TPK-KY (3673)-永豐金-桃園券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
37.10
漲跌
▼0.05
漲幅
-0.13%
成交量
771張
產業
上市光電類股
550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

TPK-KY (3673)籌碼相關－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	1	36.90	36.80	-1	2,380	-0.04%
2024/05/13	1	36.15	0	0.00	36.60	1	2,391	0.04%
2024/05/09	4	37.28	0	0.00	36.95	4	2,411	0.17%
2024/05/07	5	36.95	5	36.80	36.80	0	2,439	0.00%
2024/05/03	1	37.90	0	0.00	37.40	1	2,498	0.04%
2024/05/02	3	38.12	0	0.00	38.20	3	2,502	0.12%
2024/04/30	0	0.00	1	38.90	38.30	-1	2,543	-0.04%
2024/04/29	3	38.55	11	38.10	38.95	-8	2,535	-0.32%
2024/04/26	1	37.05	1	37.85	37.75	0	2,507	0.00%
2024/04/22	0	0.00	1	36.30	36.00	-1	2,579	-0.04%
2024/04/19	9	36.63	1	36.10	36.30	8	2,585	0.31%
2024/04/17	10	37.43	1	37.05	37.00	9	2,582	0.35%
2024/04/16	2	37.50	0	0.00	37.25	2	2,565	0.08%
2024/04/15	5	38.42	0	0.00	38.05	5	2,557	0.20%
2024/04/12	2	38.75	0	0.00	38.80	2	2,563	0.08%
2024/04/11	2	39.70	3	39.65	39.45	-1	2,603	-0.04%
2024/04/10	11	39.87	7	40.13	40.35	4	2,595	0.15%
2024/04/09	4	38.75	5	38.65	38.60	-1	2,554	-0.04%
2024/04/08	1	38.50	3	38.70	38.65	-2	2,582	-0.08%
2024/04/03	44.1	39.21	1	39.35	39.10	43.1	2,546	1.69%
2024/04/02	10	38.43	4	38.55	38.60	6	2,462	0.24%
2024/04/01	5	38.80	10	38.41	38.10	-5	2,394	-0.21%
2024/03/29	10	36.85	0	0.00	36.85	10	2,312	0.43%
2024/03/28	2	36.90	5	37.20	36.90	-3	2,288	-0.13%
2024/03/27	0	0.00	2	36.45	36.45	-2	2,223	-0.09%
2024/03/26	0	0.00	4	36.59	35.95	-4	2,181	-0.18%
2024/03/22	0	0.00	3	35.57	35.65	-3	2,092	-0.14%
2024/03/21	3	34.80	7	34.85	35.10	-4	2,047	-0.20%
2024/03/19	0	0.00	2	34.15	34.25	-2	2,012	-0.10%
2024/03/15	1	34.00	0	0.00	34.15	1	2,008	0.05%
2024/03/14	1	34.20	1	34.95	34.45	0	1,985	0.00%
2024/03/12	0	0.00	6	34.93	35.05	-6	1,957	-0.31%
2024/03/11	3	33.92	0	0.00	33.85	3	1,933	0.16%
2024/03/07	3	34.90	3	34.85	34.85	0	1,843	0.00%
2024/03/06	7	35.27	0	0.00	34.85	7	1,813	0.39%
2024/03/05	0	35.70	1	36.00	35.05	-1	1,745	-0.06%
2024/03/04	1	35.15	0	0.00	35.00	1	1,724	0.06%
2024/03/01	0	0.00	1	35.30	35.15	-1	1,712	-0.06%
2024/02/29	1	34.90	0	0.00	34.95	1	1,718	0.06%
2024/02/27	1	35.20	0	0.00	35.00	1	1,737	0.06%
2024/02/19	2	37.73	1	37.50	37.50	1	1,693	0.06%
2024/02/16	0	0.00	2	36.60	37.35	-2	1,662	-0.12%
2024/02/05	1	34.45	0	0.00	34.45	1	1,549	0.06%
2024/02/02	1	35.35	0	0.00	34.80	1	1,537	0.07%
2024/01/31	0	36.00	12	35.84	35.70	-12	1,501	-0.80%
2024/01/30	0	36.15	0	0.00	36.15	0	1,491	0.00%
2024/01/29	1	36.70	22	36.90	36.90	-21	1,464	-1.43%
2024/01/26	37	36.80	25	37.02	36.35	12	1,447	0.83%
2024/01/25	6	36.50	4	36.81	36.50	2	1,376	0.15%
2024/01/24	14	36.80	7	36.61	36.70	7	1,352	0.52%
2024/01/22	0	0.00	9	35.28	35.30	-9	1,299	-0.69%
2024/01/19	0	35.90	0	0.00	35.60	0	1,289	0.00%
2024/01/18	0	0.00	2	35.85	35.70	-2	1,266	-0.16%
2024/01/17	10	35.65	11	34.89	34.80	-1	1,249	-0.08%
2024/01/16	1	36.35	0	0.00	36.10	1	1,219	0.08%
2024/01/12	10	35.75	10	35.53	35.35	0	1,165	0.00%
2024/01/11	0	0.00	1	36.30	36.30	-1	1,146	-0.09%
2024/01/10	2	35.50	0	0.00	35.05	2	1,136	0.18%
2024/01/09	0	0.00	2	35.95	35.80	-2	1,132	-0.18%
2024/01/08	4	36.68	0	0.00	36.50	4	1,113	0.36%
2024/01/05	4	37.85	7.1	38.11	37.40	-3.1	1,096	-0.28%
2024/01/04	12	37.03	4	37.71	37.05	8	1,012	0.79%
2024/01/03	11	37.85	4	38.49	37.25	7	972	0.72%
2024/01/02	16	38.25	8	38.29	38.10	8	907	0.88%
2023/12/29	5	36.48	2	36.65	36.20	3	840	0.36%
2023/12/28	4	36.50	11	36.43	36.50	-7	829	-0.84%
2023/12/27	0	0.00	1	35.85	35.85	-1	808	-0.12%
2023/12/25	0	0.00	1	35.00	34.85	-1	793	-0.13%
2023/12/21	1	34.50	0	0.00	34.45	1	789	0.13%
2023/12/19	0	34.65	1	34.40	34.40	-1	785	-0.13%
2023/12/18	1	35.10	0	0.00	35.05	1	801	0.12%
2023/12/15	5	35.48	1	35.70	35.30	4	808	0.49%
2023/12/14	0	0.00	5	35.30	35.05	-5	802	-0.62%
2023/12/13	5	34.93	0	0.00	34.70	5	806	0.62%
2023/12/12	6	35.05	6	35.22	35.15	0	829	0.00%
2023/12/08	1	34.75	0	0.00	34.75	1	840	0.12%
2023/12/07	2	35.00	0	0.00	35.25	2	841	0.24%
2023/12/05	2	36.00	0	0.00	36.00	2	842	0.24%
2023/12/01	1	35.60	0	0.00	35.50	1	838	0.12%
2023/11/27	4	35.40	0	0.00	35.05	4	872	0.46%
2023/11/24	8	36.23	17	36.01	36.05	-9	867	-1.04%
2023/11/21	0	0.00	5	35.65	34.90	-5	832	-0.60%
2023/11/20	0	0.00	4	35.43	35.35	-4	835	-0.48%
2023/11/17	4	34.83	0	0.00	35.20	4	834	0.48%
2023/11/16	5	34.90	1	34.90	34.85	4	842	0.48%
2023/11/15	0	0.00	1	33.85	33.95	-1	832	-0.12%
2023/11/10	0	0.00	5	33.00	33.10	-5	872	-0.57%
2023/11/01	0	0.00	2	31.90	31.85	-2	1,116	-0.18%
2023/10/27	1	31.95	0	0.00	31.95	1	1,160	0.09%
2023/10/26	0	0.00	1	32.20	32.00	-1	1,190	-0.08%
2023/10/23	0	32.30	0	0.00	32.00	0	1,233	0.00%
2023/10/18	1	33.75	3	33.30	33.15	-2	1,304	-0.15%
2023/10/16	0	0.00	2	34.80	34.40	-2	1,368	-0.15%
2023/10/13	2	34.85	1	34.85	34.90	1	1,439	0.07%
2023/10/11	0	0.00	10	34.35	34.05	-10	1,496	-0.67%
2023/10/02	0	0.00	6	34.10	34.20	-6	1,752	-0.34%
2023/09/25	0	0.00	7	34.01	34.20	-7	2,043	-0.34%
2023/09/21	7	33.61	0	0.00	33.40	7	2,131	0.33%
2023/09/11	1	34.75	0	0.00	34.55	1	2,926	0.03%
2023/09/08	1	35.00	0	0.00	35.05	1	2,952	0.03%
2023/09/01	7	34.95	5	35.25	35.20	2	3,496	0.06%
2023/08/30	0	0.00	1	34.50	34.70	-1	3,667	-0.03%
2023/08/28	1	34.15	0	0.00	34.10	1	3,974	0.03%
2023/08/24	0	0.00	2	34.35	34.30	-2	4,091	-0.05%
2023/08/23	0	0.00	1	34.55	34.30	-1	4,130	-0.02%
2023/08/18	1	35.10	0	0.00	34.35	1	4,239	0.02%
2023/08/17	1	34.20	1	34.75	34.85	0	4,286	0.00%
2023/08/15	0	0.00	1	34.80	34.85	-1	4,426	-0.02%
2023/08/14	2	34.23	0	0.00	34.45	2	4,550	0.04%
2023/08/11	1	35.25	0	0.00	35.30	1	4,726	0.02%
2023/08/10	2	35.80	0	0.00	35.40	2	4,741	0.04%
2023/08/09	0	0.00	10	38.10	38.50	-10	4,654	-0.21%
2023/08/07	0	0.00	1	38.65	38.85	-1	4,715	-0.02%
2023/08/02	1	38.35	0	0.00	38.35	1	4,876	0.02%
2023/08/01	2	39.00	2	38.95	39.15	0	4,892	0.00%
2023/07/28	0	0.00	3	39.97	39.90	-3	5,099	-0.06%
2023/07/26	10	40.10	8	40.13	39.75	2	5,089	0.04%
2023/07/25	0	0.00	6	39.63	39.60	-6	5,107	-0.12%
2023/07/24	2	39.50	0	0.00	39.40	2	5,107	0.04%
2023/07/20	2	40.80	5	40.90	40.80	-3	5,113	-0.06%
2023/07/19	0	0.00	3	40.30	40.00	-3	5,127	-0.06%
2023/07/18	18	40.47	2	41.10	40.15	16	5,194	0.31%
2023/07/17	2	41.70	6	41.91	41.80	-4	5,365	-0.07%
2023/07/14	1	41.60	0	0.00	41.25	1	5,904	0.02%
2023/07/13	3	41.68	2	42.15	41.50	1	5,946	0.02%
2023/07/12	1	42.05	0	0.00	42.05	1	5,992	0.02%
2023/07/11	1	42.60	1	42.25	42.10	0	6,128	0.00%
2023/07/07	11	43.45	3	43.88	43.10	8	6,198	0.13%
2023/07/06	7	45.49	1	45.20	45.30	6	6,206	0.10%
2023/07/05	8	45.71	4	46.05	45.55	4	6,179	0.06%
2023/07/04	9	45.51	12	45.74	45.55	-3	6,114	-0.05%
2023/07/03	5	45.40	24	45.46	45.35	-19	6,039	-0.31%
2023/06/30	11	44.24	5	44.16	44.30	6	5,949	0.10%
2023/06/29	5	43.54	3	44.00	43.90	2	5,909	0.03%
2023/06/28	1	43.35	1	43.70	43.25	0	5,876	0.00%
2023/06/27	4	43.16	16	43.22	43.05	-12	5,870	-0.20%
2023/06/26	6	44.50	20	43.90	43.95	-14	5,812	-0.24%
2023/06/21	20	44.63	9	45.24	45.05	11	5,673	0.19%
2023/06/20	1	42.70	0	0.00	42.70	1	5,357	0.02%
2023/06/16	9	42.22	0	0.00	41.85	9	5,255	0.17%
2023/06/15	0	0.00	39	42.45	42.65	-39	5,181	-0.75%
2023/06/13	1	42.50	0	0.00	42.70	1	5,169	0.02%
2023/06/12	0	0.00	3	43.00	42.80	-3	5,144	-0.06%
2023/06/09	4	42.74	6	42.77	42.75	-2	5,135	-0.04%
2023/06/08	32	44.09	23	43.91	43.80	9	5,065	0.18%
2023/06/07	22	43.45	39	43.50	43.20	-17	4,933	-0.34%
2023/06/06	17	43.86	5	43.82	43.95	12	4,808	0.25%
2023/06/05	12	43.15	32	42.62	42.90	-20	4,731	-0.42%
2023/06/02	8	42.54	2	42.75	42.35	6	4,735	0.13%
2023/06/01	1	43.95	7	43.36	43.25	-6	4,749	-0.13%
2023/05/31	1	42.65	2	42.60	42.40	-1	4,545	-0.02%
