,790	-0.02%
2019/10/17	0	0.00	1	54.80	54.80	-1	1,798	-0.06%
2019/10/16	1	53.40	1	54.20	54.00	0	1,809	0.00%
2019/10/15	2	53.75	1	54.60	53.70	1	1,840	0.05%
2019/10/14	8.3	55.09	0	0.00	54.50	8.3	1,965	0.42%
2019/10/09	3	53.67	0	0.00	53.30	3	1,966	0.15%
2019/10/08	6.3	55.75	0	0.00	55.10	6.3	1,962	0.32%
2019/10/07	2	57.10	4	57.73	56.90	-2	1,953	-0.10%
2019/10/04	0	0.00	2	56.75	57.60	-2	1,959	-0.10%
2019/10/03	1	55.60	12	55.95	56.10	-11	2,007	-0.55%
2019/10/02	1	56.70	1	57.30	56.70	0	2,056	0.00%
2019/10/01	0	0.00	5.3	56.85	56.90	-5.3	2,052	-0.26%
2019/09/27	2	55.60	1	56.80	55.20	1	2,049	0.05%
2019/09/26	1.3	56.22	2	56.90	56.20	-0.7	2,065	-0.04%
2019/09/25	0	0.00	2.1	55.97	56.10	-2.1	2,092	-0.10%
2019/09/24	0	0.00	2	56.20	56.00	-2	2,167	-0.09%
2019/09/23	1	55.80	1	56.50	55.80	0	2,172	0.00%
2019/09/20	0	56.10	2	56.60	56.20	-2	2,173	-0.09%
2019/09/19	1	56.30	5.1	56.21	55.90	-4.1	2,166	-0.19%
2019/09/18	0	0.00	1	55.30	55.30	-1	2,151	-0.05%
2019/09/17	1	55.00	0	0.00	54.60	1	2,146	0.05%
2019/09/12	6.1	57.01	0	0.00	56.80	6.1	2,158	0.28%
2019/09/11	8	57.84	0	0.00	56.80	8	2,178	0.37%
2019/09/10	10	57.00	2	57.30	57.30	8	2,193	0.36%
2019/09/09	0.3	59.10	3	59.13	59.40	-2.7	2,164	-0.12%
2019/09/06	3.3	58.59	0	0.00	58.50	3.3	2,182	0.15%
2019/09/05	3.5	58.37	3	59.13	59.10	0.5	2,181	0.02%
2019/09/04	3	57.53	0	0.00	57.90	3	2,208	0.14%
2019/09/03	12	57.66	3	56.37	56.90	9	2,296	0.39%
2019/09/02	1	55.20	0	0.00	55.00	1	2,209	0.05%
2019/08/21	0	0.00	1	55.00	55.40	-1	2,228	-0.04%
2019/08/20	0	0.00	1	55.90	55.10	-1	2,238	-0.04%
2019/08/19	1	53.80	0	0.00	55.00	1	2,241	0.04%
2019/08/16	1	53.70	4	53.15	53.20	-3	2,250	-0.13%
2019/08/15	4	51.20	4	52.68	52.50	0	2,301	0.00%
2019/08/14	4	53.35	2	54.40	53.20	2	2,375	0.08%
2019/08/08	1	52.00	4	53.40	53.80	-3	2,452	-0.12%
2019/08/07	5	52.14	0	0.00	52.00	5	2,465	0.20%
2019/08/06	2	48.00	1	50.80	51.40	1	2,505	0.04%
2019/07/30	0	0.00	5	58.00	57.90	-5	2,818	-0.18%
2019/07/29	5	59.00	1	58.20	59.40	4	2,895	0.14%
2019/07/25	1	57.60	0	0.00	57.30	1	2,998	0.03%
2019/07/23	0	0.00	1	56.10	55.10	-1	2,853	-0.04%
2019/07/10	0	0.00	1.3	56.02	56.20	-1.3	2,787	-0.05%
2019/07/09	0	0.00	6	55.67	55.80	-6	2,790	-0.22%
2019/07/08	6.3	57.60	0	0.00	57.60	6.3	2,751	0.23%
