鈦昇 (8027)-玉山券商分點個股進出

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

鈦昇

(8027)

可現股當沖

股價
95.0
漲跌
▲2.5
漲幅
+2.70%
成交量
2,795張
產業
上櫃電機機械類股
180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

鈦昇 (8027)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/07	2.5	95.11	6.2	94.95	95.00	-3.7	3,360	-0.11%
2024/05/06	10.1	92.68	10.1	93.66	92.50	0	3,354	0.00%
2024/05/03	3	93.73	5.4	93.50	91.50	-2.4	3,407	-0.07%
2024/05/02	0.7	93.91	6	92.62	94.10	-5.3	3,466	-0.15%
2024/04/30	4	92.85	3	92.93	92.70	1	3,713	0.03%
2024/04/29	5	92.74	5	92.44	92.40	0	3,790	0.00%
2024/04/26	1	93.80	4	94.53	92.60	-3	3,896	-0.08%
2024/04/25	1.2	95.95	4	96.03	94.50	-2.8	4,034	-0.07%
2024/04/24	7.1	94.21	4	97.68	97.70	3.1	4,137	0.08%
2024/04/23	5.1	92.05	3	93.03	91.10	2.1	4,134	0.05%
2024/04/22	6.2	91.21	8.4	90.70	90.20	-2.2	4,222	-0.05%
2024/04/19	7.3	95.12	7.2	94.22	94.60	0.1	4,352	0.00%
2024/04/18	12.1	100.05	5.6	99.43	99.60	6.5	4,290	0.15%
2024/04/17	7	99.44	2.7	99.95	99.20	4.3	4,268	0.10%
2024/04/16	7.1	95.04	20	94.27	94.60	-12.9	4,217	-0.31%
2024/04/15	8.1	97.56	2	98.70	96.60	6.1	4,193	0.14%
2024/04/12	13	100.81	4	100.00	100.50	9	4,184	0.22%
2024/04/11	23.3	98.54	9.1	97.85	99.50	14.2	4,166	0.34%
2024/04/10	9.4	95.16	1	93.60	95.50	8.4	4,100	0.20%
2024/04/09	10.6	95.32	0.3	94.50	93.80	10.3	4,093	0.25%
2024/04/08	17.4	97.70	6	97.95	98.10	11.4	4,046	0.28%
2024/04/03	6.5	100.40	4	101.26	102.50	2.4	3,948	0.06%
2024/04/02	3	98.13	0	99.20	98.10	3	3,829	0.08%
2024/04/01	5	96.52	3.1	96.77	96.00	1.9	3,761	0.05%
2024/03/29	0	0.00	4.7	92.08	93.40	-4.7	3,725	-0.12%
2024/03/28	3.3	92.49	6.1	93.24	91.60	-2.8	3,701	-0.08%
2024/03/27	1	95.50	7.4	95.46	95.90	-6.4	3,660	-0.17%
2024/03/26	3	94.06	3	92.50	92.20	0	3,629	0.00%
2024/03/25	0	0.00	2.4	95.16	94.70	-2.4	3,606	-0.07%
2024/03/22	3	91.80	0.7	92.19	91.90	2.3	3,585	0.07%
2024/03/21	4	93.70	2	93.40	93.00	2	3,572	0.06%
2024/03/20	4.1	94.40	7	93.63	93.00	-2.9	3,564	-0.08%
2024/03/19	9	95.40	9.1	96.22	95.50	-0.1	3,543	0.00%
2024/03/18	4.1	90.90	0.2	92.00	91.70	3.9	3,491	0.11%
2024/03/15	11.3	91.33	1.5	89.96	89.50	9.8	3,467	0.28%
2024/03/14	10.1	92.43	23.6	92.40	91.80	-13.4	3,432	-0.39%
2024/03/13	3.5	96.75	0	0.00	94.80	3.5	3,379	0.10%
2024/03/12	7.3	99.61	4	99.73	99.00	3.3	3,331	0.10%
2024/03/11	9.1	95.77	13.4	97.21	97.80	-4.3	3,289	-0.13%
2024/03/08	15.5	96.44	8.2	94.08	93.70	7.3	3,237	0.23%
2024/03/07	18.8	97.82	13.2	97.40	100.00	5.6	3,160	0.18%
2024/03/06	6.1	95.25	2	97.65	97.80	4.1	3,074	0.13%
2024/03/05	5.3	94.71	14	94.37	96.40	-8.7	3,038	-0.29%
2024/03/04	6.4	97.74	7.1	98.23	95.40	-0.7	2,995	-0.02%
2024/03/01	21.3	97.60	10.2	96.98	97.30	11.1	2,938	0.38%
2024/02/29	5.5	96.00	10.2	96.30	97.60	-4.7	2,859	-0.16%
2024/02/27	16.4	98.82	17.7	98.10	96.10	-1.3	2,840	-0.05%
2024/02/26	5.7	103.52	4.1	103.61	103.00	1.6	2,720	0.06%
2024/02/23	27.6	98.51	12.1	98.00	98.90	15.5	2,594	0.60%
2024/02/22	8.3	95.58	2	94.11	95.10	6.3	2,461	0.26%
2024/02/21	17	94.61	15	94.67	95.10	2	2,385	0.08%
2024/02/20	3.2	94.05	2	94.50	95.10	1.2	2,349	0.05%
2024/02/19	8.2	94.44	5	93.86	93.60	3.2	2,296	0.14%