2023/05/30	2	41.73	5	42.09	42.00	-3	4,518	-0.07%
2023/05/29	1	42.15	7	41.76	41.75	-6	4,490	-0.13%
2023/05/26	1	41.25	1	41.10	41.00	0	4,527	0.00%
2023/05/25	2	42.00	3	41.77	41.60	-1	4,639	-0.02%
2023/05/24	24	41.47	2	41.53	41.55	22	4,706	0.47%
2023/05/23	1	41.50	1	42.00	41.60	0	4,677	0.00%
2023/05/22	11	41.49	7	41.51	41.60	4	4,624	0.09%
2023/05/18	6	40.82	1	40.55	40.50	5	4,443	0.11%
2023/05/17	2	40.60	38	40.09	40.60	-36	4,302	-0.84%
2023/05/16	20	39.03	5	39.05	38.95	15	4,083	0.37%
2023/05/12	5	38.04	2	38.05	38.10	3	4,004	0.07%
2023/05/10	2	38.48	0	0.00	38.45	2	3,927	0.05%
2023/05/09	21	39.10	45	38.32	39.55	-24	3,851	-0.62%
2023/05/08	5	38.96	3	38.90	38.75	2	3,758	0.05%
2023/05/05	8	38.23	2	38.25	38.30	6	3,720	0.16%
2023/05/04	10	38.45	9	38.55	38.95	1	3,654	0.03%
2023/04/28	4	37.31	0	0.00	37.35	4	3,468	0.12%
2023/04/27	1	36.80	0	0.00	37.45	1	3,434	0.03%
2023/04/26	1	37.15	0	0.00	37.20	1	3,407	0.03%
2023/04/25	11	36.90	4	37.03	36.90	7	3,382	0.21%
2023/04/24	10	37.90	1	38.00	37.70	9	3,331	0.27%
2023/04/21	57	38.09	9	38.13	37.50	48	3,281	1.46%
2023/04/20	12	39.02	8	39.60	38.50	4	3,166	0.13%
2023/04/19	16	42.44	19	42.00	41.25	-3	2,923	-0.10%
2023/04/18	0	0.00	1.1	41.50	41.50	-1.1	2,349	-0.04%
2023/04/17	5	38.00	0	0.00	37.75	5	2,264	0.22%
2023/04/14	8	37.79	17	37.89	37.90	-9	2,165	-0.42%
2023/04/13	4	36.60	3	36.50	36.25	1	1,988	0.05%
2023/04/12	2	36.68	8	36.81	36.80	-6	1,947	-0.31%
2023/04/11	11	36.26	10	36.18	36.40	1	1,843	0.05%
2023/04/10	0	0.00	3	33.90	34.60	-3	1,719	-0.17%
2023/04/07	0	0.00	1	34.15	33.95	-1	1,695	-0.06%
2023/04/06	0	33.95	0	0.00	34.05	0	1,688	0.00%
2023/03/31	0	0.00	9	34.22	34.25	-9	1,679	-0.54%
2023/03/29	8	34.66	5	34.30	34.65	3	1,665	0.18%
2023/03/28	1	34.50	0	0.00	34.30	1	1,666	0.06%
2023/03/27	1	35.30	3	35.10	35.00	-2	1,634	-0.12%
2023/03/24	10	35.05	1	35.45	35.30	9	1,629	0.55%
2023/03/23	2	35.35	7	35.42	35.15	-5	1,604	-0.31%
2023/03/22	3	35.58	5	35.40	35.30	-2	1,593	-0.13%
2023/03/21	0	0.00	0.2	35.00	34.75	-0.2	1,549	-0.01%
2023/03/20	2	34.40	0	0.00	34.75	2	1,534	0.13%
2023/03/17	3.2	34.59	0	0.00	34.35	3.2	1,525	0.21%
2023/03/16	6	34.37	4.1	34.94	34.10	1.9	1,501	0.12%
2023/03/15	1	34.51	0	0.00	34.40	1	1,467	0.07%
2023/03/14	1	35.05	0	0.00	35.00	1	1,453	0.07%
2023/03/13	0	0.00	5	35.47	35.60	-5	1,411	-0.35%
2023/03/10	8.1	34.78	3	35.03	34.50	5.1	1,357	0.38%
2023/03/09	5	35.69	0.1	35.70	35.50	4.9	1,311	0.37%
2023/03/08	5	36.11	2	36.25	36.10	3	1,277	0.23%
2023/03/07	2	36.70	0	0.00	36.75	2	1,226	0.16%
2023/03/06	3	36.57	13	35.88	36.50	-10	1,156	-0.87%
2023/03/03	0	0.00	1	34.20	34.10	-1	1,046	-0.10%
2023/03/02	4.1	34.09	2	34.23	33.90	2.1	1,037	0.20%
2023/03/01	6	33.78	0	0.00	33.75	6	1,000	0.60%
2023/02/24	4	34.26	7	34.16	34.20	-3	970	-0.31%
2023/02/23	19	34.93	10	34.93	35.05	9	888	1.01%
2023/02/22	7	33.30	8	33.72	33.95	-1	712	-0.14%
2023/02/14	2	30.65	0	0.00	30.85	2	624	0.32%
2023/02/10	2	30.75	0	0.00	30.70	2	632	0.32%
2023/02/09	3	30.85	0	0.00	30.80	3	639	0.47%
2023/02/02	0	0.00	2	31.05	31.05	-2	627	-0.32%
2023/02/01	2	30.50	0	0.00	30.60	2	659	0.30%
2023/01/31	0	0.00	1	30.55	30.60	-1	665	-0.15%
2023/01/12	1	30.00	1	30.00	29.95	0	700	0.00%
2023/01/10	0	30.10	0	0.00	30.10	0	710	0.00%
2023/01/09	0	30.05	0	0.00	30.05	0	709	0.00%
2022/12/30	0	0.00	1	29.55	29.45	-1	788	-0.13%
2022/12/26	0	29.95	8	29.75	29.75	-8	802	-1.00%
2022/12/22	0	0.00	14	29.83	29.80	-14	815	-1.72%
2022/12/20	0	30.30	16	29.65	29.50	-16	843	-1.90%
2022/12/19	0	30.50	0	0.00	30.35	0	856	0.00%
2022/12/13	2	30.60	0	0.00	30.50	2	878	0.23%
2022/12/05	0	0.00	2	32.00	31.90	-2	886	-0.23%
2022/11/28	0	0.00	10	31.00	31.00	-10	892	-1.12%
2022/11/25	1	31.00	0	0.00	30.95	1	913	0.11%
2022/11/23	0	31.55	0	0.00	31.15	0	923	0.00%
2022/11/18	10	31.65	0	0.00	31.10	10	1,075	0.93%
2022/11/17	0	0.00	2	31.43	31.55	-2	1,091	-0.18%
2022/11/16	2	30.95	1	31.00	30.80	1	1,126	0.09%
2022/11/15	0	0.00	3	30.85	30.95	-3	1,198	-0.25%
2022/11/11	0	0.00	1	30.70	30.60	-1	1,247	-0.08%
2022/11/07	1	30.25	0	0.00	30.10	1	1,274	0.08%
2022/11/02	0	0.00	3	29.52	29.65	-3	1,273	-0.24%
2022/11/01	2	29.05	0	0.00	29.05	2	1,267	0.16%
2022/10/31	0	0.00	5	28.50	28.50	-5	1,267	-0.39%
2022/10/28	4	28.28	0	0.00	28.10	4	1,268	0.32%
2022/10/24	1	30.40	0	0.00	30.05	1	1,214	0.08%
2022/10/13	1	29.80	0	0.00	29.80	1	1,219	0.08%
2022/10/07	0	0.00	1	32.90	32.60	-1	1,189	-0.08%
2022/09/28	3	31.50	0	0.00	30.60	3	1,169	0.26%
2022/09/26	7	32.97	0	0.00	32.15	7	1,153	0.61%
2022/09/19	2	34.73	0	0.00	34.85	2	1,185	0.17%
2022/09/14	1	34.85	0	0.00	35.00	1	1,201	0.08%
2022/09/13	0	0.00	2	36.15	35.60	-2	1,197	-0.17%
2022/09/06	2	34.55	1	34.60	34.55	1	1,214	0.08%
2022/09/05	3	35.05	2	35.15	34.85	1	1,213	0.08%
2022/09/01	3	35.55	0	0.00	35.60	3	1,206	0.25%
2022/08/31	3	36.30	0	0.00	36.35	3	1,185	0.25%
2022/08/29	6	36.15	0	0.00	36.05	6	1,214	0.49%
2022/08/26	3	37.32	5	37.89	37.50	-2	1,183	-0.17%
2022/08/25	1	36.80	0	0.00	36.85	1	1,090	0.09%
2022/08/24	3	36.05	2	36.35	36.00	1	1,069	0.09%
2022/08/23	3	36.67	3	36.92	36.40	0	1,050	0.00%
2022/08/19	0	0.00	17	35.31	36.10	-17	934	-1.82%
2022/08/18	0	0.00	7	33.65	33.95	-7	873	-0.80%
2022/08/17	1	33.80	0	0.00	33.80	1	873	0.11%
2022/08/16	2	34.00	1	34.00	33.90	1	879	0.11%
2022/08/15	5	33.96	2	34.05	33.80	3	882	0.34%
2022/08/12	1	34.25	3	34.40	34.10	-2	880	-0.23%
2022/08/10	1	34.70	0	0.00	34.80	1	852	0.12%
2022/08/09	0	0.00	3	34.45	34.45	-3	852	-0.35%
2022/08/08	0	34.25	0	0.00	34.25	0	859	0.00%
2022/07/28	2	34.05	0	0.00	34.10	2	987	0.20%
2022/07/26	1	34.05	0	0.00	33.85	1	978	0.10%
2022/07/20	0	0.00	1	35.35	34.55	-1	1,022	-0.10%
2022/07/19	0	0.00	5	34.68	34.85	-5	1,020	-0.49%
2022/07/18	0	0.00	2	34.25	34.70	-2	1,017	-0.20%
2022/07/14	2	34.30	0	0.00	34.40	2	1,030	0.19%
2022/07/01	0	0.00	1	33.35	32.35	-1	1,134	-0.09%
2022/06/30	1	34.70	2	34.70	34.65	-1	1,123	-0.09%
2022/06/29	0	0.00	20.3	34.70	34.85	-20.3	1,119	-1.81%
2022/06/27	1	34.80	2	35.00	35.10	-1	1,115	-0.09%
2022/06/24	0	0.00	1	33.55	33.50	-1	1,097	-0.09%
2022/06/17	0	0.00	1	33.85	34.65	-1	1,093	-0.09%
2022/06/14	0	0.00	3	34.00	34.40	-3	1,112	-0.27%
2022/06/09	3	35.00	0	0.00	34.80	3	1,132	0.26%
2022/06/07	12	35.75	11	35.25	35.20	1	1,149	0.09%
2022/06/06	1	34.80	0	0.00	34.80	1	1,115	0.09%
2022/05/27	1	33.70	0	0.00	33.70	1	1,185	0.08%
2022/05/20	3	32.75	0	0.00	33.25	3	1,251	0.24%
2022/05/18	1	32.70	30	32.68	32.90	-29	1,250	-2.32%
2022/05/17	0	0.00	20	32.40	32.45	-20	1,254	-1.59%
2022/05/16	0	0.00	1	32.00	32.15	-1	1,263	-0.08%
2022/05/12	1	31.20	7	31.16	30.85	-6	1,262	-0.48%
2022/05/09	1	31.80	0	0.00	31.85	1	1,214	0.08%
2022/05/06	1	33.15	1	33.25	33.30	0	1,180	0.00%
2022/05/05	2	34.35	0	0.00	34.20	2	1,167	0.17%
2022/05/04	0	0.00	2	34.50	34.20	-2	1,164	-0.17%
2022/05/03	2	34.15	0	0.00	34.20	2	1,177	0.17%
2022/04/20	0	0.00	2	36.65	36.55	-2	1,204	-0.17%
2022/04/19	0	0.00	5	36.40	36.55	-5	1,224	-0.41%
2022/04/18	0	0.00	1	36.20	36.15	-1	1,246	-0.08%
2022/04/13	1	36.20	0	0.00	36.05	1	1,599	0.06%
2022/04/11	0	0.00	1	36.80	36.10	-1	1,606	-0.06%
2022/04/08	2	35.13	0	0.00	35.15	2	1,578	0.13%
2022/04/07	5	35.57	0	0.00	35.20	5	1,597	0.31%
2022/04/06	2	35.95	0	0.00	36.00	2	1,573	0.13%
2022/04/01	3	36.65	0	0.00	36.65	3	1,567	0.19%
2022/03/31	5	37.18	0	0.00	37.15	5	1,583	0.32%
2022/03/29	1	37.40	0	0.00	37.15	1	1,599	0.06%
2022/03/28	1	37.10	0	0.00	37.35	1	1,607	0.06%
2022/03/23	2	38.08	2	38.10	38.10	0	1,637	0.00%
2022/03/22	0	0.00	8	38.20	38.40	-8	1,660	-0.48%
2022/03/18	3	37.80	2	37.78	37.75	1	1,685	0.06%
2022/03/16	1	36.00	0	0.00	36.35	1	1,713	0.06%
2022/03/14	8	37.35	0	0.00	37.30	8	1,737	0.46%