2019/07/05	0	0.00	1	56.10	56.30	-1	2,772	-0.04%
2019/07/03	1	55.70	1	56.10	56.10	0	2,828	0.00%
2019/07/02	0	0.00	1	55.90	55.40	-1	2,817	-0.04%
2019/07/01	1	54.00	3	55.17	56.00	-2	2,799	-0.07%
2019/06/28	0	0.00	1	52.90	52.80	-1	2,742	-0.04%
2019/06/27	0	0.00	2	53.15	53.00	-2	2,763	-0.07%
2019/06/26	3	52.23	3	52.67	52.60	0	2,869	0.00%
2019/06/25	5	52.38	0	0.00	52.10	5	2,918	0.17%
2019/06/21	1	53.30	0	0.00	53.30	1	2,950	0.03%
2019/06/19	0	0.00	1	54.30	53.60	-1	2,999	-0.03%
2019/06/18	2	53.45	3	54.33	52.60	-1	3,011	-0.03%
2019/06/17	3	52.93	1	53.10	53.10	2	2,997	0.07%
2019/06/14	1	53.10	2	53.60	54.00	-1	3,091	-0.03%
2019/06/13	0	0.00	2	53.65	54.30	-2	3,127	-0.06%
2019/06/12	2	53.20	1	54.20	52.90	1	3,266	0.03%
2019/06/11	0	0.00	11	52.05	53.00	-11	3,239	-0.34%
2019/06/10	4	48.25	4	48.83	48.20	0	3,180	0.00%
2019/06/06	1	48.00	3	48.45	48.00	-2	3,316	-0.06%
2019/06/05	0	0.00	1	48.20	47.25	-1	3,329	-0.03%
2019/06/04	2	47.88	1	48.30	47.20	1	3,440	0.03%
2019/06/03	1	46.85	2	47.70	47.90	-1	3,497	-0.03%
2019/05/31	6	47.58	1	48.45	47.40	5	3,487	0.14%
2019/05/30	2	47.90	1	48.95	47.55	1	3,485	0.03%
2019/05/29	2	47.08	2	47.93	48.15	0	3,504	0.00%
2019/05/28	0	0.00	3	47.47	48.00	-3	3,492	-0.09%
2019/05/27	3	46.07	2	46.90	46.15	1	3,475	0.03%
2019/05/24	3	46.67	3	47.42	46.30	0	3,473	0.00%
2019/05/23	1	45.15	4.3	46.84	47.25	-3.3	3,457	-0.10%
2019/05/22	2	47.13	3	46.67	46.30	-1	3,449	-0.03%
2019/05/21	3	43.60	7	45.17	47.00	-4	3,416	-0.12%
2019/05/20	2	44.05	2	44.88	42.75	0	3,348	0.00%
2019/05/17	3	46.50	2	47.78	44.95	1	3,325	0.03%
2019/05/16	3	47.18	2	47.50	47.10	1	3,355	0.03%
2019/05/15	6	49.15	8	49.08	49.00	-2	3,342	-0.06%
2019/05/13	4	50.24	2	51.40	49.80	2	3,276	0.06%
2019/05/10	3	53.00	3	53.37	51.60	0	3,263	0.00%
2019/05/09	9.3	54.76	2	56.20	53.10	7.3	3,187	0.23%
2019/05/08	7	56.57	4	58.38	56.50	3	3,103	0.10%
2019/05/07	3	59.10	4	59.43	58.70	-1	2,964	-0.03%
2019/05/06	8	55.95	1	55.00	56.80	7	2,777	0.25%
2019/05/03	5	55.94	8	55.08	55.90	-3	2,634	-0.11%
2019/05/02	0	0.00	3	51.10	52.50	-3	2,474	-0.12%
2019/04/30	1	48.30	2	49.40	49.90	-1	2,447	-0.04%
2019/04/29	4	49.19	0	0.00	48.70	4	2,448	0.16%
2019/04/26	1	51.00	1	51.90	51.20	0	2,435	0.00%
2019/04/25	1	50.80	2	51.20	52.20	-1	2,448	-0.04%