2024/02/16	10	92.76	4.1	93.10	94.90	5.9	2,233	0.26%
2024/02/15	4.2	92.17	7.2	90.31	91.30	-2.9	2,157	-0.14%
2024/02/05	2.9	87.89	11	88.82	89.50	-8.1	2,096	-0.39%
2024/02/02	1.3	88.76	3	89.60	88.10	-1.7	2,054	-0.08%
2024/02/01	14.5	89.87	3	89.70	89.40	11.5	2,020	0.57%
2024/01/31	15.4	91.03	0	0.00	90.60	15.4	1,985	0.78%
2024/01/30	4.1	88.40	6	88.93	88.80	-1.9	1,901	-0.10%
2024/01/29	3	87.90	15	87.83	87.70	-12	1,850	-0.65%
2024/01/26	29	87.38	12	89.84	87.00	17	1,814	0.94%
2024/01/25	20.4	86.97	13	87.52	88.30	7.4	1,712	0.43%
2024/01/24	57.9	91.80	43	90.83	87.60	14.9	1,612	0.92%
2024/01/23	7	87.76	11.3	86.90	88.30	-4.3	1,348	-0.32%
2024/01/22	28.6	85.25	4.1	85.74	86.20	24.5	1,259	1.95%
2024/01/19	29	83.13	27.1	83.43	84.70	1.9	1,127	0.17%
2024/01/18	38	80.92	25.4	80.36	82.20	12.7	957	1.32%
2024/01/17	22	79.27	2	78.73	79.20	20	820	2.44%
2024/01/16	4.6	79.54	3.2	80.59	80.10	1.4	757	0.19%
2024/01/15	11	78.28	11.6	78.94	78.90	-0.6	650	-0.09%
2024/01/12	1	72.30	0	0.00	72.20	1	486	0.21%
2024/01/09	3.1	71.75	3	70.87	71.80	0.1	461	0.03%
2024/01/08	3.1	73.26	1	72.30	71.70	2.1	452	0.46%
2024/01/05	13	70.82	7	69.81	72.20	6	428	1.40%
2024/01/04	6.2	69.53	3	68.90	68.60	3.2	394	0.80%
2024/01/03	4	69.00	11	69.03	69.10	-7	393	-1.78%
2024/01/02	5	64.50	0	0.00	68.10	5	412	1.21%
2023/12/26	0	0.00	1	64.60	64.10	-1	433	-0.23%
2023/12/25	1	61.80	0	0.00	62.00	1	429	0.23%
2023/12/21	2	63.35	1	63.30	62.40	1	434	0.23%
2023/12/18	1	63.40	0	0.00	63.40	1	473	0.21%
2023/12/12	1	66.30	1	66.00	66.00	0	525	0.00%
2023/12/01	2	68.85	1	69.00	68.30	1	580	0.17%
2023/11/29	1	69.10	1.1	69.64	68.30	-0.1	617	-0.01%
2023/11/27	4	68.88	1	68.00	68.00	3	651	0.46%
2023/11/24	0	0.00	2	69.30	69.50	-2	666	-0.30%
2023/11/16	0	0.00	2	65.40	65.00	-2	1,111	-0.18%
2023/11/14	0	0.00	0	64.50	64.80	0	1,178	0.00%
2023/11/13	1	65.47	1	63.70	63.70	0	1,294	0.00%
2023/11/07	1	64.60	0	0.00	64.30	1	1,507	0.07%
2023/11/03	2	64.15	2	64.60	64.70	0	1,639	0.00%
2023/11/02	0	0.00	2	63.70	63.60	-2	1,902	-0.11%
2023/10/26	1	63.40	0	0.00	63.50	1	2,705	0.04%
2023/10/24	0	0.00	1	63.80	63.90	-1	2,745	-0.04%
2023/10/23	0	0.00	1	63.60	62.50	-1	2,771	-0.04%
2023/10/20	0	0.00	1	62.90	62.60	-1	2,810	-0.04%
2023/10/19	0	0.00	1	61.30	61.60	-1	2,855	-0.04%
2023/10/18	0	0.00	5	61.14	61.30	-5	2,866	-0.17%
2023/10/17	0	0.00	1	63.90	63.50	-1	2,898	-0.03%
2023/10/12	0	0.00	2	64.00	64.40	-2	3,023	-0.07%
2023/10/06	3	65.40	0	0.00	63.80	3	3,066	0.10%
2023/10/04	1	68.40	1	69.00	68.40	0	3,033	0.00%
2023/10/02	1	71.50	10.5	71.11	71.20	-9.5	3,048	-0.31%
2023/09/28	1	69.60	0	0.00	70.50	1	3,037	0.03%
2023/09/27	1	68.50	2	69.80	70.30	-1	3,041	-0.03%
2023/09/26	2	69.20	0	0.00	68.80	2	3,047	0.07%
2023/09/25	2	71.80	3	70.50	70.20	-1	3,050	-0.03%
2023/09/22	0	0.00	2	69.40	70.00	-2	3,030	-0.07%
2023/09/21	2	67.55	0	0.00	67.20	2	3,020	0.07%
2023/09/20	3	70.57	1	68.60	68.40	2	3,015	0.07%
2023/09/19	0	0.00	6	70.37	69.60	-6	2,997	-0.20%
2023/09/15	1	68.30	1	68.40	68.40	0	2,981	0.00%
2023/09/14	0	0.00	1	68.60	68.70	-1	2,986	-0.03%
2023/09/13	1	67.00	1	67.70	67.20	0	2,999	0.00%
2023/09/12	2	66.50	0	0.00	66.50	2	3,049	0.07%
2023/09/06	1	68.50	1	68.40	68.70	0	3,131	0.00%