2022/03/10	11	37.02	0	0.00	37.00	11	1,752	0.63%
2022/03/09	5	35.98	0	0.00	35.85	5	1,739	0.29%
2022/03/08	1	36.20	0	0.00	35.55	1	1,740	0.06%
2022/03/07	0	0.00	40	36.85	36.90	-40	1,716	-2.33%
2022/02/25	5	38.71	2	39.10	38.45	3	1,758	0.17%
2022/02/24	5	39.32	3	39.38	39.05	2	1,745	0.11%
2022/02/23	0	0.00	2	39.88	40.15	-2	1,758	-0.11%
2022/02/22	2	39.75	1	39.95	39.65	1	1,779	0.06%
2022/02/21	1	39.80	1	39.90	40.45	0	1,839	0.00%
2022/02/17	1	39.65	0	0.00	39.65	1	1,896	0.05%
2022/02/16	2	39.30	0	0.00	39.30	2	1,934	0.10%
2022/02/15	1	39.50	0	0.00	39.25	1	1,945	0.05%
2022/02/14	1	39.30	0	0.00	39.50	1	1,981	0.05%
2022/02/11	4	40.03	0	0.00	40.10	4	1,984	0.20%
2022/02/10	4	40.80	0	0.00	40.80	4	1,991	0.20%
2022/02/08	1	40.45	0	0.00	40.35	1	2,030	0.05%
2022/02/07	3	39.93	1	39.85	40.00	2	2,050	0.10%
2022/01/26	2	39.58	0	0.00	39.40	2	2,074	0.10%
2022/01/24	3	40.02	0	0.00	40.25	3	2,360	0.13%
2022/01/21	1	40.30	0	0.00	40.10	1	2,545	0.04%
2022/01/20	1	40.90	0	0.00	41.00	1	2,711	0.04%
2022/01/18	0	40.95	0	0.00	40.95	0	2,793	0.00%
2022/01/17	3	40.98	0	0.00	41.05	3	2,929	0.10%
2022/01/14	1	40.75	0	0.00	40.70	1	2,925	0.03%
2022/01/13	0	0.00	2	41.80	41.80	-2	2,904	-0.07%
2022/01/12	6	41.92	0	0.00	41.80	6	2,903	0.21%
2022/01/11	4	42.70	1	42.60	42.65	3	2,885	0.10%
2022/01/10	4	42.89	5	43.23	42.70	-1	2,863	-0.03%
2022/01/07	22	44.07	28	44.22	43.70	-6	2,813	-0.21%
2022/01/06	4	43.75	6	43.90	44.00	-2	2,553	-0.08%
2022/01/05	1	43.00	2	43.10	43.00	-1	2,521	-0.04%
2022/01/04	0	0.00	1	43.10	42.80	-1	2,535	-0.04%
2022/01/03	3.6	42.78	0	0.00	42.70	3.6	2,526	0.14%
2021/12/30	1	43.75	1	43.95	43.45	0	2,520	0.00%
2021/12/29	0	0.00	9	43.39	43.50	-9	2,512	-0.36%
2021/12/28	0	0.00	7	43.34	43.30	-7	2,529	-0.28%
2021/12/27	2	43.20	1	43.20	43.10	1	2,544	0.04%
2021/12/24	0	0.00	5	42.75	42.80	-5	2,546	-0.20%
2021/12/23	1	42.85	2	43.00	42.95	-1	2,583	-0.04%
2021/12/22	1	42.80	0	0.00	42.80	1	2,585	0.04%
2021/12/21	2	42.60	1	42.75	42.75	1	2,579	0.04%
2021/12/20	0	0.00	2	42.30	42.55	-2	2,570	-0.08%
2021/12/17	1	42.15	1	41.95	42.10	0	2,564	0.00%
2021/12/16	2	42.35	2	42.48	42.30	0	2,562	0.00%
2021/12/15	2	41.70	3	41.68	41.35	-1	2,564	-0.04%
2021/12/14	3	41.83	0	0.00	41.60	3	2,646	0.11%
2021/12/13	3	42.50	3	42.87	42.50	0	2,648	0.00%
2021/12/10	3	42.25	1	42.20	41.85	2	2,631	0.08%
2021/12/08	3	41.87	5	41.70	41.60	-2	2,602	-0.08%
2021/12/03	0	0.00	2	40.50	40.55	-2	2,645	-0.08%
2021/12/02	5	40.09	0	0.00	40.25	5	2,646	0.19%
2021/11/29	1	39.55	1	40.25	39.90	0	2,644	0.00%
2021/11/26	1	41.80	0	0.00	40.90	1	2,624	0.04%
2021/11/24	0	0.00	0	42.05	41.95	0	2,581	0.00%
2021/11/18	1	40.45	24	40.76	41.35	-23	2,535	-0.91%
2021/11/17	0	0.00	1	41.20	40.65	-1	2,472	-0.04%
2021/11/16	0	0.00	2	41.35	41.15	-2	2,434	-0.08%
2021/11/15	0	0.00	1	41.95	41.85	-1	2,433	-0.04%
2021/11/12	1	41.25	4	41.00	41.30	-3	2,409	-0.12%
2021/11/11	0	0.00	6	41.43	40.80	-6	2,417	-0.25%
2021/11/09	1	41.00	1	41.35	40.85	0	2,422	0.00%
2021/11/08	0	0.00	3.1	40.63	40.75	-3.1	2,433	-0.13%
2021/11/05	2	40.33	0	0.00	40.40	2	2,501	0.08%
2021/11/04	7	41.68	2	41.05	41.05	5	2,504	0.20%
2021/11/03	0	0.00	6	41.25	41.30	-6	2,493	-0.24%
2021/11/02	4	41.74	5	41.85	40.75	-1	2,478	-0.04%
2021/11/01	21	43.65	14	43.15	43.20	7	2,378	0.29%
2021/10/29	19	43.09	17	42.90	42.50	2	2,209	0.09%
2021/10/28	4	42.35	8	42.60	44.30	-4	2,034	-0.20%
2021/10/27	2	39.68	4	40.14	40.30	-2	1,858	-0.11%
2021/10/26	9	40.14	0	0.00	39.95	9	1,849	0.49%
2021/10/25	5	40.23	8	40.58	41.05	-3	1,805	-0.17%
2021/10/21	1	38.25	0	0.00	37.90	1	1,724	0.06%
2021/10/19	0.1	37.80	0	0.00	38.35	0.1	1,730	0.01%
2021/10/18	1	37.70	0	0.00	37.60	1	1,739	0.06%
2021/10/14	0	0.00	0.2	37.15	37.05	-0.2	1,798	-0.01%
2021/10/13	1	37.40	2	37.55	37.10	-1	1,809	-0.06%
2021/10/12	0	0.00	0.2	37.80	37.60	-0.2	1,807	-0.01%
2021/10/08	1.2	38.60	1	38.55	38.30	0.2	1,809	0.01%
2021/10/07	0	0.00	6	38.78	38.95	-6	1,828	-0.33%
2021/10/06	1.1	38.10	0	0.00	37.75	1.1	1,851	0.06%
2021/10/05	1.1	38.53	0	0.00	38.60	1.1	1,845	0.06%
2021/10/04	13	38.80	1	38.75	39.00	12	1,870	0.64%
2021/10/01	4	38.45	4	38.50	38.45	0	1,908	0.00%
2021/09/30	7	38.71	11	38.96	38.95	-4	1,909	-0.21%
2021/09/29	0	0.00	4	37.23	37.40	-4	1,875	-0.21%
2021/09/27	1	37.85	0	0.00	37.90	1	1,906	0.05%
2021/09/24	1	37.30	0	0.00	37.30	1	1,926	0.05%
2021/09/22	4.1	37.55	1	37.80	37.20	3.1	2,133	0.15%
2021/09/17	4	38.33	2	38.88	38.75	2	2,113	0.09%
2021/09/15	3	38.08	5	38.65	38.00	-2	2,029	-0.10%
2021/09/14	0	0.00	1	38.20	38.05	-1	2,032	-0.05%
2021/09/10	0	0.00	2	38.15	38.10	-2	2,081	-0.10%
2021/09/08	2	37.88	9	36.88	36.85	-7	2,092	-0.33%
2021/09/07	0	0.00	8	38.85	38.90	-8	2,062	-0.39%
2021/09/06	0	0.00	1	39.20	39.00	-1	2,083	-0.05%
2021/09/02	6	39.08	0	0.00	39.05	6	2,134	0.28%
2021/08/30	1	39.40	0	0.00	39.40	1	2,176	0.05%
2021/08/25	0	0.00	2	39.75	40.20	-2	2,230	-0.09%
2021/08/24	1	39.40	0	0.00	39.05	1	2,275	0.04%
2021/08/20	2	38.30	0	0.00	38.30	2	2,358	0.08%
2021/08/18	2	38.93	10	38.95	39.25	-8	2,402	-0.33%
2021/08/17	1	38.85	10	39.65	38.70	-9	2,442	-0.37%
2021/08/16	11	40.09	2	39.60	39.60	9	2,447	0.37%
2021/08/13	2	39.35	0	0.00	39.10	2	2,458	0.08%
2021/08/12	2	40.30	4	39.94	39.90	-2	2,487	-0.08%
2021/08/11	1	40.80	0	0.00	39.80	1	2,508	0.04%
2021/08/10	1.1	41.70	0	0.00	41.50	1.1	2,514	0.04%
2021/08/09	0.1	42.85	11	42.45	42.35	-10.9	2,621	-0.42%
2021/08/06	0	0.00	10	42.93	42.85	-10	2,716	-0.37%
2021/08/03	1	42.85	7	42.83	42.45	-6	3,432	-0.17%
2021/07/30	1	42.85	0	0.00	42.90	1	3,725	0.03%
2021/07/27	3	44.57	2	43.85	43.65	1	4,514	0.02%
2021/07/26	4	44.10	0	0.00	44.00	4	4,858	0.08%
2021/07/23	15	44.57	6	44.73	44.80	9	5,104	0.18%
2021/07/22	0	0.00	4	44.40	44.20	-4	5,665	-0.07%
2021/07/20	0	0.00	6	44.48	44.35	-6	6,129	-0.10%
2021/07/15	1	45.10	1	45.20	45.10	0	6,322	0.00%
2021/07/14	6	45.33	1	45.35	45.30	5	6,380	0.08%
2021/07/13	0	0.00	11	45.49	44.95	-11	6,548	-0.17%
2021/07/12	1	44.95	0	0.00	45.00	1	6,614	0.02%
2021/07/09	1	44.50	2	44.53	44.65	-1	6,681	-0.01%
2021/07/08	0	0.00	1.1	45.21	45.30	-1.1	6,699	-0.02%
2021/07/07	1	46.20	5	46.12	46.20	-4	6,695	-0.06%
2021/07/05	2	46.85	0	0.00	46.80	2	6,838	0.03%
2021/07/02	1.1	46.21	0	0.00	46.15	1.1	6,923	0.02%
2021/07/01	4	46.50	0	0.00	46.15	4	6,973	0.06%
2021/06/30	11	47.21	4	46.54	46.60	7	6,982	0.10%
2021/06/29	9	47.24	12	47.71	46.95	-3	6,981	-0.04%
2021/06/28	0	0.00	26.1	46.16	46.25	-26.1	6,865	-0.38%
2021/06/25	11	46.59	0	0.00	46.45	11	7,048	0.16%
2021/06/22	0	0.00	6	45.45	45.25	-6	7,092	-0.08%
2021/06/21	0	0.00	1	46.20	45.15	-1	7,091	-0.01%
2021/06/18	1	46.50	9	46.55	46.25	-8	7,147	-0.11%
2021/06/17	1	45.85	6	45.85	46.30	-5	7,169	-0.07%
2021/06/16	1	46.50	0	0.00	45.60	1	7,202	0.01%
2021/06/15	11	46.08	0	0.00	46.10	11	7,209	0.15%
2021/06/11	1	46.35	0	0.00	46.10	1	7,259	0.01%
2021/06/07	8	45.53	5	45.89	45.95	3	7,389	0.04%
2021/06/04	2	46.63	2	46.35	46.25	0	7,465	0.00%
2021/06/03	3	47.03	14	47.18	47.10	-11	7,645	-0.14%
2021/06/02	4.1	46.94	1	46.70	46.65	3.1	7,765	0.04%
2021/06/01	17.1	47.43	3	47.37	47.30	14.1	7,887	0.18%
2021/05/31	0	0.00	10	46.50	46.10	-10	7,998	-0.13%
2021/05/28	3	46.23	1	45.85	46.20	2	8,104	0.02%
2021/05/27	1	44.65	11	44.81	44.85	-10	8,750	-0.11%
2021/05/26	2	45.28	4	45.38	45.10	-2	9,360	-0.02%
2021/05/25	17	45.62	5	45.66	45.35	12	9,336	0.13%
2021/05/24	12	45.28	1	45.25	45.35	11	9,303	0.12%
2021/05/21	2	44.88	0	0.00	44.65	2	9,294	0.02%
2021/05/20	2	45.08	2	45.60	44.20	0	9,300	0.00%
2021/05/18	2	44.30	4	45.14	45.30	-2	9,254	-0.02%
2021/05/17	5.1	43.48	7	44.35	43.40	-1.9	9,214	-0.02%
2021/05/14	60	49.37	0	0.00	48.20	60	9,147	0.66%