2019/04/24	3	50.90	1	51.40	51.40	2	2,452	0.08%
2019/04/23	3	51.33	1	53.50	51.30	2	2,465	0.08%
2019/04/19	2	50.60	1	51.80	51.60	1	2,435	0.04%
2019/04/18	10	50.48	0	0.00	50.50	10	2,426	0.41%
2019/04/17	2	52.70	2	53.00	52.20	0	2,425	0.00%
2019/04/16	0	0.00	8	51.76	53.40	-8	2,424	-0.33%
2019/04/15	2	49.68	2	51.15	51.10	0	2,418	0.00%
2019/04/12	0	0.00	4	51.50	50.70	-4	2,421	-0.17%
2019/04/11	1	52.00	7	51.47	51.80	-6	2,397	-0.25%
2019/04/10	2	50.40	2	50.60	49.25	0	2,321	0.00%
2019/04/09	6	51.10	0	0.00	49.75	6	2,292	0.26%
2019/04/08	1	53.00	2	52.85	52.70	-1	2,231	-0.04%
2019/04/03	3	52.97	0	0.00	53.00	3	2,213	0.14%
2019/04/02	1	52.30	3	53.30	53.30	-2	2,194	-0.09%
2019/04/01	3	53.27	0	0.00	52.80	3	2,166	0.14%
2019/03/29	5	51.82	4	53.38	53.70	1	2,134	0.05%
2019/03/28	6	52.42	27.3	51.30	51.00	-21.3	2,020	-1.05%
2019/03/27	3.3	52.93	4	53.53	53.40	-0.7	1,966	-0.04%
2019/03/26	12	53.40	3	53.77	53.00	9	1,947	0.46%
2019/03/25	4.7	52.78	2	54.00	52.40	2.7	1,913	0.14%
2019/03/22	7.3	56.23	2	57.40	55.50	5.3	1,869	0.28%
2019/03/21	4	55.78	1	56.60	55.60	3	1,811	0.17%
2019/03/20	2	55.35	1	55.20	56.00	1	1,767	0.06%
2019/03/19	1	54.50	7	55.53	55.20	-6	1,712	-0.35%
2019/03/18	2	53.15	1	53.70	53.70	1	1,596	0.06%
2019/03/15	10	51.84	27	51.71	54.20	-17	1,518	-1.12%
2019/03/14	8	49.01	9	49.55	49.60	-1	1,339	-0.07%
2019/03/13	2	48.20	8	48.41	48.65	-6	1,274	-0.47%
2019/03/12	11	48.73	0	0.00	47.00	11	1,217	0.90%
2019/03/11	1	48.65	6	48.39	47.80	-5	1,060	-0.47%
2019/03/08	7	48.23	14	48.48	48.90	-7	1,014	-0.69%
2019/03/07	8	45.43	24	46.25	46.35	-16	888	-1.80%
2019/03/06	4.4	42.80	2	43.40	42.75	2.4	819	0.29%
2019/03/05	7	43.24	8	43.76	43.00	-1	812	-0.12%
2019/03/04	0	0.00	6.2	42.33	43.60	-6.2	798	-0.78%
2019/02/27	2	41.20	0	0.00	41.20	2	759	0.27%
2019/02/26	4	41.10	0	0.00	41.00	4	752	0.53%
2019/02/25	12	41.74	2	42.50	41.25	10	748	1.34%
2019/02/22	9.1	41.71	4	42.08	41.85	5.1	733	0.70%
2019/02/21	0.4	41.60	0	0.00	41.60	0.4	726	0.05%
2019/02/20	4.4	41.90	3	42.67	41.75	1.4	709	0.19%
2019/02/19	1	41.25	4	41.83	42.00	-3	686	-0.44%
2019/02/18	3	41.20	15	41.42	41.65	-12	674	-1.78%
2019/02/15	8	41.11	5	40.84	41.20	3	655	0.46%
2019/02/14	7	38.27	3	39.07	39.00	4	583	0.69%
2019/02/13	8	37.92	0	0.00	37.55	8	571	1.40%