2023/09/05	0	0.00	0.1	69.50	68.80	-0.1	3,150	0.00%
2023/09/04	7	69.23	8	69.68	69.10	-1	3,248	-0.03%
2023/08/29	1	73.20	0.1	73.80	73.80	0.9	3,427	0.03%
2023/08/28	1.1	74.33	1	72.90	72.90	0.1	3,423	0.00%
2023/08/25	5	76.38	1	74.70	74.80	4	3,394	0.12%
2023/08/24	12	77.51	18	77.83	76.90	-6	3,320	-0.18%
2023/08/23	8	74.90	26.4	74.29	75.20	-18.4	3,104	-0.59%
2023/08/22	3	70.03	2	70.25	68.90	1	2,980	0.03%
2023/08/21	1	71.00	1	69.70	69.70	0	2,962	0.00%
2023/08/18	12	72.05	17	71.84	71.80	-5	2,932	-0.17%
2023/08/17	34	73.23	30.1	73.98	74.10	3.9	2,893	0.13%
2023/08/16	24.1	71.93	25	73.06	72.50	-0.9	2,773	-0.03%
2023/08/15	1	69.00	0	0.00	68.60	1	2,659	0.04%
2023/08/14	0	0.00	3	67.80	67.20	-3	2,633	-0.11%
2023/08/11	31	69.25	30	69.20	69.20	1	2,604	0.04%
2023/08/10	5	67.24	6	67.17	67.10	-1	2,550	-0.04%
2023/08/09	8	70.88	3.3	70.68	70.20	4.7	2,505	0.19%
2023/08/08	22.8	75.42	11.2	74.10	74.50	11.6	2,423	0.48%
2023/08/07	6	73.38	14	74.14	75.00	-8	2,170	-0.37%
2023/08/04	6	66.37	13	67.07	68.20	-7	1,967	-0.36%
2023/08/02	1	62.00	0	0.00	62.00	1	1,858	0.05%
2023/08/01	17	68.58	9	68.03	64.60	8	1,839	0.43%
2023/07/31	4	66.10	24.3	66.24	68.50	-20.3	1,593	-1.27%
2023/07/28	1	62.60	0	0.00	62.70	1	1,411	0.07%
2023/07/27	0	0.00	4	62.03	61.60	-4	1,389	-0.29%
2023/07/26	3	64.20	1	62.50	62.50	2	1,374	0.15%
2023/07/25	11	64.76	1	64.80	63.40	10	1,348	0.74%
2023/07/24	6	63.90	7	65.00	63.00	-1	1,313	-0.08%
2023/07/21	4	60.95	0	0.00	61.10	4	1,261	0.32%
2023/07/20	2	61.60	3	61.90	61.40	-1	1,249	-0.08%
2023/07/19	2	60.40	1	59.90	59.70	1	1,216	0.08%
2023/07/18	9	62.96	14	62.84	62.00	-5	1,195	-0.42%
2023/07/17	6	61.13	7.3	60.86	62.20	-1.3	1,131	-0.12%
2023/07/14	9	60.14	4	60.00	61.00	5	1,091	0.46%
2023/07/12	3	56.10	0	0.00	56.60	3	1,038	0.29%
2023/07/10	2	57.50	7	58.00	57.20	-5	1,031	-0.48%
2023/07/07	0.1	55.00	0	0.00	54.80	0.1	1,013	0.01%
2023/07/06	4	56.58	2	56.45	56.50	2	1,012	0.20%
2023/07/05	1.1	56.36	0.1	57.50	56.40	1	1,009	0.10%
2023/07/03	0	0.00	4	56.93	57.00	-4	1,001	-0.40%
2023/06/29	0	0.00	4	58.20	58.20	-4	989	-0.40%
2023/06/27	3	58.80	0	0.00	57.60	3	987	0.30%
2023/06/26	9	58.83	2	58.45	58.30	7	986	0.71%
2023/06/21	0	0.00	6	61.42	60.70	-6	972	-0.62%
2023/06/20	3	61.23	0	0.00	60.60	3	970	0.31%
2023/06/19	2	62.00	2	61.90	61.90	0	964	0.00%
2023/06/16	1	63.80	8	62.76	61.80	-7	945	-0.74%
2023/06/15	4	60.80	0	0.00	60.30	4	891	0.45%
2023/06/14	2	61.00	10	61.30	61.30	-8	874	-0.91%
2023/06/13	2.3	61.88	1	62.90	61.30	1.3	863	0.15%
2023/06/12	2.1	57.67	6.1	59.18	60.90	-4	794	-0.50%
2023/06/09	1	60.10	7	60.01	60.10	-6	764	-0.79%
2023/06/08	34.1	60.84	18	61.20	61.30	16.1	737	2.18%
2023/06/07	13	59.36	5	59.56	59.10	8	629	1.27%
2023/06/06	5	55.30	2	57.55	55.80	3	520	0.58%
2023/06/05	19	54.56	5	55.06	55.60	14	452	3.10%
2023/06/02	7	52.80	3	53.03	52.10	4	406	0.98%
2023/06/01	0	0.00	1	49.80	49.80	-1	357	-0.28%
2023/05/29	0	0.00	1	46.00	45.85	-1	341	-0.29%
2023/05/22	1	46.10	0	0.00	46.05	1	356	0.28%
2023/05/18	0	0.00	6.2	44.80	44.90	-6.2	356	-1.73%
2023/05/17	1	44.85	0	0.00	44.95	1	354	0.28%
2023/05/16	0	0.00	2	44.98	45.10	-2	353	-0.57%