2021/05/13	33	49.84	23	49.92	48.70	10	9,073	0.11%
2021/05/12	62	52.13	8	51.15	50.20	54	8,880	0.61%
2021/05/11	4	53.20	8	51.70	51.00	-4	8,570	-0.05%
2021/05/10	1	52.50	0	0.00	52.10	1	8,381	0.01%
2021/05/07	3	51.83	6	51.60	51.80	-3	8,306	-0.04%
2021/05/06	2	49.75	0	0.00	49.55	2	8,117	0.02%
2021/05/05	5	50.44	5	50.06	49.10	0	8,057	0.00%
2021/05/04	36	52.26	40	51.12	49.45	-4	7,886	-0.05%
2021/05/03	20	54.98	22	55.27	54.30	-2	7,340	-0.03%
2021/04/29	21	55.00	5	55.30	54.20	16	7,002	0.23%
2021/04/28	40	55.00	20	55.02	55.40	20	6,796	0.29%
2021/04/27	8	54.50	31.1	54.39	56.70	-23.1	6,320	-0.37%
2021/04/26	0	0.00	10.1	51.64	51.60	-10.1	5,953	-0.17%
2021/04/23	2	49.05	100	50.07	50.70	-98	5,875	-1.67%
2021/04/22	1	50.00	5.1	50.70	49.50	-4.1	5,964	-0.07%
2021/04/21	104	50.90	5	51.10	50.60	99	5,941	1.67%	大買/
2021/04/20	1	51.40	3	51.53	51.50	-2	5,881	-0.03%
2021/04/19	17	52.05	16	51.28	51.10	1	5,832	0.02%
2021/04/16	6	50.10	8	50.61	49.85	-2	5,667	-0.04%
2021/04/15	4	49.44	3	49.30	49.55	1	5,648	0.02%
2021/04/14	2	48.83	1	48.45	47.75	1	5,601	0.02%
2021/04/13	9	49.88	0	0.00	48.65	9	5,604	0.16%
2021/04/12	0	0.00	4	49.46	49.35	-4	5,568	-0.07%
2021/04/09	21	50.50	19	50.02	49.50	2	5,567	0.04%
2021/04/08	29	52.24	11	51.84	52.20	18	5,458	0.33%
2021/04/07	5	51.22	7	50.97	51.50	-2	5,365	-0.04%
2021/04/06	2	50.65	16	50.74	50.80	-14	5,325	-0.26%
2021/03/31	2	50.20	7	50.26	50.20	-5	5,278	-0.09%
2021/03/30	26	51.29	9	50.76	50.90	17	5,252	0.32%
2021/03/29	1	50.50	0	0.00	50.30	1	5,092	0.02%
2021/03/26	2	50.00	0	0.00	49.70	2	5,076	0.04%
2021/03/25	1	49.90	1	50.10	50.10	0	5,086	0.00%
2021/03/24	1	49.65	6	49.78	49.95	-5	5,116	-0.10%
2021/03/23	5	51.04	0	0.00	49.70	5	5,191	0.10%
2021/03/22	3	50.08	6	50.01	50.50	-3	5,131	-0.06%
2021/03/19	5	49.83	2	50.03	49.55	3	5,117	0.06%
2021/03/18	0	0.00	2	49.73	49.60	-2	5,131	-0.04%
2021/03/17	5	50.20	4	49.53	49.20	1	5,263	0.02%
2021/03/16	6	49.83	3	49.93	49.30	3	5,242	0.06%
2021/03/15	8	49.74	6	50.45	49.60	2	5,225	0.04%
2021/03/12	9	50.48	5	50.60	50.30	4	5,247	0.08%
2021/03/11	2	50.20	8	49.86	50.70	-6	5,268	-0.11%
2021/03/10	12	50.25	4	50.30	50.30	8	5,244	0.15%
2021/03/09	8	50.58	35	51.04	51.30	-27	5,193	-0.52%
2021/03/08	7	49.97	14	50.22	49.85	-7	5,083	-0.14%
2021/03/05	38	49.86	9	49.98	49.15	29	5,033	0.58%
2021/03/04	5	49.60	7	49.80	50.20	-2	4,909	-0.04%
2021/03/03	10	48.74	15	48.98	49.10	-5	4,795	-0.10%
2021/03/02	34	49.76	35	49.10	48.10	-1	4,671	-0.02%
2021/02/26	31	49.14	30	49.70	50.20	1	4,017	0.02%
2021/02/25	2	45.60	1	45.60	45.65	1	3,412	0.03%
2021/02/24	6	45.68	1	45.20	45.10	5	3,427	0.15%
2021/02/22	0	0.00	12	45.52	45.80	-12	3,448	-0.35%
2021/02/19	7	44.44	0	0.00	44.65	7	3,433	0.20%
2021/02/18	0	0.00	4	44.40	44.55	-4	3,467	-0.12%
2021/02/17	5	43.99	1	43.60	43.60	4	3,462	0.12%
2021/02/05	1	43.30	2	43.55	43.70	-1	3,442	-0.03%
2021/02/04	11	42.88	1	42.50	41.90	10	3,449	0.29%
2021/02/03	0	0.00	2	42.75	42.65	-2	3,446	-0.06%
2021/02/02	0	0.00	14	42.65	42.65	-14	3,526	-0.40%
2021/01/29	0	0.00	8	42.58	42.60	-8	3,822	-0.21%
2021/01/28	3	43.17	2	42.80	42.80	1	3,810	0.03%
2021/01/27	16	43.94	3	43.98	43.80	13	3,789	0.34%
2021/01/26	1	44.05	0	0.00	43.15	1	3,780	0.03%
2021/01/25	1	43.55	0	0.00	43.55	1	3,784	0.03%
2021/01/22	1	42.65	1	42.80	43.15	0	3,775	0.00%
2021/01/21	0	0.00	2	43.03	42.60	-2	3,768	-0.05%
2021/01/20	3	44.17	17	44.53	43.45	-14	3,747	-0.37%
2021/01/19	4	46.16	11	45.65	45.50	-7	3,658	-0.19%
2021/01/18	14.1	46.02	15	45.78	46.20	-0.9	3,642	-0.02%
2021/01/15	35	46.42	9	46.61	45.65	26	3,672	0.71%
2021/01/14	24	45.69	1	46.20	46.15	23	3,537	0.65%
2021/01/13	2	44.93	0	0.00	44.65	2	3,498	0.06%
2021/01/12	1	44.50	4	44.35	44.15	-3	3,495	-0.09%
2021/01/11	2	45.25	0	0.00	45.25	2	3,491	0.06%
2021/01/08	4	44.23	0	0.00	44.30	4	3,529	0.11%
2021/01/07	3	45.57	0	0.00	45.15	3	3,554	0.08%
2021/01/06	0	0.00	1	46.00	45.55	-1	3,535	-0.03%
2021/01/05	1	46.90	0	0.00	46.75	1	3,511	0.03%
2021/01/04	0	0.00	2	46.98	47.00	-2	3,511	-0.06%
2020/12/31	0	0.00	4	46.90	46.30	-4	3,479	-0.11%
2020/12/30	0	0.00	1	46.20	46.50	-1	3,450	-0.03%
2020/12/29	3	46.45	0	0.00	46.10	3	3,439	0.09%
2020/12/25	0	0.00	4	46.53	46.45	-4	3,405	-0.12%
2020/12/23	1	45.00	0	0.00	45.00	1	3,362	0.03%
2020/12/22	1	46.50	0	0.00	45.60	1	3,377	0.03%
2020/12/21	0	0.00	1	46.60	46.60	-1	3,399	-0.03%
2020/12/18	3	46.17	1	46.40	46.50	2	3,378	0.06%
2020/12/17	1	45.50	2	45.88	45.85	-1	3,335	-0.03%
2020/12/16	0	0.00	6	44.47	44.35	-6	3,283	-0.18%
2020/12/15	0	0.00	7	43.99	43.90	-7	3,294	-0.21%
2020/12/14	2	44.93	5	44.70	44.70	-3	3,329	-0.09%
2020/12/11	7	44.37	24	44.97	44.20	-17	3,371	-0.50%
2020/12/10	3	46.58	3	47.30	46.55	0	3,273	0.00%
2020/12/09	2	48.00	2	47.78	47.95	0	3,236	0.00%
2020/12/08	11	48.11	6	48.53	47.65	5	3,227	0.15%
2020/12/07	15	48.01	3	47.95	48.10	12	3,192	0.38%
2020/12/04	15	47.40	8	47.79	47.50	7	3,174	0.22%
2020/12/03	5	47.44	7	47.48	47.30	-2	3,190	-0.06%
2020/12/02	13	48.10	12	48.11	48.00	1	3,185	0.03%
2020/12/01	2	47.45	3	47.60	47.45	-1	3,154	-0.03%
2020/11/30	3	46.63	3	46.42	46.80	0	3,153	0.00%
2020/11/27	9	46.92	2	46.68	46.70	7	3,468	0.20%
2020/11/26	0	0.00	8	46.33	46.45	-8	3,661	-0.22%
2020/11/25	4	46.46	3	46.38	46.10	1	3,683	0.03%
2020/11/24	1	45.85	1	45.80	45.90	0	3,694	0.00%
2020/11/23	0	0.00	1	46.55	46.30	-1	3,682	-0.03%
2020/11/20	7	46.07	21	46.31	46.20	-14	3,695	-0.38%
2020/11/19	2	46.05	0	0.00	46.15	2	3,696	0.05%
2020/11/18	3	46.25	0	0.00	46.00	3	3,700	0.08%
2020/11/17	3	46.03	0	0.00	45.75	3	3,721	0.08%
2020/11/16	6	46.28	0	0.00	46.30	6	3,831	0.16%
2020/11/13	10	46.10	3	45.87	45.75	7	3,907	0.18%
2020/11/12	2	46.43	2	45.98	45.55	0	3,977	0.00%
2020/11/11	1	46.65	1	46.40	46.55	0	3,953	0.00%
2020/11/10	9	46.64	2.2	46.47	46.10	6.8	4,035	0.17%
2020/11/09	11.5	46.83	4	47.09	46.35	7.5	4,039	0.19%
2020/11/06	10	48.75	6	49.18	48.20	4	3,974	0.10%
2020/11/05	3	51.10	7	51.04	50.90	-4	3,849	-0.10%
2020/11/04	7	49.99	1	49.75	49.95	6	3,935	0.15%
2020/11/03	0	0.00	6	50.83	50.20	-6	4,172	-0.14%
2020/11/02	7	49.23	2	49.00	49.05	5	4,324	0.12%
2020/10/30	0	0.00	3	49.80	50.40	-3	4,539	-0.07%
2020/10/29	4	49.26	0	0.00	50.20	4	5,013	0.08%
2020/10/28	0	0.00	36	50.31	49.60	-36	5,864	-0.61%
2020/10/27	3	51.07	1	50.90	50.90	2	6,091	0.03%
2020/10/26	0	0.00	6	51.57	51.30	-6	6,158	-0.10%
2020/10/23	8	53.06	6	52.48	52.30	2	6,175	0.03%
2020/10/22	0	0.00	4	51.80	52.10	-4	6,157	-0.06%
2020/10/21	1	51.80	0	0.00	51.40	1	6,167	0.02%
2020/10/20	2	51.20	0	0.00	51.60	2	6,186	0.03%
2020/10/19	2	52.00	2	51.95	51.90	0	6,246	0.00%
2020/10/16	2	51.75	3	51.73	51.10	-1	6,416	-0.02%
2020/10/15	7	51.67	5	52.26	52.50	2	6,494	0.03%
2020/10/14	1	50.70	2	50.70	50.50	-1	6,415	-0.02%
2020/10/13	1	50.40	8	50.16	50.50	-7	6,414	-0.11%
2020/10/12	0	0.00	18	49.01	49.00	-18	6,383	-0.28%
2020/10/08	2	50.20	4	49.98	49.85	-2	6,384	-0.03%
2020/10/07	1	49.90	1	50.20	49.80	0	6,400	0.00%
2020/10/06	6	49.97	2	50.10	50.00	4	6,421	0.06%
2020/10/05	0	0.00	1	49.35	49.40	-1	6,471	-0.02%
2020/09/30	1	49.10	1	49.20	49.10	0	6,500	0.00%
2020/09/25	5	47.90	12	49.40	47.65	-7	6,644	-0.11%
2020/09/24	6	49.30	5	49.20	49.05	1	6,633	0.02%
2020/09/23	3	51.10	2	50.85	50.80	1	6,633	0.02%
2020/09/22	2	51.20	3	51.03	51.00	-1	6,726	-0.01%
2020/09/21	11	52.26	3	52.10	51.90	8	6,730	0.12%
2020/09/18	2	52.80	0	0.00	53.00	2	6,713	0.03%
2020/09/17	10	52.70	2	52.75	52.30	8	6,733	0.12%
2020/09/16	4	52.25	1	52.20	51.80	3	6,734	0.04%
2020/09/15	0	0.00	5	52.10	52.80	-5	6,707	-0.07%
2020/09/14	0	0.00	8	50.31	50.40	-8	6,698	-0.12%
2020/09/11	6	49.63	0	0.00	49.70	6	6,744	0.09%
2020/09/10	2	50.45	1	50.10	50.00	1	6,757	0.01%