2019/02/12	3	38.40	8	38.63	38.40	-5	555	-0.90%
2019/02/11	0	0.00	3	38.82	38.95	-3	546	-0.55%
2019/01/30	1	36.70	3	37.02	36.95	-2	519	-0.39%
2019/01/29	2	36.48	5	36.97	37.00	-3	516	-0.58%
2019/01/28	2	36.70	4	36.95	36.70	-2	514	-0.39%
2019/01/25	0	0.00	19	36.89	36.95	-19	517	-3.67%
2019/01/24	0	0.00	6	36.08	36.30	-6	519	-1.16%
2019/01/23	6	36.15	1	36.30	36.30	5	517	0.97%
2019/01/22	3	36.87	7	36.94	36.75	-4	505	-0.79%
2019/01/21	5	36.53	5	36.89	36.85	0	499	0.00%
2019/01/18	2	36.55	2	36.30	36.60	0	491	0.00%
2019/01/17	7	37.49	2	37.90	36.80	5	481	1.04%
2019/01/16	7	37.20	5	36.97	37.00	2	457	0.44%
2019/01/15	0	0.00	7	36.51	36.40	-7	424	-1.65%
2019/01/14	7	35.36	8	35.73	35.80	-1	398	-0.25%
2019/01/11	7	35.11	8	35.34	35.00	-1	374	-0.27%
2019/01/10	5	35.01	0	0.00	34.85	5	360	1.39%
2019/01/09	7	35.11	3	35.40	34.65	4	355	1.13%
2019/01/08	0	0.00	5	34.27	35.00	-5	337	-1.48%
2019/01/07	7	33.51	3	34.57	34.70	4	319	1.25%
2019/01/04	1	29.90	17	31.20	33.30	-16	275	-5.81%
2019/01/03	2	30.28	1	30.60	30.30	1	252	0.40%
2019/01/02	3	30.33	2	30.60	30.45	1	258	0.39%
2018/12/27	0	0.00	4	29.83	29.90	-4	264	-1.51%
2018/12/26	2	29.03	0	0.00	29.00	2	261	0.76%
2018/12/25	1	29.35	0	0.00	29.20	1	259	0.39%
2018/12/24	0	0.00	1	29.75	29.75	-1	261	-0.38%
2018/12/22	0	0.00	1	29.25	29.20	-1	262	-0.38%
2018/12/20	1	28.80	1	29.23	28.90	0	278	0.00%
2018/12/19	1	29.20	0	0.00	29.20	1	277	0.36%
2018/12/18	2	29.40	0	0.00	29.35	2	277	0.72%
2018/12/17	2	29.70	0	0.00	29.70	2	278	0.72%
2018/12/14	5	30.08	4	30.50	30.00	1	275	0.36%
2018/12/13	1	30.30	1	30.65	30.40	0	273	0.00%
2018/12/12	0	0.00	2	29.88	30.30	-2	273	-0.73%
2018/12/11	2	29.35	0	0.00	29.40	2	273	0.73%
2018/12/06	2	29.63	0	0.00	29.60	2	280	0.71%
2018/12/05	2	30.23	0	0.00	30.15	2	284	0.70%
2018/12/04	1	31.05	1	31.40	31.00	0	290	0.00%
2018/12/03	0	0.00	1	31.20	31.20	-1	295	-0.34%
2018/11/29	1	30.75	0	0.00	30.75	1	293	0.34%
2018/11/28	0	0.00	2	30.70	30.70	-2	290	-0.69%
2018/11/27	0	0.00	1	30.20	30.20	-1	287	-0.35%
2018/11/26	0	0.00	0	30.20	29.70	0	286	0.00%
2018/11/23	4	29.98	0	0.00	29.80	4	290	1.38%
2018/11/22	2	30.25	2	30.50	30.25	0	294	0.00%
2018/11/21	2	30.00	2	30.40	30.40	0	295	0.00%
2018/11/20	0	0.00	1	30.25	30.40	-1	298	-0.33%
2018/11/19	0	0.00	4	30.25	30.60	-4	305	-1.31%