2023/05/15	1	44.60	0	0.00	44.85	1	350	0.28%
2023/05/12	0	0.00	16	42.91	44.00	-16	345	-4.63%
2023/05/11	2	42.13	0	0.00	42.05	2	341	0.59%
2023/05/10	2	43.55	2	46.03	43.00	0	329	0.00%
2023/05/09	8	45.85	0	46.10	45.65	8	312	2.56%
2023/05/08	0	0.00	4	47.00	46.45	-4	306	-1.31%
2023/05/05	0	0.00	1	50.30	50.30	-1	286	-0.35%
2023/04/27	4	50.00	0	50.50	51.00	4	278	1.43%
2023/04/25	1	51.00	0	0.00	51.00	1	266	0.38%
2023/04/21	0	0.00	1	52.00	52.10	-1	258	-0.39%
2023/04/19	0	55.00	1	54.40	54.50	-1	255	-0.39%
2023/04/18	0	54.40	0	0.00	55.10	0	250	0.00%
2023/04/17	0	53.90	0	0.00	53.80	0	245	0.00%
2023/04/14	0	54.33	0	0.00	53.40	0	246	0.00%
2023/04/13	0	54.20	2	54.50	53.40	-2	246	-0.81%
2023/04/10	2	56.60	0	0.00	56.20	2	235	0.85%
2023/04/07	0	54.05	0	0.00	56.60	0	228	0.00%
2023/04/06	0	53.80	0	0.00	53.90	0	209	0.00%
2023/03/30	1	53.60	0	0.00	53.10	1	215	0.46%
2023/03/24	1	53.90	1	53.30	53.30	0	211	0.00%
2023/03/23	0	54.10	0	0.00	53.80	0	210	0.00%
2023/03/22	0	53.20	1	53.40	53.30	-1	208	-0.48%
2023/03/21	0	52.50	0	0.00	52.00	0	206	0.00%
2023/03/20	0	53.28	0	0.00	51.10	0	207	0.00%
2023/03/15	3	50.93	1	50.60	50.60	2	209	0.95%
2023/03/13	0	52.06	0	0.00	51.10	0	216	0.00%
2023/03/10	0	52.45	0	0.00	51.90	0	217	0.00%
2023/03/09	0	53.64	0	0.00	53.30	0	223	0.00%
2023/03/06	0	0.00	3	52.60	53.20	-3	233	-1.29%
2023/03/03	0	52.30	0	0.00	52.50	0	232	0.00%
2023/03/01	0	53.30	0	0.00	52.30	0	237	0.00%
2023/02/23	2	53.30	0	0.00	53.30	2	241	0.83%
2023/02/20	0	53.30	1	53.90	53.90	-1	237	-0.42%
2023/02/06	0	0.00	3	52.10	52.30	-3	270	-1.11%
2023/02/03	0	0.00	1	53.10	53.10	-1	276	-0.36%
2023/02/01	4	52.68	0	0.00	52.90	4	279	1.43%
2023/01/17	0	0.00	1	50.50	50.50	-1	292	-0.34%
2023/01/16	0	54.70	1	50.20	50.50	-1	307	-0.32%
2023/01/13	0	50.50	0	0.00	50.20	0	310	0.00%
2023/01/09	0	0.00	14	50.31	50.20	-14	323	-4.33%
2023/01/05	0	0.00	1	50.20	50.00	-1	341	-0.29%
2023/01/03	0	0.00	1	50.30	50.10	-1	358	-0.28%
2022/12/30	1	50.30	0	0.00	50.60	1	364	0.27%
2022/12/28	0	0.00	1	50.30	50.40	-1	369	-0.27%
2022/12/22	0	0.00	1	52.10	53.00	-1	384	-0.26%
2022/12/21	0	0.00	1	51.90	51.80	-1	391	-0.26%
2022/12/20	1	51.70	1	51.60	51.90	0	395	0.00%
2022/12/19	0	0.00	1	53.50	53.10	-1	403	-0.25%
2022/12/16	1	54.30	0	0.00	54.40	1	403	0.25%
2022/12/12	2	53.90	0	0.00	54.50	2	413	0.48%
2022/12/08	0	0.00	1	55.90	55.40	-1	441	-0.23%
2022/12/06	2	56.40	0	0.00	55.30	2	448	0.45%
2022/12/01	3	57.73	0	0.00	57.50	3	453	0.66%
2022/11/30	3	58.00	4	57.35	57.60	-1	462	-0.22%
2022/11/29	1	55.30	0	0.00	55.90	1	459	0.22%
2022/11/23	0	0.00	1	53.60	54.50	-1	478	-0.21%
2022/11/22	0	53.00	0	0.00	53.30	0	483	0.01%
2022/11/18	0	55.00	0	0.00	54.50	0	511	0.00%
2022/11/15	1	54.70	1	54.10	54.10	0	521	0.00%
2022/11/11	0	0.00	3	54.50	53.80	-3	534	-0.56%
2022/11/09	1	54.00	1.5	53.89	53.90	-0.5	542	-0.09%
2022/11/07	1.5	53.07	1	51.70	51.70	0.5	558	0.09%
2022/11/04	1	53.30	1	53.80	53.50	0	552	0.00%
2022/11/02	1	52.50	1	52.50	52.50	0	558	0.00%
2022/10/28	0.3	50.87	0	0.00	50.50	0.3	573	0.05%
2022/10/26	0.3	50.53	0	0.00	50.10	0.3	573	0.05%
2022/10/25	2.4	51.76	2	51.55	50.60	0.4	569	0.07%
2022/10/24	1	53.40	0	0.00	53.00	1	562	0.18%