2020/09/09	4	50.20	5	50.58	50.60	-1	6,774	-0.01%
2020/09/08	12	50.40	2	49.95	50.00	10	6,791	0.15%
2020/09/07	3	52.60	0	0.00	51.00	3	6,866	0.04%
2020/09/04	2	52.15	3	52.60	52.60	-1	7,056	-0.01%
2020/09/03	16	53.63	1	53.60	53.30	15	7,034	0.21%
2020/09/02	59	54.25	15	54.21	53.60	44	6,995	0.63%
2020/09/01	1	53.10	21	53.04	54.10	-20	6,747	-0.30%
2020/08/31	7	49.41	0	0.00	49.20	7	6,630	0.11%
2020/08/28	6	49.63	15	49.73	50.30	-9	6,630	-0.14%
2020/08/27	1	50.00	0	0.00	49.90	1	6,667	0.01%
2020/08/26	2	50.20	2	49.90	50.10	0	6,812	0.00%
2020/08/24	6	50.98	1	50.40	50.40	5	6,799	0.07%
2020/08/20	5	51.20	0	0.00	50.00	5	6,892	0.07%
2020/08/19	12	53.83	10	54.48	53.20	2	6,765	0.03%
2020/08/18	1	54.00	14	54.42	53.70	-13	6,689	-0.19%
2020/08/17	1	54.00	6	53.87	53.50	-5	6,637	-0.08%
2020/08/14	11	53.55	2	53.85	53.90	9	6,688	0.13%
2020/08/13	1	53.60	0	0.00	53.00	1	6,593	0.02%
2020/08/12	8	54.31	10	53.95	53.30	-2	6,543	-0.03%
2020/08/11	0	0.00	4	54.30	55.30	-4	6,474	-0.06%
2020/08/10	3	55.40	4	56.05	54.70	-1	6,424	-0.02%
2020/08/07	5.3	57.45	10	55.91	55.10	-4.7	6,362	-0.07%
2020/08/06	9	57.34	28	57.80	58.40	-19	6,139	-0.31%
2020/08/05	7	57.39	21	57.29	58.00	-14	6,004	-0.23%
2020/08/04	45	57.72	25.2	57.32	57.50	19.8	5,790	0.34%
2020/08/03	128	55.35	140	54.45	56.20	-12	5,322	-0.23%	大買/大賣/
2020/07/31	11	51.06	32	51.54	51.90	-21	4,519	-0.46%
2020/07/30	12	46.93	2	46.90	47.20	10	4,277	0.23%
2020/07/29	3	46.02	8	46.17	46.25	-5	4,222	-0.12%
2020/07/28	1	45.50	0	0.00	44.50	1	4,215	0.02%
2020/07/27	5	45.10	0	0.00	45.15	5	4,237	0.12%
2020/07/24	0	0.00	11	46.51	46.05	-11	4,246	-0.26%
2020/07/23	7	47.34	16	48.13	47.15	-9	4,253	-0.21%
2020/07/22	34	48.21	14	48.21	47.80	20	4,254	0.47%
2020/07/21	2	46.25	10	46.77	47.70	-8	4,074	-0.20%
2020/07/16	2	45.20	3	45.05	45.00	-1	4,052	-0.02%
2020/07/15	2	45.45	0	0.00	44.80	2	4,078	0.05%
2020/07/14	16	45.10	23	45.38	45.00	-7	4,213	-0.17%
2020/07/13	1	45.20	8	46.09	45.90	-7	4,265	-0.16%
2020/07/10	12	45.29	0	0.00	44.85	12	4,348	0.28%
2020/07/09	2	46.93	4	46.96	46.60	-2	4,459	-0.04%
2020/07/08	6	47.00	4	47.06	46.85	2	4,491	0.04%
2020/07/07	25	47.08	7	47.19	46.80	18	4,490	0.40%
2020/07/06	2	47.78	16	47.97	47.75	-14	4,560	-0.31%
2020/07/03	0	0.00	4	47.10	46.90	-4	4,534	-0.09%
2020/07/02	1	47.35	0	0.00	47.35	1	4,543	0.02%
2020/07/01	24	47.47	22	47.46	47.30	2	4,521	0.04%
2020/06/30	4	46.48	2	46.53	46.45	2	4,446	0.04%
2020/06/29	4	46.10	1	46.20	46.05	3	4,461	0.07%
2020/06/24	22	46.65	24	46.62	46.80	-2	4,460	-0.04%
2020/06/23	6	46.05	8	46.18	45.90	-2	4,455	-0.04%
2020/06/22	8	46.67	5	46.75	46.60	3	4,438	0.07%
2020/06/19	2	45.70	4	45.80	46.00	-2	4,461	-0.04%
2020/06/18	9	45.19	2	45.10	45.10	7	4,426	0.16%
2020/06/17	3	45.30	3	45.25	45.05	0	4,391	0.00%
2020/06/16	6	45.40	10	45.20	45.60	-4	4,417	-0.09%
2020/06/15	3	46.50	0	0.00	45.00	3	4,478	0.07%
2020/06/12	10	45.37	11	45.80	46.50	-1	4,474	-0.02%
2020/06/11	15	47.20	23	46.69	46.30	-8	4,393	-0.18%
2020/06/10	3	45.00	1	45.30	45.30	2	4,204	0.05%
2020/06/09	9	45.09	3	45.02	44.85	6	4,267	0.14%
2020/06/08	6	45.76	1	46.25	45.30	5	4,328	0.12%
2020/06/05	10	45.81	8	45.39	45.85	2	4,260	0.05%
2020/06/04	11	44.10	0	0.00	44.20	11	4,175	0.26%
2020/06/03	9	45.02	0	0.00	44.65	9	4,185	0.22%
2020/06/02	12	44.95	15	44.93	45.00	-3	4,107	-0.07%
2020/06/01	0	0.00	7	43.44	43.45	-7	3,947	-0.18%
2020/05/28	6	42.45	7	42.93	42.15	-1	3,943	-0.03%
2020/05/27	8	43.11	9	43.26	42.80	-1	3,904	-0.03%
2020/05/26	1	41.90	0	0.00	42.55	1	3,843	0.03%
2020/05/22	5	42.30	2	42.45	41.60	3	3,868	0.08%
2020/05/21	4	42.38	4	42.51	41.80	0	3,876	0.00%
2020/05/20	0	0.00	1	41.60	41.20	-1	3,805	-0.03%
2020/05/19	1	40.80	3	40.28	41.45	-2	3,818	-0.05%
2020/05/15	3	40.10	3	40.25	40.00	0	3,860	0.00%
2020/05/14	1	40.95	4	41.10	40.60	-3	3,874	-0.08%
2020/05/13	0	0.00	2	42.80	42.40	-2	3,844	-0.05%
2020/05/12	5	42.41	3	42.72	42.75	2	3,841	0.05%
2020/05/11	24	42.32	12	42.54	42.40	12	3,838	0.31%
2020/05/08	1	42.45	1	41.85	41.85	0	3,837	0.00%
2020/05/07	8	42.11	11	42.34	41.85	-3	3,836	-0.08%
2020/05/05	2	41.13	1	41.25	41.15	1	3,824	0.03%
2020/05/04	5	41.30	1	41.15	40.90	4	3,857	0.10%
2020/04/30	10	42.23	0	0.00	42.05	10	3,858	0.26%
2020/04/29	2	42.83	1	43.05	42.50	1	3,850	0.03%
2020/04/28	2	42.45	1	43.10	42.45	1	3,845	0.03%
2020/04/27	17	42.31	7	42.46	42.75	10	3,893	0.26%
2020/04/22	1	41.15	1	40.70	41.25	0	3,804	0.00%
2020/04/21	2	40.00	2	40.10	39.80	0	3,766	0.00%
2020/04/20	2	42.00	12	42.01	42.20	-10	3,695	-0.27%
2020/04/17	3	42.83	12	42.95	41.60	-9	3,670	-0.25%
2020/04/16	7	42.20	7	41.86	42.35	0	3,527	0.00%
2020/04/15	8	41.42	10	41.37	41.00	-2	3,469	-0.06%
2020/04/14	17	40.71	5	40.22	41.50	12	3,430	0.35%
2020/04/13	5	39.37	3	39.62	38.85	2	3,288	0.06%
2020/04/10	2	38.58	0	0.00	38.55	2	3,252	0.06%
2020/04/09	9	39.24	26	39.05	38.55	-17	3,263	-0.52%
2020/04/08	11	37.50	0	0.00	37.50	11	3,168	0.35%
2020/04/06	0	0.00	1	35.70	35.55	-1	3,130	-0.03%
2020/04/01	0	0.00	1	34.90	35.30	-1	3,132	-0.03%
2020/03/27	2	35.18	0	0.00	34.80	2	3,074	0.07%
2020/03/25	2	35.40	3	35.58	35.45	-1	2,985	-0.03%
2020/03/24	1	34.00	5	34.55	34.00	-4	2,911	-0.14%
2020/03/23	9	32.63	3	32.80	32.65	6	2,919	0.21%
2020/03/20	10	34.05	2	34.10	34.00	8	2,908	0.28%
2020/03/19	2	31.75	1	32.10	31.70	1	2,868	0.03%
2020/03/18	1	35.20	0	0.00	35.20	1	2,785	0.04%
2020/03/17	10	37.00	0	0.00	36.00	10	2,738	0.37%
2020/03/16	2	38.65	0	0.00	37.00	2	2,702	0.07%
2020/03/13	2	38.25	3	38.60	39.05	-1	2,719	-0.04%
2020/03/12	0	0.00	4	41.85	42.10	-4	2,630	-0.15%
2020/03/10	1	44.00	2	43.93	44.80	-1	2,521	-0.04%
2020/03/09	0	0.00	3	44.55	44.55	-3	2,495	-0.12%
2020/03/06	6	45.77	0	0.00	45.65	6	2,446	0.25%
2020/03/05	0	0.00	4	46.68	46.60	-4	2,455	-0.16%
2020/03/03	1	46.30	7	46.25	46.85	-6	2,464	-0.24%
2020/03/02	5	45.00	1	45.70	45.20	4	2,432	0.16%
2020/02/27	3	45.57	1	45.05	44.85	2	2,427	0.08%
2020/02/26	5	46.61	4	46.96	46.40	1	2,382	0.04%
2020/02/25	8	46.99	8	46.94	46.90	0	2,365	0.00%
2020/02/24	6	46.47	0	0.00	46.15	6	2,352	0.26%
2020/02/19	1	48.45	0	0.00	48.20	1	2,331	0.04%
2020/02/18	2	48.00	0	0.00	48.40	2	2,295	0.09%
2020/02/17	6	48.52	6	48.43	48.30	0	2,334	0.00%
2020/02/14	0	0.00	2	47.65	47.45	-2	2,350	-0.09%
2020/02/13	1	47.30	0	0.00	47.00	1	2,483	0.04%
2020/02/12	0	0.00	5	47.20	47.40	-5	2,698	-0.19%
2020/02/11	0	0.00	5	46.35	46.35	-5	2,854	-0.18%
2020/02/10	1	44.60	0	0.00	45.05	1	3,051	0.03%
2020/02/07	5	45.60	0	0.00	45.30	5	3,249	0.15%
2020/02/06	5	46.60	0	0.00	46.75	5	3,275	0.15%
2020/02/05	1	46.50	3	46.35	46.10	-2	3,350	-0.06%
2020/02/04	0	0.00	1	47.30	47.40	-1	3,391	-0.03%
2020/02/03	22	44.02	28	45.04	45.20	-6	3,480	-0.17%
2020/01/31	6	47.67	1	48.00	47.50	5	3,623	0.14%
2020/01/30	20	48.02	7	48.01	48.00	13	4,256	0.31%
2020/01/20	1	53.30	0	0.00	53.30	1	4,267	0.02%
2020/01/17	1	53.80	0	0.00	53.30	1	4,296	0.02%
2020/01/16	0	0.00	1	53.60	54.00	-1	4,320	-0.02%
2020/01/15	1	54.00	0	0.00	53.40	1	4,389	0.02%
2020/01/14	0	0.00	1	54.10	54.10	-1	4,570	-0.02%
2020/01/13	0	0.00	2	53.30	53.80	-2	4,624	-0.04%
2020/01/10	0	0.00	6	53.10	53.10	-6	4,678	-0.13%
2020/01/09	1	52.80	0	0.00	53.10	1	4,779	0.02%
2020/01/08	2	53.15	1	52.60	52.60	1	5,326	0.02%
2020/01/07	4	55.00	0	0.00	54.70	4	5,663	0.07%
2020/01/06	3	55.73	15	56.00	55.60	-12	5,675	-0.21%
2020/01/03	4	56.83	1	56.60	56.60	3	5,665	0.05%
2020/01/02	7	57.53	5	57.44	57.70	2	5,681	0.04%
2019/12/31	3	56.90	1	56.80	56.80	2	5,674	0.04%
2019/12/30	3	57.13	2	57.90	56.70	1	5,737	0.02%
2019/12/27	12	57.38	8	56.98	57.10	4	5,690	0.07%
2019/12/26	4	56.78	1	56.70	56.70	3	5,673	0.05%