2018/11/16	0	0.00	4	29.89	30.00	-4	310	-1.29%
2018/11/15	0	0.00	2	29.23	29.65	-2	307	-0.65%
2018/11/14	0	0.00	1	29.15	28.95	-1	304	-0.33%
2018/11/13	1	28.20	0	0.00	28.65	1	303	0.33%
2018/11/12	7	29.10	0	0.00	28.70	7	302	2.31%
2018/11/09	5	29.51	1	29.90	29.70	4	299	1.34%
2018/11/08	0	0.00	12	29.80	29.95	-12	296	-4.05%
2018/11/07	0	0.00	2	29.30	29.40	-2	294	-0.68%
2018/11/05	1	28.50	2.2	28.92	29.00	-1.2	308	-0.38%
2018/11/02	4	28.86	10	28.80	29.00	-6	312	-1.92%
2018/11/01	10	28.43	0	0.00	28.50	10	308	3.24%
2018/10/31	0	0.00	4	27.28	27.40	-4	303	-1.32%
2018/10/30	0.2	26.35	0	0.00	26.40	0.2	311	0.05%
2018/10/29	4	26.59	0	0.00	26.60	4	334	1.20%
2018/10/25	1	27.00	3	27.07	27.00	-2	364	-0.55%
2018/10/23	1	28.05	0	0.00	28.00	1	362	0.28%
2018/10/22	0	0.00	1	28.60	28.60	-1	362	-0.28%
2018/10/19	2	27.73	0	0.00	27.75	2	362	0.55%
2018/10/18	3	28.18	0	0.00	28.30	3	360	0.83%
2018/10/17	7	29.26	1	30.05	28.55	6	359	1.67%
2018/10/16	0	0.00	1	29.40	29.40	-1	360	-0.28%
2018/10/15	0	0.00	2	29.58	29.60	-2	358	-0.56%
2018/10/12	0	0.00	1	28.60	28.60	-1	353	-0.28%
2018/10/09	2	28.73	0	0.00	28.30	2	334	0.60%
2018/10/08	3	29.28	0	0.00	29.20	3	328	0.91%
2018/10/05	2	30.08	0	0.00	29.20	2	328	0.61%
2018/10/03	3	30.33	0	0.00	30.45	3	323	0.93%
2018/10/02	0	0.00	2.5	30.73	30.70	-2.5	324	-0.76%
2018/09/28	1	30.20	0	30.45	30.20	1	327	0.30%
2018/09/27	1	30.75	0	0.00	30.70	1	315	0.32%
2018/09/26	0.4	31.00	0	0.00	31.10	0.4	321	0.12%
2018/09/20	0.4	31.35	0	0.00	31.30	0.4	337	0.11%
2018/09/18	3	31.12	0	0.00	30.95	3	340	0.88%
2018/09/17	3	31.73	0	0.00	31.50	3	344	0.87%
2018/09/14	0	32.20	2	31.95	32.10	-2	346	-0.58%
2018/09/13	0.1	31.20	0	0.00	31.25	0.1	346	0.02%
2018/09/12	2.2	30.50	0	0.00	30.35	2.2	345	0.62%
2018/09/10	5.5	31.81	0	0.00	31.20	5.5	353	1.56%
2018/09/07	3	32.55	0	0.00	32.65	3	348	0.86%
2018/09/06	3	34.15	0	0.00	33.80	3	371	0.81%
2018/09/05	1	34.95	0	0.00	34.75	1	376	0.27%
2018/09/04	3	34.73	0	0.00	34.70	3	385	0.78%
2018/09/03	3	35.23	2	35.70	35.00	1	399	0.25%
2018/08/31	1	35.10	0	0.00	35.25	1	401	0.25%
2018/08/30	0	0.00	1	35.50	35.45	-1	411	-0.24%
2018/08/29	0	0.00	6	35.37	35.20	-6	409	-1.46%
2018/08/28	3	34.22	0	0.00	34.30	3	414	0.72%
2018/08/27	0	0.00	2	33.18	33.60	-2	414	-0.48%