2022/10/13	2	52.70	2	50.30	50.30	0	549	0.00%
2022/10/12	1	51.30	0	0.00	51.40	1	538	0.19%
2022/10/11	2	54.90	2	52.55	52.20	0	534	0.00%
2022/10/06	0	0.00	7	56.00	56.10	-7	532	-1.31%
2022/10/04	4	55.78	4	55.70	55.70	0	537	0.00%
2022/09/30	1	51.50	1	54.40	54.40	0	541	0.00%
2022/09/29	0	0.00	1	53.10	53.60	-1	540	-0.19%
2022/09/26	0	60.50	0	0.00	58.00	0	530	0.00%
2022/09/22	1	59.80	2	60.30	60.60	-1	534	-0.19%
2022/09/21	0	0.00	1	60.50	60.50	-1	545	-0.18%
2022/09/19	3	61.03	1	61.00	61.00	2	557	0.36%
2022/09/16	1	63.00	0	0.00	62.60	1	554	0.18%
2022/09/15	4.4	65.48	2	63.90	63.90	2.4	556	0.42%
2022/09/08	1	64.00	0	0.00	65.30	1	577	0.17%
2022/09/07	2	64.40	0.5	63.80	64.00	1.5	595	0.25%
2022/09/06	4	68.93	0	0.00	66.00	4	595	0.67%
2022/09/05	1	71.30	0	0.00	70.80	1	585	0.17%
2022/08/30	1	72.50	0	0.00	72.80	1	602	0.17%
2022/08/26	0	0.00	2	72.90	73.70	-2	629	-0.32%
2022/08/25	2	72.35	2	72.10	71.50	0	691	0.00%
2022/08/23	0.3	71.00	2	69.80	70.80	-1.7	771	-0.22%
2022/08/19	11	71.00	0	0.00	70.60	11	820	1.34%
2022/08/18	4	70.95	1	71.50	70.80	3	836	0.36%
2022/08/17	3.2	69.11	2	69.50	69.50	1.2	854	0.14%
2022/08/16	1	67.00	2	67.95	67.50	-1	856	-0.12%
2022/08/15	0	0.00	1	67.50	67.60	-1	857	-0.12%
2022/08/12	0	0.00	1	64.10	64.70	-1	856	-0.12%
2022/08/08	2	60.80	1	61.60	61.60	1	898	0.11%
2022/08/05	1	65.10	1	65.40	65.40	0	886	0.00%
2022/07/29	0	0.00	5	67.68	67.20	-5	969	-0.52%
2022/07/28	1	67.20	12	67.17	66.70	-11	974	-1.13%
2022/07/27	0	0.00	15	66.49	67.10	-15	981	-1.53%
2022/07/26	0	0.00	2	66.70	66.30	-2	990	-0.20%
2022/07/25	1	66.40	1	67.00	67.00	0	997	0.00%
2022/07/21	1	65.90	2	67.25	67.50	-1	1,003	-0.10%
2022/07/15	2	65.10	0	0.00	65.40	2	1,020	0.20%
2022/07/14	0	0.00	2	62.00	62.00	-2	1,013	-0.20%
2022/07/12	1	59.00	1	59.20	59.00	0	1,009	0.00%
2022/07/08	1	62.80	0	0.00	63.50	1	1,010	0.10%
2022/07/06	3	64.33	0	0.00	62.40	3	1,004	0.30%
2022/06/30	0	0.00	27	66.31	66.70	-27	1,062	-2.54%
2022/06/29	0	0.00	35	67.95	67.50	-35	1,090	-3.21%
2022/06/28	39	67.62	1	67.20	67.20	38	1,088	3.49%
2022/06/27	24	66.68	0	0.00	66.30	24	1,089	2.20%
2022/06/22	1	65.80	1.1	66.13	65.10	-0.1	1,088	-0.01%
2022/06/21	1	66.80	0	0.00	67.30	1	1,080	0.09%
2022/06/20	1	67.80	0	0.00	67.00	1	1,075	0.09%
2022/06/17	2.1	69.86	2	69.90	70.10	0.1	1,064	0.01%
2022/06/16	1	72.70	17	73.65	71.70	-16	1,049	-1.52%
2022/06/15	0	0.00	0.1	74.40	74.10	-0.1	1,028	0.00%
2022/06/13	2	76.50	18	75.83	75.80	-16	1,016	-1.57%
2022/06/09	0	0.00	1	78.00	78.00	-1	1,005	-0.10%
2022/06/08	7	77.79	7	77.40	77.30	0	999	0.00%
2022/06/07	4	78.75	1	78.20	78.50	3	985	0.30%
2022/06/06	1	79.70	4	79.45	79.00	-3	975	-0.31%
2022/06/02	14	82.57	14	82.82	81.30	0	954	0.00%
2022/06/01	15.1	81.52	6	81.65	81.50	9.1	882	1.03%
2022/05/31	1	79.50	10	80.67	81.70	-9	861	-1.05%
2022/05/30	0	0.00	3	78.70	79.30	-3	814	-0.37%
2022/05/27	23	78.10	5	77.86	77.20	18	810	2.22%
2022/05/25	7	77.86	4	77.98	78.40	3	764	0.39%
2022/05/24	0	0.00	3	75.70	74.40	-3	744	-0.40%
2022/05/23	7	76.99	0	0.00	76.40	7	736	0.95%
2022/05/20	2	76.30	0	0.00	76.20	2	735	0.27%
2022/05/19	1	74.90	4	74.75	77.00	-3	733	-0.41%