2019/12/24	5	56.10	1	55.60	55.70	4	5,699	0.07%
2019/12/20	3	56.40	0	0.00	56.20	3	5,724	0.05%
2019/12/19	1	56.40	0	0.00	56.50	1	5,743	0.02%
2019/12/18	2	57.15	3	57.60	56.90	-1	5,766	-0.02%
2019/12/17	0	0.00	5	56.94	57.00	-5	5,855	-0.09%
2019/12/16	6	56.80	2	56.60	56.90	4	5,898	0.07%
2019/12/13	0	0.00	1	56.20	56.00	-1	5,931	-0.02%
2019/12/12	1	56.90	0	0.00	57.00	1	5,935	0.02%
2019/12/10	3	57.50	10	56.93	57.60	-7	5,945	-0.12%
2019/12/06	1	55.80	1	55.70	55.60	0	5,930	0.00%
2019/12/03	1	54.90	0	0.00	55.30	1	6,008	0.02%
2019/11/29	6	55.43	2	55.85	55.40	4	6,032	0.07%
2019/11/28	1	56.20	2	56.25	56.10	-1	6,059	-0.02%
2019/11/26	2	55.35	0	0.00	55.00	2	6,273	0.03%
2019/11/25	1	55.70	0	0.00	55.70	1	6,379	0.02%
2019/11/22	1	55.40	0	0.00	55.40	1	6,591	0.02%
2019/11/21	10	55.20	0	0.00	55.80	10	6,645	0.15%
2019/11/20	4.3	55.45	16	55.28	55.10	-11.7	6,689	-0.18%
2019/11/19	1	56.40	0	0.00	56.30	1	6,725	0.01%
2019/11/18	1	55.90	2	56.40	56.10	-1	6,827	-0.01%
2019/11/15	6	55.77	1	56.00	56.00	5	6,878	0.07%
2019/11/14	4	55.43	2	55.20	55.00	2	6,901	0.03%
2019/11/13	8	56.33	0	0.00	56.10	8	6,916	0.12%
2019/11/12	6	56.15	20	56.25	57.00	-14	6,993	-0.20%
2019/11/11	7	57.49	17	57.39	55.80	-10	7,019	-0.14%
2019/11/08	8	60.73	2	60.30	60.10	6	6,897	0.09%
2019/11/07	8	64.38	21	64.05	62.80	-13	6,827	-0.19%
2019/11/06	48	68.72	57	67.59	66.30	-9	6,655	-0.14%
2019/11/05	9	67.34	3	67.37	67.20	6	6,493	0.09%
2019/11/04	0	0.00	16	67.93	67.70	-16	6,517	-0.25%
2019/11/01	16	67.00	5	67.16	67.60	11	6,488	0.17%
2019/10/31	10	66.45	12	65.92	66.30	-2	6,466	-0.03%
2019/10/30	12	66.92	17	66.96	67.20	-5	6,403	-0.08%
2019/10/29	53	67.70	71.1	67.28	67.70	-18.1	6,323	-0.29%
2019/10/28	3	63.33	3	63.70	63.80	0	5,741	0.00%
2019/10/25	3	62.83	13	62.70	62.50	-10	5,747	-0.17%
2019/10/24	10	63.03	4	62.73	63.20	6	5,844	0.10%
2019/10/23	7	63.80	1	62.30	62.40	6	5,862	0.10%
2019/10/22	14	63.89	10	63.43	63.00	4	5,810	0.07%
2019/10/21	2	61.85	2.4	62.47	62.80	-0.4	5,646	-0.01%
2019/10/18	13	62.29	15	61.78	62.10	-2	5,594	-0.04%
2019/10/17	2	62.00	3	62.17	62.10	-1	5,546	-0.02%
2019/10/16	97	62.24	102	63.83	61.40	-5	5,476	-0.09%	大賣/
2019/10/15	34	62.15	36	62.73	64.20	-2	5,053	-0.04%
2019/10/14	0	0.00	7	58.36	58.40	-7	4,701	-0.15%
2019/10/09	2	57.15	1	57.80	57.60	1	4,676	0.02%
2019/10/08	2	58.40	2	58.30	57.80	0	4,685	0.00%
2019/10/07	0	0.00	7	57.66	58.00	-7	4,676	-0.15%
2019/10/04	6	56.78	8	57.81	56.80	-2	4,681	-0.04%
2019/10/02	3	56.80	0	0.00	57.10	3	4,791	0.06%
2019/10/01	11.2	56.67	2	56.75	56.60	9.2	4,833	0.19%
2019/09/27	5	56.64	0	0.00	55.90	5	5,072	0.10%
2019/09/26	0	0.00	6	58.08	57.10	-6	5,106	-0.12%
2019/09/25	7	58.14	0	0.00	57.80	7	5,178	0.14%
2019/09/24	4	58.85	1	58.80	58.60	3	5,201	0.06%
2019/09/23	6	58.33	5	57.60	58.90	1	5,188	0.02%
2019/09/20	7	58.57	8	58.85	57.80	-1	5,158	-0.02%
2019/09/19	1	57.90	7	58.07	58.30	-6	5,046	-0.12%
2019/09/18	2	57.90	14	57.96	57.20	-12	5,058	-0.24%
2019/09/17	6.2	57.18	15	57.20	56.80	-8.9	5,021	-0.18%
2019/09/16	5	57.60	0	0.00	57.60	5	5,045	0.10%
2019/09/12	0	0.00	5	58.00	57.80	-5	5,051	-0.10%
2019/09/11	1	57.00	5	57.00	57.00	-4	5,020	-0.08%
2019/09/10	0	0.00	1	57.00	57.00	-1	5,016	-0.02%
2019/09/09	3.1	58.19	2	57.70	57.80	1.1	5,071	0.02%
2019/09/06	1	56.90	0	0.00	56.90	1	5,046	0.02%
2019/09/05	1	56.90	0	0.00	56.80	1	5,029	0.02%
2019/09/04	6	57.05	0	0.00	57.40	6	5,006	0.12%
2019/09/03	0	0.00	5	56.90	56.90	-5	5,016	-0.10%
2019/09/02	7	56.83	0	0.00	57.10	7	5,012	0.14%
2019/08/30	2	57.15	3	57.23	56.80	-1	5,006	-0.02%
2019/08/29	2	58.15	0	0.00	58.00	2	4,901	0.04%
2019/08/28	0	0.00	4	59.65	59.20	-4	4,787	-0.08%
2019/08/27	5	58.46	13	58.95	59.50	-8	4,670	-0.17%
2019/08/26	1	56.70	20	56.80	56.80	-19	4,483	-0.42%
2019/08/23	2	57.55	34	57.25	57.90	-32	4,476	-0.71%
2019/08/22	3	57.50	0	0.00	57.20	3	4,483	0.07%
2019/08/21	0	0.00	5	56.54	57.50	-5	4,433	-0.11%
2019/08/20	6	56.45	1	56.10	55.80	5	4,345	0.12%
2019/08/19	1	56.90	5	56.28	56.90	-4	4,309	-0.09%
2019/08/16	6	56.60	5	56.10	56.10	1	4,274	0.02%
2019/08/15	2	55.90	1	56.20	56.30	1	4,212	0.02%
2019/08/14	22	57.43	28	55.48	55.20	-6	4,113	-0.15%
2019/08/13	8	55.34	8	55.83	55.90	0	3,973	0.00%
2019/08/12	18	54.99	10	54.82	55.30	8	3,906	0.20%
2019/08/08	8	53.03	11	53.26	53.40	-3	3,809	-0.08%
2019/08/07	0	0.00	5	52.44	52.20	-5	3,784	-0.13%
2019/08/06	1	52.30	14	50.56	52.20	-13	3,783	-0.34%
2019/08/05	38	51.72	48	50.33	50.00	-10	3,728	-0.27%
2019/08/02	16	52.71	67	52.42	52.30	-51	3,701	-1.38%
2019/08/01	24	54.83	29	54.54	54.40	-5	3,686	-0.14%
2019/07/31	20	55.40	24	55.41	55.60	-4	3,662	-0.11%
2019/07/30	11	54.11	8	53.84	54.20	3	3,576	0.08%
2019/07/29	17	54.82	14	54.42	54.10	3	3,565	0.08%
2019/07/26	14	54.36	5	54.46	55.00	9	3,490	0.26%
2019/07/25	5	53.52	5	53.30	53.80	0	3,391	0.00%
2019/07/24	1	52.60	0	0.00	52.60	1	3,365	0.03%
2019/07/23	2	53.10	8	52.46	52.40	-6	3,432	-0.17%
2019/07/22	2	52.30	0	0.00	52.20	2	3,480	0.06%
2019/07/19	5	52.20	2	52.20	52.20	3	3,482	0.09%
2019/07/18	7	52.46	3	52.73	52.10	4	3,514	0.11%
2019/07/17	17	53.98	8	53.93	53.30	9	3,537	0.25%
2019/07/16	1	53.30	2	53.25	53.30	-1	3,436	-0.03%
2019/07/15	5	52.70	5	52.72	52.70	0	3,432	0.00%
2019/07/12	1	53.00	5	52.84	52.70	-4	3,525	-0.11%
2019/07/11	6	53.30	1	53.30	52.70	5	3,582	0.14%
2019/07/10	11.1	52.79	0	0.00	52.70	11.1	3,623	0.31%
2019/07/09	4	52.53	6	52.57	52.40	-2	4,039	-0.05%
2019/07/08	30	53.98	7	54.07	53.00	23	4,095	0.56%
2019/07/05	1.4	52.24	1	53.00	53.00	0.4	4,034	0.01%
2019/07/04	35	52.76	20	52.68	52.40	15	4,054	0.37%
2019/07/03	2	51.20	8	51.35	51.10	-6	3,897	-0.15%
2019/07/02	9	52.00	6	51.83	51.90	3	3,988	0.08%
2019/07/01	4.5	50.52	1	50.40	50.70	3.5	3,962	0.09%
2019/06/28	2	49.58	0	0.00	49.55	2	4,010	0.05%
2019/06/26	5	49.80	0	0.00	49.70	5	4,161	0.12%
2019/06/25	10	50.79	10	50.96	50.00	0	4,187	0.00%
2019/06/21	4	49.74	0	0.00	49.35	4	4,231	0.09%
2019/06/20	5	51.00	0	0.00	51.00	5	4,253	0.12%
2019/06/19	0	0.00	2	50.15	50.30	-2	4,375	-0.05%
2019/06/18	2	49.60	0	0.00	49.60	2	4,492	0.04%
2019/06/17	7	50.56	2	51.80	50.10	5	4,685	0.11%
2019/06/13	0	0.00	2	49.75	49.25	-2	5,243	-0.04%
2019/06/12	2	49.30	0	0.00	49.20	2	5,318	0.04%
2019/06/11	0	0.00	1	50.00	49.60	-1	5,363	-0.02%
2019/06/06	2	48.55	2	48.40	48.00	0	5,424	0.00%
2019/06/05	5	49.58	3	49.43	49.00	2	5,527	0.04%
2019/06/04	1	49.30	1	49.55	49.30	0	5,692	0.00%
2019/06/03	1	49.55	15	49.31	49.25	-14	5,750	-0.24%
2019/05/31	0	0.00	1	50.30	50.20	-1	5,830	-0.02%
2019/05/30	4	50.09	2	50.50	49.75	2	5,885	0.03%
2019/05/29	1	48.20	2	49.63	50.40	-1	5,846	-0.02%
2019/05/28	0	0.00	1	49.40	49.00	-1	5,787	-0.02%
2019/05/27	3	47.63	6	48.18	49.20	-3	5,793	-0.05%
2019/05/24	2	48.35	0	0.00	47.70	2	5,805	0.03%
2019/05/23	8	48.89	11	48.58	49.00	-3	5,822	-0.05%
2019/05/21	6	48.47	6	48.83	49.60	0	6,289	0.00%
2019/05/20	4	49.33	4	49.48	48.75	0	6,404	0.00%
2019/05/17	1	50.00	4	49.88	50.00	-3	6,443	-0.05%
2019/05/16	6	50.55	2	50.70	50.20	4	6,457	0.06%
2019/05/15	1	51.80	0	0.00	51.50	1	6,640	0.02%
2019/05/14	1	51.10	0	0.00	51.80	1	6,759	0.01%
2019/05/13	1	51.30	1	52.10	51.00	0	6,863	0.00%
2019/05/10	11	53.61	2	53.55	52.90	9	6,886	0.13%
2019/05/09	4	54.38	0	0.00	53.60	4	6,898	0.06%
2019/05/08	4	55.13	3	55.33	55.00	1	6,883	0.01%
2019/05/07	1	56.20	1	57.00	56.10	0	6,955	0.00%
2019/05/06	4	56.45	0	0.00	55.90	4	6,964	0.06%
2019/05/03	1	57.90	3	58.37	58.20	-2	6,923	-0.03%
2019/05/02	1	57.10	3	57.60	57.60	-2	6,905	-0.03%
2019/04/30	5	56.28	1	56.30	57.00	4	6,883	0.06%
2019/04/29	6	55.50	2	55.75	55.40	4	6,868	0.06%
2019/04/26	3	57.33	0	0.00	57.10	3	6,828	0.04%
2019/04/25	2	58.65	1	59.00	58.60	1	6,898	0.01%