2018/08/24	2.5	32.54	0	0.00	32.50	2.5	412	0.60%
2018/08/23	5.2	33.94	0	0.00	33.50	5.2	410	1.26%
2018/08/21	2	34.57	2	35.05	34.50	0	420	0.00%
2018/08/20	2	34.28	0	0.00	34.15	2	426	0.47%
2018/08/16	3	34.70	0	0.00	34.60	3	443	0.68%
2018/08/15	2	34.98	0	0.00	35.00	2	443	0.45%
2018/08/14	1	34.80	0	0.00	35.25	1	450	0.22%
2018/08/13	2	35.68	0	0.00	35.00	2	460	0.43%
2018/08/10	1.2	35.96	0	0.00	35.90	1.2	452	0.26%
2018/08/09	4	36.24	0	0.00	36.15	4	447	0.89%
2018/08/08	4.2	36.77	0	0.00	36.70	4.2	448	0.94%
2018/08/07	6	37.38	0	0.00	37.10	6	451	1.33%
2018/08/06	4	37.81	1	38.50	37.90	3	455	0.66%
2018/08/03	6	37.26	6	37.75	38.30	0	470	0.00%
2018/08/02	2	36.85	1	37.25	36.90	1	455	0.22%
2018/08/01	1	36.05	1	36.15	36.15	0	436	0.00%
2018/07/30	2	36.73	0	0.00	36.55	2	442	0.45%
2018/07/26	0	0.00	1	37.20	37.00	-1	460	-0.22%
2018/07/25	1	36.85	0	0.00	36.85	1	461	0.22%
2018/07/24	0	0.00	1	37.50	36.90	-1	466	-0.21%
2018/07/23	4	37.03	0	0.00	37.00	4	475	0.84%
2018/07/13	0	0.00	3.3	37.81	38.40	-3.3	613	-0.54%
2018/07/11	0	0.00	3	37.53	37.35	-3	700	-0.43%
2018/07/10	2.3	36.67	0	0.00	36.70	2.3	713	0.32%
2018/07/09	3	37.13	0	0.00	37.00	3	725	0.41%
2018/07/06	3	37.27	9	37.89	37.95	-6	746	-0.80%
2018/07/05	1	37.95	1	38.30	37.95	0	817	0.00%
2018/07/04	2	37.40	2	37.93	37.90	0	829	0.00%
2018/07/02	6	40.14	0	0.00	40.00	6	855	0.70%
2018/06/25	1	40.95	0	0.00	41.00	1	1,201	0.08%
2018/06/20	1	41.55	1	42.05	42.50	0	1,336	0.00%
2018/06/15	0	0.00	0.1	44.00	44.00	-0.1	1,340	-0.01%
2018/06/07	0	0.00	4	43.00	43.30	-4	1,534	-0.26%
2018/06/05	4	42.34	0	0.00	41.80	4	1,555	0.26%
2018/06/01	0	0.00	1	42.90	42.95	-1	1,569	-0.06%
2018/05/31	1	42.60	0	0.00	42.70	1	1,585	0.06%
2018/05/30	1	42.75	0	0.00	42.75	1	1,609	0.06%
2018/05/28	2	42.25	3	42.90	43.20	-1	1,615	-0.06%
2018/05/24	0	0.00	1	42.70	42.70	-1	1,709	-0.06%
2018/05/21	0	0.00	7	41.77	42.70	-7	1,981	-0.35%
2018/05/18	0	0.00	3	41.18	41.20	-3	2,003	-0.15%
2018/05/17	1	40.65	1	40.90	40.75	0	2,050	0.00%
2018/05/15	5.4	40.69	2	41.50	40.15	3.4	2,116	0.16%
2018/05/14	1	39.90	1	41.25	41.10	0	2,158	0.00%
2018/05/11	5.3	40.82	0	0.00	40.20	5.3	2,252	0.24%
2018/05/10	2.3	42.81	0	0.00	42.35	2.3	2,284	0.10%
2018/04/25	0	0.00	1	44.10	46.40	-1	2,258	-0.04%