2022/05/18	10	76.20	2.1	76.52	75.90	7.9	729	1.08%
2022/05/17	16	75.43	5	75.10	75.90	11	712	1.54%
2022/05/16	2	73.40	3	73.63	74.00	-1	705	-0.14%
2022/05/13	1	70.90	3	71.03	70.90	-2	701	-0.29%
2022/05/12	0	0.00	4	71.10	70.50	-4	708	-0.56%
2022/05/11	7	74.11	0.1	74.30	73.60	6.9	699	0.99%
2022/05/10	2	73.70	2	73.40	74.60	0	699	0.00%
2022/05/09	1	77.00	11	75.65	75.10	-10	683	-1.46%
2022/05/06	4	74.83	35	74.32	75.00	-31	666	-4.65%
2022/05/04	1	73.70	1	73.40	73.00	0	641	0.00%
2022/04/29	1	75.00	1	75.00	74.90	0	638	0.00%
2022/04/28	11	73.07	0	0.00	73.30	11	640	1.72%
2022/04/27	1	72.00	0	0.00	73.10	1	649	0.15%
2022/04/26	2	74.95	1	74.00	73.70	1	644	0.16%
2022/04/25	5	74.34	2	74.75	74.90	3	644	0.47%
2022/04/22	1	74.30	1	74.60	74.60	0	645	0.00%
2022/04/21	4	74.63	5	74.58	74.80	-1	679	-0.15%
2022/04/19	0	0.00	10	72.70	72.70	-10	715	-1.40%
2022/04/18	3	71.43	0	0.00	72.00	3	729	0.41%
2022/04/15	5	71.74	0	0.00	71.20	5	740	0.68%
2022/04/14	12	73.12	2	73.25	73.10	10	762	1.31%
2022/04/12	5	71.18	8	71.50	70.60	-3	817	-0.37%
2022/04/11	3	71.77	0	0.00	71.20	3	875	0.34%
2022/04/07	3	77.30	3	74.90	72.50	0	985	0.00%
2022/04/06	2	77.85	2	80.20	78.20	0	1,072	0.00%
2022/04/01	3	79.20	11.2	79.39	79.60	-8.2	1,070	-0.77%
2022/03/31	1	77.00	2.6	77.25	77.50	-1.6	1,044	-0.15%
2022/03/30	0	0.00	2	75.85	76.40	-2	1,047	-0.19%
2022/03/29	1	74.50	1.1	74.86	74.90	-0.1	1,071	-0.01%
2022/03/28	0	0.00	4	73.60	74.40	-4	1,072	-0.37%
2022/03/24	0	71.70	1	72.80	73.10	-1	1,094	-0.09%
2022/03/23	0.1	71.42	2	72.10	71.30	-1.9	1,109	-0.17%
2022/03/22	2	71.65	2	71.35	71.60	0	1,146	0.00%
2022/03/21	1	69.40	0	0.00	70.10	1	1,152	0.09%
2022/03/16	0.1	67.40	0	0.00	66.70	0.1	1,199	0.01%
2022/03/15	0.1	68.50	0	0.00	67.00	0.1	1,206	0.01%
2022/03/14	2	69.50	0	0.00	69.20	2	1,207	0.17%
2022/03/11	1.1	69.06	0	0.00	69.10	1.1	1,220	0.09%
2022/03/10	2	70.05	1	70.60	70.00	1	1,227	0.08%
2022/03/09	0.1	68.75	0	0.00	69.10	0.1	1,266	0.01%
2022/03/08	2	68.65	0	0.00	67.80	2	1,279	0.16%
2022/03/07	2	69.15	0	0.00	69.10	2	1,272	0.16%
2022/03/02	4	73.85	6	73.72	74.30	-2	1,262	-0.16%
2022/03/01	1	69.20	1	70.40	70.60	0	1,284	0.00%
2022/02/25	1	68.40	0	0.00	68.70	1	1,283	0.08%
2022/02/24	2.1	68.39	1	70.30	68.30	1.1	1,293	0.09%
2022/02/22	1	71.60	1	71.60	71.60	0	1,309	0.00%
2022/02/18	1	73.70	1	73.40	73.50	0	1,323	0.00%
2022/02/17	1	73.10	1	73.10	72.90	0	1,315	0.00%
2022/02/16	4	72.30	2	72.50	71.90	2	1,309	0.15%
2022/02/15	1	71.50	1	72.00	71.60	0	1,302	0.00%
2022/02/14	0.1	71.30	1	70.60	70.40	-0.9	1,296	-0.07%
2022/02/09	1	75.50	0	0.00	75.30	1	1,277	0.08%
2022/02/08	1	73.60	2	74.85	75.10	-1	1,276	-0.08%
2022/02/07	0	0.00	1	71.30	72.30	-1	1,284	-0.08%
2022/01/26	1.1	70.32	2	70.25	69.90	-1	1,287	-0.07%
2022/01/24	1	72.10	0	0.00	71.90	1	1,276	0.08%
2022/01/20	3.1	74.94	1	75.40	75.00	2.1	1,255	0.16%
2022/01/18	2.1	76.51	0	0.00	75.90	2.1	1,242	0.17%
2022/01/17	2	75.85	0	0.00	77.00	2	1,231	0.16%
2022/01/14	6.1	75.92	12	75.54	75.30	-6	1,220	-0.49%
2022/01/13	0.2	80.57	18	79.51	79.70	-17.9	1,181	-1.51%
2022/01/12	15	83.14	6.1	82.40	81.70	8.9	1,164	0.76%
2022/01/11	4	80.20	5	81.16	79.60	-1	1,132	-0.09%