2019/04/24	2	58.75	0	0.00	58.70	2	6,943	0.03%
2019/04/23	3	58.87	3	59.30	59.90	0	6,911	0.00%
2019/04/22	1	58.90	9	58.83	58.80	-8	6,873	-0.12%
2019/04/19	0	0.00	3	58.43	58.50	-3	6,956	-0.04%
2019/04/18	16	60.18	11	59.75	58.10	5	6,932	0.07%
2019/04/17	3	60.43	1	59.60	59.60	2	6,917	0.03%
2019/04/16	3	60.33	0	0.00	60.60	3	6,899	0.04%
2019/04/15	11	62.75	8	62.46	61.10	3	6,995	0.04%
2019/04/11	2	59.45	0	0.00	58.00	2	6,682	0.03%
2019/04/10	1	59.50	1	59.60	59.40	0	6,618	0.00%
2019/04/09	4	60.20	8	60.31	60.30	-4	6,559	-0.06%
2019/04/08	10	61.90	5	62.04	61.70	5	6,502	0.08%
2019/04/03	8	60.09	0	0.00	60.00	8	6,381	0.13%
2019/04/02	3	60.13	13	60.03	59.60	-10	6,346	-0.16%
2019/04/01	17	59.74	7	58.87	59.40	10	6,285	0.16%
2019/03/29	0	0.00	2	58.15	58.20	-2	6,159	-0.03%
2019/03/28	0	0.00	2	58.15	58.10	-2	6,165	-0.03%
2019/03/27	1	58.10	2	57.40	58.10	-1	6,192	-0.02%
2019/03/26	3	57.87	3	58.30	57.60	0	6,158	0.00%
2019/03/25	3	57.70	1	57.40	57.50	2	6,139	0.03%
2019/03/22	9	59.01	29	60.20	59.10	-20	6,089	-0.33%
2019/03/21	16	60.85	15	61.12	60.50	1	6,019	0.02%
2019/03/20	20	59.88	8	59.79	60.10	12	5,947	0.20%
2019/03/19	27	59.61	28	59.14	60.10	-1	5,852	-0.02%
2019/03/18	3	56.57	4	55.50	55.50	-1	5,334	-0.02%
2019/03/15	5	56.10	7	55.47	55.30	-2	5,433	-0.04%
2019/03/14	0	0.00	4	55.38	54.90	-4	5,714	-0.07%
2019/03/13	1	54.60	1	54.80	55.00	0	5,895	0.00%
2019/03/12	2	55.05	7	55.86	54.50	-5	5,936	-0.08%
2019/03/11	6	55.82	12	55.49	55.00	-6	6,024	-0.10%
2019/03/08	9	54.57	6	54.65	54.30	3	6,167	0.05%
2019/03/07	4	53.50	0	0.00	53.00	4	6,259	0.06%
2019/03/06	3	54.27	3	54.40	54.60	0	6,341	0.00%
2019/03/05	0	0.00	5	53.52	53.80	-5	6,336	-0.08%
2019/03/04	2	52.50	1	52.60	52.50	1	6,321	0.02%
2019/02/27	3	52.67	0	0.00	52.30	3	6,369	0.05%
2019/02/26	5	53.04	5	53.16	52.50	0	6,482	0.00%
2019/02/25	13	54.00	0	0.00	53.20	13	6,681	0.19%
2019/02/22	4	53.63	20	53.55	53.50	-16	6,774	-0.24%
2019/02/21	10	55.79	14	54.87	54.40	-4	6,807	-0.06%
2019/02/20	1	54.60	2	54.60	54.30	-1	6,657	-0.02%
2019/02/19	7	53.04	13	53.55	53.70	-6	6,603	-0.09%
2019/02/18	4	52.38	22	52.36	52.00	-18	6,641	-0.27%
2019/02/15	25	52.39	3	53.40	52.40	22	7,038	0.31%
2019/02/14	48	54.39	54	54.38	53.10	-6	7,195	-0.08%
2019/02/13	14	52.98	6	53.43	52.20	8	7,106	0.11%
2019/02/12	2	52.90	34	52.66	54.20	-32	7,212	-0.44%
2019/02/11	12	51.17	1	52.00	52.00	11	7,137	0.15%
2019/01/30	3	51.40	0	0.00	50.90	3	7,254	0.04%
2019/01/29	2	50.70	2	51.40	51.80	0	7,308	0.00%
2019/01/28	1	52.20	28	51.80	51.60	-27	7,372	-0.37%
2019/01/25	2	50.30	13	50.14	50.30	-11	7,634	-0.14%
2019/01/21	0	0.00	2	50.00	49.60	-2	8,009	-0.02%
2019/01/18	6	49.24	1	49.65	49.45	5	8,180	0.06%
2019/01/17	67	49.80	6	50.26	49.35	61	8,256	0.74%
2019/01/16	0	0.00	4	51.20	51.80	-4	8,237	-0.05%
2019/01/15	25	50.79	27	50.92	50.70	-2	8,293	-0.02%
2019/01/11	37	51.21	32	52.05	50.70	5	8,592	0.06%
2019/01/10	5	51.24	3	51.13	51.20	2	8,559	0.02%
2019/01/09	6	51.40	9	51.49	51.60	-3	8,609	-0.03%
2019/01/08	13	50.35	15	50.73	50.60	-2	8,576	-0.02%
2019/01/07	12	50.55	63	49.75	50.30	-51	8,570	-0.60%
2019/01/04	30	45.93	22	47.15	48.50	8	8,513	0.09%
2019/01/02	10	47.80	5	47.90	47.50	5	8,809	0.06%
2018/12/27	2	48.58	7	48.46	48.00	-5	9,013	-0.06%
2018/12/26	8	47.69	0	0.00	47.10	8	9,083	0.09%
2018/12/25	1	47.20	18	47.38	48.20	-17	9,276	-0.18%
2018/12/24	5	47.60	0	0.00	47.85	5	9,394	0.05%
2018/12/22	0	0.00	7	48.72	48.30	-7	9,637	-0.07%
2018/12/21	0	0.00	10	47.28	49.00	-10	9,683	-0.10%
2018/12/20	8	47.09	11	46.99	47.00	-3	9,656	-0.03%
2018/12/19	4	48.31	2	48.20	48.10	2	9,624	0.02%
2018/12/18	41	48.23	0	0.00	48.00	41	9,619	0.43%
2018/12/17	3	48.83	0	0.00	48.80	3	9,591	0.03%
2018/12/14	5	48.86	14	49.05	49.35	-9	9,598	-0.09%
2018/12/13	6	48.98	18	49.08	49.30	-12	9,544	-0.13%
2018/12/12	11	49.57	16	49.61	49.45	-5	9,529	-0.05%
2018/12/11	3	47.63	8	47.74	48.30	-5	9,458	-0.05%
2018/12/10	34	46.64	24	47.38	46.90	10	9,421	0.11%
2018/12/07	34	49.76	19	49.76	49.35	15	9,252	0.16%
2018/12/06	14	53.69	8	53.63	51.50	6	8,950	0.07%
2018/12/05	8	54.94	8	54.84	54.90	0	8,793	0.00%
2018/12/04	14	56.51	8	56.14	56.00	6	8,855	0.07%
2018/12/03	13	55.02	14	55.16	56.10	-1	8,835	-0.01%
2018/11/30	12	53.61	18	53.61	52.90	-6	8,718	-0.07%
2018/11/29	16	52.71	9	52.67	52.00	7	8,458	0.08%
2018/11/28	4	50.95	6	51.68	51.90	-2	8,366	-0.02%
2018/11/27	4	50.20	13	50.22	51.00	-9	8,404	-0.11%
2018/11/26	4	49.53	2	49.63	49.40	2	8,372	0.02%
2018/11/23	7	49.44	2	49.85	48.70	5	8,377	0.06%
2018/11/22	16	52.63	24	53.00	50.60	-8	8,321	-0.10%
2018/11/21	15	53.04	10	53.29	53.10	5	8,119	0.06%
2018/11/20	3	52.70	9	52.62	52.70	-6	8,002	-0.07%
2018/11/19	4	52.95	10	53.58	53.40	-6	7,924	-0.08%
2018/11/16	3	52.93	0	0.00	51.60	3	7,764	0.04%
2018/11/15	6	52.35	37	52.34	52.40	-31	7,696	-0.40%
2018/11/14	29	52.51	15	52.25	52.50	14	7,556	0.19%
2018/11/13	11	48.28	10	49.65	49.50	1	7,234	0.01%
2018/11/12	2	48.90	2	48.83	48.95	0	7,046	0.00%
2018/11/09	3	48.67	28	48.84	48.90	-25	6,990	-0.36%
2018/11/08	14	47.85	9	47.83	47.05	5	6,783	0.07%
2018/11/07	16	47.38	18	47.84	47.95	-2	6,736	-0.03%
2018/11/06	4	46.63	3	47.73	46.30	1	6,684	0.01%
2018/11/02	17	48.28	10	48.24	48.20	7	6,511	0.11%
2018/11/01	13	50.95	18	49.38	51.30	-5	6,165	-0.08%
2018/10/31	18	49.13	3	49.15	48.00	15	6,075	0.25%
2018/10/30	2	48.53	0	0.00	48.50	2	6,028	0.03%
2018/10/29	1	46.75	17	46.74	47.65	-16	6,022	-0.27%
2018/10/26	41	46.34	17	47.81	46.00	24	6,001	0.40%
2018/10/25	8	48.53	4	48.93	48.45	4	5,967	0.07%
2018/10/24	16	51.41	11	51.73	50.90	5	5,993	0.08%
2018/10/23	14	51.38	9	51.80	50.70	5	5,973	0.08%
2018/10/22	3	51.70	3	52.53	52.30	0	6,050	0.00%
2018/10/19	19	50.07	28	49.58	50.70	-9	5,930	-0.15%
2018/10/18	3	48.63	3	49.27	48.45	0	5,829	0.00%
2018/10/17	11	48.67	11	48.95	48.25	0	5,994	0.00%
2018/10/16	13	48.31	14	48.60	48.10	-1	6,125	-0.02%
2018/10/15	1	45.70	1	47.25	47.40	0	6,159	0.00%
2018/10/12	1	47.00	33	45.33	47.00	-32	6,344	-0.50%
2018/10/11	5	44.54	2	44.35	44.45	3	6,514	0.05%
2018/10/09	33	50.29	28	51.41	48.75	5	6,289	0.08%
2018/10/08	16	54.11	6	53.82	53.40	10	6,050	0.17%
2018/10/05	5	54.60	3	55.30	53.30	2	5,974	0.03%
2018/10/04	3	55.23	11	55.50	56.70	-8	5,850	-0.14%
2018/10/03	18	57.08	18	56.88	56.10	0	5,789	0.00%
2018/10/02	30	56.17	6	56.27	55.70	24	5,593	0.43%
2018/10/01	36	55.60	50	55.76	57.50	-14	5,482	-0.26%
2018/09/28	5	52.36	7	52.06	52.40	-2	5,263	-0.04%
2018/09/26	2	52.00	0	0.00	51.70	2	5,240	0.04%
2018/09/25	6	51.43	1	51.30	51.50	5	5,224	0.10%
2018/09/21	1	50.90	0	0.00	51.40	1	5,236	0.02%
2018/09/20	0	0.00	13	50.36	50.20	-13	5,264	-0.25%
2018/09/19	1	51.00	0	0.00	50.90	1	5,261	0.02%
2018/09/18	6	50.33	2	51.00	50.30	4	5,259	0.08%
2018/09/17	1	51.50	3	51.80	51.40	-2	5,256	-0.04%
2018/09/14	6	51.62	2	52.20	52.00	4	5,238	0.08%
2018/09/13	2	50.95	4	50.90	50.70	-2	5,246	-0.04%
2018/09/12	2	49.45	6	50.50	51.30	-4	5,242	-0.08%
2018/09/11	7	49.78	11	49.56	50.50	-4	5,246	-0.08%
2018/09/10	10	49.57	12	50.28	48.20	-2	5,217	-0.04%
2018/09/07	11	52.64	1	51.80	51.40	10	5,124	0.20%
2018/09/06	31	56.68	11	56.67	55.10	20	5,042	0.40%
2018/09/04	9	54.74	7	54.89	54.80	2	4,947	0.04%
2018/09/03	4	54.65	23	54.92	54.60	-19	4,929	-0.39%
2018/08/31	1	57.50	2	58.00	57.50	-1	4,856	-0.02%
2018/08/30	8	58.28	5	58.26	58.50	3	5,008	0.06%
2018/08/29	15	58.11	10	56.71	58.40	5	5,200	0.10%
2018/08/28	2	56.00	6	56.15	55.50	-4	5,216	-0.08%
2018/08/27	5	54.62	0	0.00	55.20	5	5,241	0.10%
2018/08/24	2	53.45	4	53.80	53.40	-2	5,258	-0.04%
2018/08/23	4	54.10	0	0.00	53.90	4	5,307	0.08%
2018/08/22	3	54.37	3	54.40	54.30	0	5,357	0.00%