2018/04/23	3	46.63	0	0.00	46.10	3	2,222	0.13%
2018/04/20	1	49.05	0	0.00	49.05	1	2,192	0.05%
2018/04/19	0	0.00	1	49.60	49.95	-1	2,164	-0.05%
2018/04/17	0	0.00	1	50.80	47.90	-1	2,123	-0.05%
2018/04/16	0	0.00	2	48.10	48.10	-2	2,060	-0.10%
2018/04/11	1	48.80	0	0.00	49.50	1	2,025	0.05%
2018/03/31	0	0.00	1	45.60	46.40	-1	1,911	-0.05%
2018/03/30	17	46.02	19	46.09	45.45	-2	1,896	-0.11%
2018/03/29	3	45.63	2	44.10	46.30	1	1,842	0.05%
2018/03/28	2	42.15	1	42.06	43.85	1	1,726	0.06%
2018/03/26	1	39.30	4	39.08	39.90	-3	1,521	-0.20%
2018/03/23	0	37.30	0	0.00	37.45	0	1,446	0.00%
2018/03/22	1	37.55	0	0.00	37.55	1	1,438	0.07%
2018/03/09	1	34.75	1	35.20	35.20	0	1,165	0.00%
2018/03/08	0	0.00	0.5	35.05	35.00	-0.5	1,168	-0.04%
2018/03/07	0.5	34.40	0	0.00	34.40	0.5	1,165	0.04%
2018/03/01	2	36.10	2	36.50	36.20	0	1,141	0.00%
2018/02/26	10	37.76	10	37.66	37.00	0	1,106	0.00%
2018/02/23	2	36.70	5	36.37	36.90	-3	1,033	-0.29%
2018/02/22	3	37.35	0	0.00	35.20	3	968	0.31%
2018/02/09	3	33.40	10	32.89	33.85	-7	739	-0.95%
2018/02/08	0	0.00	2	33.40	33.05	-2	694	-0.29%
2018/02/07	5	32.31	6	33.00	33.00	-1	674	-0.15%
2018/02/06	10	31.20	0	0.00	31.15	10	643	1.55%
2018/02/02	8	33.38	10	32.97	33.05	-2	541	-0.37%
2018/02/01	0	0.00	1	31.80	32.05	-1	528	-0.19%
2018/01/31	0	0.00	10	31.64	31.80	-10	533	-1.87%
2018/01/30	7.9	31.38	5	31.88	31.20	2.9	537	0.53%
2018/01/29	0	0.00	7	31.63	31.70	-7	542	-1.29%
2018/01/26	4.1	31.05	1	31.20	31.20	3.1	571	0.55%
2018/01/25	3	31.18	1	31.40	31.30	2	641	0.31%
2018/01/24	3	31.12	5	31.41	31.40	-2	650	-0.31%
2018/01/23	0	0.00	1	31.50	31.50	-1	661	-0.15%
2018/01/22	13	31.53	5	31.60	31.40	8	690	1.16%
2018/01/19	0	0.00	30	31.81	32.10	-30	723	-4.15%
2018/01/18	1	30.70	1	31.05	31.20	0	743	0.00%
2018/01/16	2	30.70	1	31.00	31.00	1	853	0.12%
2018/01/15	4.6	30.71	0	0.00	30.70	4.6	875	0.52%
2018/01/12	2	31.05	0	0.00	31.05	2	901	0.22%
2018/01/11	1	30.60	1	30.95	31.25	0	945	0.00%
2018/01/10	1	31.10	0	0.00	31.10	1	990	0.10%
2018/01/09	9	31.17	2	31.50	31.50	7	1,098	0.64%
2018/01/08	8.4	31.79	1	32.55	31.55	7.4	1,237	0.60%
2018/01/05	8	32.47	0	0.00	32.60	8	1,329	0.60%
2018/01/04	0	0.00	1	33.05	32.85	-1	1,349	-0.07%
2018/01/03	1	32.75	6	32.27	32.75	-5	1,349	-0.37%
2018/01/02	4	31.73	4	32.01	31.65	0	1,347	0.00%