2022/01/10	6	80.88	2	81.30	81.30	4	1,117	0.36%
2022/01/07	8	81.41	6	82.40	80.70	2	1,104	0.18%
2022/01/06	5	83.46	1	83.20	83.10	4	1,079	0.37%
2022/01/05	8	84.23	4	83.90	85.10	4	1,054	0.38%
2022/01/04	6	86.05	14.1	85.59	84.40	-8.1	1,029	-0.78%
2022/01/03	17	83.61	13	83.28	82.30	4	968	0.41%
2021/12/30	29.2	85.27	4.1	85.49	85.00	25.1	943	2.67%
2021/12/29	20	82.88	31.1	82.23	85.20	-11.1	853	-1.30%
2021/12/28	2	77.15	1	79.00	77.80	1	726	0.14%
2021/12/27	0.2	77.00	5	77.50	77.70	-4.8	722	-0.66%
2021/12/24	2	76.50	1	78.20	76.90	1	728	0.14%
2021/12/23	3	78.20	8.1	77.91	77.50	-5.1	726	-0.70%
2021/12/22	2	75.20	0	0.00	75.00	2	696	0.29%
2021/12/21	5	76.68	0	0.00	76.00	5	686	0.73%
2021/12/20	11	76.05	3	76.03	76.50	8	683	1.17%
2021/12/17	2	75.20	6	75.20	75.80	-4	667	-0.60%
2021/12/16	5	75.12	5	75.20	76.50	0	652	0.00%
2021/12/15	0	73.50	1	73.60	73.90	-1	612	-0.16%
2021/12/14	0	0.00	5	73.24	72.50	-5	602	-0.83%
2021/12/13	0	0.00	4	73.20	73.50	-4	579	-0.69%
2021/12/10	0	0.00	1	71.00	71.90	-1	555	-0.18%
2021/12/09	0	0.00	1	70.00	71.50	-1	555	-0.18%
2021/12/08	1	69.50	0	0.00	69.40	1	549	0.18%
2021/12/07	3	70.80	1	71.29	70.20	2	547	0.36%
2021/12/06	1.1	72.58	0	0.00	72.60	1.1	534	0.20%
2021/12/03	2	74.30	1.6	73.48	73.00	0.4	531	0.08%
2021/12/02	2	71.40	2	71.20	70.80	0	493	0.00%
2021/11/30	1	67.00	0	0.00	67.60	1	484	0.21%
2021/11/29	0	0.00	1	67.40	66.70	-1	484	-0.21%
2021/11/26	0	0.00	1	69.10	69.10	-1	479	-0.21%
2021/11/25	7	73.20	8	72.55	70.10	-1	466	-0.21%
2021/11/23	2	70.95	2	71.50	70.90	0	418	0.00%
2021/11/22	0	0.00	3.2	71.22	70.50	-3.2	406	-0.79%
2021/11/19	0	68.30	2	69.00	68.70	-2	390	-0.50%
2021/11/18	0	0.00	14	68.06	68.70	-14	385	-3.63%
2021/11/17	0	0.00	1	65.50	65.50	-1	363	-0.27%
2021/11/16	2	64.10	1	64.30	64.10	1	364	0.27%
2021/11/12	2	63.95	0	0.00	63.70	2	385	0.52%
2021/11/11	0	64.50	2	64.55	64.30	-2	395	-0.50%
2021/11/10	2	64.40	0	0.00	64.40	2	410	0.49%
2021/11/08	3	65.27	0	0.00	64.50	3	447	0.67%
2021/11/05	5	67.40	0	0.00	67.00	5	457	1.10%
2021/11/04	6	67.20	3	67.13	67.00	3	464	0.65%
2021/11/02	0	64.40	0	0.00	63.40	0	452	0.00%
2021/11/01	0	0.00	2	64.25	64.40	-2	457	-0.44%
2021/10/29	1	62.40	0	0.00	62.50	1	461	0.22%
2021/10/26	0.1	62.40	0	0.00	62.40	0.1	475	0.02%
2021/10/25	0	63.50	0	0.00	62.80	0	481	0.00%
2021/10/22	0	62.50	0	0.00	63.50	0	507	0.00%
2021/10/20	0	0.00	4.2	62.77	62.60	-4.2	555	-0.76%
2021/10/18	1	62.10	1	62.70	62.10	0	584	0.00%
2021/10/15	0	0.00	1	63.00	63.20	-1	604	-0.17%
2021/10/07	0	63.60	0	0.00	63.80	0	788	0.00%
2021/10/06	1.2	64.17	0	0.00	63.60	1.2	845	0.14%
2021/10/05	1	65.20	2	65.65	65.60	-1	928	-0.11%
2021/10/01	0	0.00	8	67.45	65.60	-8	940	-0.85%
2021/09/30	6	68.48	1	67.20	69.10	5	942	0.53%
2021/09/29	0.1	65.00	0	0.00	65.00	0.1	948	0.01%
2021/09/28	1	67.00	4	67.30	67.40	-3	983	-0.31%
2021/09/27	0	66.80	0	0.00	67.30	0	992	0.00%
2021/09/24	0.1	66.40	2	66.30	66.80	-1.9	995	-0.19%
2021/09/23	0	65.00	0	0.00	65.40	0	993	0.00%
2021/09/22	0	64.70	1	64.20	65.20	-1	995	-0.10%
2021/09/17	1	63.40	0	0.00	65.00	1	995	0.10%
2021/09/14	0	63.80	10	64.70	63.80	-10	1,006	-0.99%
2021/09/13	10	66.18	0	0.00	66.30	10	1,005	0.99%