2018/08/21	1	53.20	0	0.00	53.50	1	5,428	0.02%
2018/08/20	8	54.81	6	53.42	53.30	2	5,452	0.04%
2018/08/17	4	57.20	8	56.93	56.90	-4	5,360	-0.07%
2018/08/16	11	56.80	5	56.78	56.70	6	5,465	0.11%
2018/08/15	6	58.18	1	58.90	57.60	5	5,472	0.09%
2018/08/14	1	58.40	1	59.20	58.90	0	5,475	0.00%
2018/08/13	9	59.24	8	60.65	58.20	1	5,609	0.02%
2018/08/10	5	61.68	2	61.90	61.30	3	5,574	0.05%
2018/08/09	2	61.80	2	61.85	61.70	0	5,699	0.00%
2018/08/08	1	62.60	1.2	62.55	62.30	-0.2	5,729	0.00%
2018/08/07	3	62.93	7	63.70	62.30	-4	5,763	-0.07%
2018/08/06	5	63.02	8	62.81	63.10	-3	5,704	-0.05%
2018/08/03	12	62.11	8	62.65	61.80	4	5,672	0.07%
2018/08/02	10	61.97	8	61.86	61.10	2	5,662	0.04%
2018/08/01	11	62.75	14	62.74	62.50	-3	5,636	-0.05%
2018/07/31	15	61.05	6	61.35	60.60	9	5,546	0.16%
2018/07/30	3	60.63	15	60.59	60.40	-12	5,491	-0.22%
2018/07/27	11	60.52	13	60.88	62.20	-2	5,676	-0.04%
2018/07/26	3	60.80	5	61.00	61.00	-2	5,536	-0.04%
2018/07/25	4	61.18	1	61.20	60.80	3	5,528	0.05%
2018/07/24	8	60.90	36	60.39	61.10	-28	5,503	-0.51%
2018/07/23	16	65.48	12	65.32	63.60	4	5,308	0.08%
2018/07/20	6	67.32	7	67.43	67.80	-1	5,209	-0.02%
2018/07/19	25	68.24	16	68.56	66.30	9	5,284	0.17%
2018/07/18	75	65.95	49	65.86	67.90	26	5,321	0.49%
2018/07/17	5	62.58	3	63.13	62.30	2	5,165	0.04%
2018/07/16	0	0.00	3	62.90	62.90	-3	5,326	-0.06%
2018/07/13	2	62.25	1	62.60	62.40	1	5,435	0.02%
2018/07/12	0	0.00	1	61.30	61.70	-1	5,790	-0.02%
2018/07/11	3	60.87	8	60.23	60.50	-5	6,117	-0.08%
2018/07/10	7	59.20	3	59.10	59.40	4	6,364	0.06%
2018/07/09	1	61.30	5	61.20	61.00	-4	6,770	-0.06%
2018/07/06	1	62.30	0	0.00	61.10	1	6,760	0.01%
2018/07/05	6	62.43	1	62.00	61.70	5	6,752	0.07%
2018/07/04	1	62.90	2	62.70	62.70	-1	6,764	-0.01%
2018/07/02	2	63.45	1	64.60	63.00	1	6,841	0.01%
2018/06/29	2	64.80	9	64.51	64.40	-7	6,841	-0.10%
2018/06/28	1	63.00	1	63.10	62.70	0	6,809	0.00%
2018/06/27	1	63.30	0	0.00	62.70	1	6,849	0.01%
2018/06/26	16	62.39	0	0.00	62.60	16	6,878	0.23%
2018/06/25	1	63.10	10	63.10	63.00	-9	6,880	-0.13%
2018/06/22	1	62.70	9	62.50	62.40	-8	6,917	-0.12%
2018/06/21	0	0.00	1	64.50	64.00	-1	6,896	-0.01%
2018/06/20	13	63.56	0	0.00	63.30	13	6,947	0.19%
2018/06/19	2	65.45	1	66.00	65.00	1	6,953	0.01%
2018/06/15	0	0.00	14	66.26	66.40	-14	6,975	-0.20%
2018/06/14	10	66.54	4	66.58	65.50	6	6,966	0.09%
2018/06/12	12	65.29	0	0.00	65.10	12	7,191	0.17%
2018/06/11	1	66.20	1	66.20	66.20	0	7,214	0.00%
2018/06/08	5	67.20	15	66.77	66.70	-10	7,249	-0.14%
2018/06/07	11	67.82	12	67.54	66.80	-1	7,316	-0.01%
2018/06/06	30	69.62	19	69.83	69.50	11	7,194	0.15%
2018/06/05	9	66.92	4	66.90	67.30	5	7,006	0.07%
2018/06/04	0	0.00	11	65.78	65.70	-11	7,034	-0.16%
2018/06/01	5	64.42	6	64.65	64.80	-1	7,030	-0.01%
2018/05/31	12	65.20	8	66.18	64.30	4	7,037	0.06%
2018/05/30	6	66.25	2	66.05	65.80	4	7,034	0.06%
2018/05/29	24	66.84	19	67.01	66.00	5	7,029	0.07%
2018/05/28	0	0.00	17	66.14	66.80	-17	6,988	-0.24%
2018/05/25	4	65.78	3	65.87	65.90	1	7,093	0.01%
2018/05/24	18	65.90	7	65.93	66.60	11	7,119	0.15%
2018/05/23	3	65.00	5	65.30	65.10	-2	7,096	-0.03%
2018/05/22	8	64.75	6	64.87	64.50	2	7,150	0.03%
2018/05/21	9	65.58	15	65.97	65.10	-6	7,327	-0.08%
2018/05/18	16	64.19	9	63.78	64.40	7	7,305	0.10%
2018/05/17	12	64.98	4	65.80	64.20	8	7,663	0.10%
2018/05/15	4	63.50	3	64.10	63.10	1	8,215	0.01%
2018/05/14	3	64.30	0	0.00	63.80	3	8,670	0.03%
2018/05/11	2	64.80	2	64.80	64.50	0	8,955	0.00%
2018/05/10	2	64.90	4	64.60	64.50	-2	9,567	-0.02%
2018/05/09	5	64.10	12	63.94	63.00	-7	9,803	-0.07%
2018/05/08	2	63.85	2	64.15	63.80	0	10,168	0.00%
2018/05/07	0	0.00	5	62.38	62.70	-5	10,436	-0.05%
2018/05/04	22	60.71	22	61.62	61.20	0	10,847	0.00%
2018/05/03	1	65.10	0	0.00	63.80	1	10,823	0.01%
2018/05/02	4	65.98	1	66.20	65.60	3	11,215	0.03%
2018/04/30	2	64.60	20	64.60	65.20	-18	11,407	-0.16%
2018/04/27	1	64.20	2	64.70	64.20	-1	11,456	-0.01%
2018/04/26	23	66.16	12	63.51	63.50	11	11,494	0.10%
2018/04/25	4	64.50	6	65.28	65.50	-2	11,423	-0.02%
2018/04/24	34	63.44	43	62.19	62.90	-9	11,292	-0.08%
2018/04/23	5	66.38	1	67.80	66.00	4	11,038	0.04%
2018/04/20	35	69.23	33	68.81	68.10	2	10,952	0.02%
2018/04/19	8	68.21	7	68.00	67.80	1	10,791	0.01%
2018/04/18	26	68.79	67	69.33	68.50	-41	10,695	-0.38%
2018/04/17	23	75.00	69	74.87	71.00	-46	10,337	-0.44%
2018/04/16	29	79.24	18	79.48	78.20	11	10,028	0.11%
2018/04/13	20	77.85	38	78.21	77.50	-18	9,783	-0.18%
2018/04/12	1	72.60	0	0.00	72.60	1	9,424	0.01%
2018/04/11	1	71.50	0	0.00	71.70	1	9,583	0.01%
2018/04/09	3	72.70	6	72.20	72.70	-3	9,556	-0.03%
2018/04/03	1	71.00	4	70.75	71.20	-3	9,530	-0.03%
2018/04/02	1	72.50	1	73.10	72.50	0	9,489	0.00%
2018/03/31	0	0.00	2	73.05	72.80	-2	9,492	-0.02%
2018/03/30	3	72.73	0	0.00	72.70	3	9,500	0.03%
2018/03/29	8	72.81	0	0.00	72.40	8	9,550	0.08%
2018/03/28	10	73.30	4	73.85	72.90	6	9,532	0.06%
2018/03/27	8	73.59	3	73.17	73.10	5	9,510	0.05%
2018/03/26	3	71.47	0	0.00	71.40	3	9,514	0.03%
2018/03/23	1	70.60	2	70.60	71.10	-1	9,584	-0.01%
2018/03/22	0	0.00	1	74.40	72.50	-1	9,572	-0.01%
2018/03/21	3	74.00	0	0.00	73.50	3	9,582	0.03%
2018/03/20	25	73.35	31	73.40	73.40	-6	9,571	-0.06%
2018/03/19	27	75.20	39	75.48	74.10	-12	9,578	-0.13%
2018/03/16	7	74.00	18	73.67	73.50	-11	9,445	-0.12%
2018/03/15	27	73.19	6	72.90	72.90	21	9,417	0.22%
2018/03/14	1	72.70	24	72.61	71.90	-23	9,447	-0.24%
2018/03/13	28	73.57	4	73.33	73.20	24	9,506	0.25%
2018/03/12	1	71.90	1	71.60	71.90	0	9,604	0.00%
2018/03/09	1	72.40	7	71.86	70.90	-6	9,821	-0.06%
2018/03/08	24	72.80	21	72.49	72.10	3	9,799	0.03%
2018/03/07	4	69.45	14	69.44	70.20	-10	9,717	-0.10%
2018/03/06	6	69.82	2	70.35	70.00	4	9,756	0.04%
2018/03/05	2	70.50	10	70.60	70.00	-8	9,774	-0.08%
2018/03/02	5	71.18	6	71.17	71.00	-1	9,787	-0.01%
2018/03/01	26	71.71	5	71.60	71.90	21	9,791	0.21%
2018/02/27	36	74.24	16	73.84	72.60	20	9,849	0.20%
2018/02/26	36	73.30	9	73.48	73.20	27	9,747	0.28%
2018/02/23	16	73.01	3	73.20	72.90	13	9,745	0.13%
2018/02/22	11	73.26	15	73.33	72.50	-4	9,784	-0.04%
2018/02/21	28	73.49	8	73.38	73.70	20	9,834	0.20%
2018/02/12	5	69.58	6	70.13	68.90	-1	9,840	-0.01%
2018/02/09	53	66.64	54	68.18	69.80	-1	9,841	-0.01%
2018/02/08	34	73.16	11	73.24	70.80	23	9,486	0.24%
2018/02/07	10	78.37	8	79.18	75.50	2	9,260	0.02%
2018/02/06	38	77.68	11	79.14	76.60	27	9,230	0.29%
2018/02/05	19	85.16	44	85.69	85.00	-25	8,934	-0.28%
2018/02/02	43.2	92.35	20	92.64	91.40	23.2	8,933	0.26%
2018/02/01	3	101.83	15	102.63	101.50	-12	8,656	-0.14%
2018/01/31	16	103.38	40	102.23	104.00	-24	8,489	-0.28%
2018/01/30	14	100.93	12	100.50	99.50	2	8,227	0.02%
2018/01/29	47	101.34	24	100.80	100.50	23	8,091	0.28%
2018/01/26	15	96.17	13	96.33	96.80	2	7,838	0.03%
2018/01/25	34	95.56	21	94.90	94.70	13	7,710	0.17%
2018/01/24	17	92.19	72	91.20	92.90	-55	7,540	-0.73%
2018/01/23	4	89.40	10	89.38	88.30	-6	7,405	-0.08%
2018/01/22	6	88.62	42	89.05	88.70	-36	7,440	-0.48%
2018/01/19	4	86.50	1	87.30	86.70	3	7,471	0.04%
2018/01/18	1	87.70	1	88.00	86.70	0	7,480	0.00%
2018/01/17	2	87.60	3	87.07	87.60	-1	7,547	-0.01%
2018/01/16	1	86.80	12	88.19	87.60	-11	7,569	-0.15%
2018/01/15	1	86.40	2	86.70	86.40	-1	7,571	-0.01%
2018/01/12	6	85.42	2	86.10	86.10	4	7,609	0.05%
2018/01/11	3	84.63	1	84.70	84.70	2	7,656	0.03%
2018/01/10	4	85.20	0	0.00	84.50	4	7,841	0.05%
2018/01/09	5	86.28	11	86.45	85.80	-6	7,898	-0.08%
2018/01/08	1	87.50	2	87.90	87.20	-1	7,993	-0.01%
2018/01/05	12	89.13	53	89.73	87.20	-41	7,976	-0.51%
2018/01/04	5	85.62	19	85.32	85.80	-14	7,890	-0.18%
2018/01/03	3	84.50	19	84.49	84.40	-16	7,991	-0.20%
2018/01/02	2	83.40	6	83.62	83.70	-4	8,156	-0.05%