2021/09/10	0	0.00	10.3	64.35	64.40	-10.3	1,008	-1.02%
2021/09/09	0	0.00	0.1	62.80	63.90	-0.1	1,009	-0.01%
2021/09/08	0.3	62.42	0	0.00	61.30	0.3	1,013	0.03%
2021/09/07	0	65.10	0	0.00	63.20	0	1,019	0.00%
2021/09/02	0	0.00	1	66.50	67.00	-1	1,013	-0.10%
2021/09/01	0	0.00	2	66.95	66.80	-2	1,015	-0.20%
2021/08/31	1	65.51	0	0.00	65.70	1	1,015	0.10%
2021/08/26	1	65.40	0	0.00	65.30	1	1,045	0.10%
2021/08/23	1	63.90	0	0.00	63.90	1	1,072	0.09%
2021/08/18	1	61.50	1	61.80	63.00	0	1,066	0.00%
2021/08/16	0	0.00	7	59.30	60.20	-7	1,056	-0.66%
2021/08/13	1	61.50	1	61.50	60.50	0	1,047	0.00%
2021/08/05	2	69.95	0	0.00	69.60	2	1,066	0.19%
2021/08/04	1	70.90	0	0.00	70.70	1	1,090	0.09%
2021/08/03	2	69.00	0	0.00	69.10	2	1,101	0.18%
2021/07/30	0	0.00	2	69.65	69.10	-2	1,129	-0.18%
2021/07/29	5	70.30	0	0.00	70.50	5	1,128	0.44%
2021/07/28	4	70.00	1	69.00	69.10	3	1,137	0.26%
2021/07/27	6	76.07	9	73.11	72.50	-3	1,139	-0.26%
2021/07/26	5	75.16	2	74.70	75.80	3	1,127	0.27%
2021/07/23	8	73.44	0	73.80	73.00	8	1,111	0.72%
2021/07/22	1	75.00	3	73.40	72.50	-2	1,106	-0.18%
2021/07/21	3	74.13	0	0.00	73.00	3	1,099	0.27%
2021/07/20	2	74.50	0	0.00	74.70	2	1,088	0.18%
2021/07/19	2	79.25	4	78.95	77.80	-2	1,062	-0.19%
2021/07/16	9.1	77.05	14	78.15	78.70	-4.9	1,037	-0.47%
2021/07/15	4	78.93	6	78.73	78.80	-2	1,007	-0.20%
2021/07/14	5	75.56	0	0.00	76.00	5	967	0.52%
2021/07/13	7	76.76	19	77.21	73.50	-12	935	-1.28%
2021/07/12	4.1	74.52	9	76.96	77.70	-4.9	881	-0.56%
2021/07/09	0	0.00	8	68.28	70.70	-8	797	-1.00%
2021/07/07	10	69.55	4.2	69.52	69.60	5.8	792	0.73%
2021/07/06	5	69.34	7.1	69.10	69.00	-2.1	785	-0.26%
2021/07/05	0.3	73.62	5	70.08	70.20	-4.7	778	-0.61%
2021/07/02	0	0.00	2	67.60	67.90	-2	755	-0.26%
2021/07/01	2	67.20	2	67.70	66.60	0	767	0.00%
2021/06/30	6	67.70	3	68.00	67.20	3	780	0.38%
2021/06/29	1	67.50	1	67.30	67.20	0	781	0.00%
2021/06/28	1	67.80	1	67.50	67.30	0	795	0.00%
2021/06/24	1	68.10	1	67.80	67.60	0	819	0.00%
2021/06/23	5	68.90	1	67.90	68.30	4	821	0.49%
2021/06/22	3	68.63	1	68.60	68.00	2	824	0.24%
2021/06/18	1	69.85	1	70.80	70.30	0	857	0.00%
2021/06/09	2	69.50	0	0.00	69.70	2	989	0.20%
2021/06/03	0	0.00	1	73.30	76.10	-1	1,023	-0.10%
2021/06/02	1	71.90	0	0.00	70.50	1	1,014	0.10%
2021/05/28	0	0.00	10	72.10	71.90	-10	994	-1.01%
2021/05/26	0	0.00	11	72.03	71.80	-11	1,002	-1.10%
2021/05/25	1	71.30	2.8	71.68	71.90	-1.8	1,006	-0.18%
2021/05/24	0	0.00	1	69.50	68.90	-1	1,010	-0.10%
2021/05/21	0	0.00	6	69.88	69.60	-6	1,023	-0.59%
2021/05/20	0	0.00	2	67.60	67.80	-2	1,033	-0.19%
2021/05/19	0	0.00	3	66.80	67.40	-3	1,040	-0.29%
2021/05/18	13	63.07	15.1	65.21	67.00	-2.1	1,043	-0.20%
2021/05/17	7	62.06	10	65.55	61.40	-3	1,037	-0.29%
2021/05/14	1.3	67.62	16	70.21	68.20	-14.7	1,008	-1.46%
2021/05/13	1	68.00	13	66.69	67.90	-12	994	-1.21%
2021/05/12	8.3	69.22	0	0.00	68.70	8.3	987	0.84%
2021/05/11	5	74.82	3	74.07	72.30	2	974	0.21%
2021/05/10	0.3	79.30	0	0.00	78.60	0.3	975	0.03%
2021/05/07	0	0.00	1	81.40	81.80	-1	971	-0.10%
2021/05/06	4	74.15	0	0.00	74.80	4	956	0.42%
2021/05/04	7	74.27	1.1	73.35	73.00	5.9	960	0.61%
2021/05/03	7	80.21	0	0.00	79.00	7	938	0.75%
2021/04/29	1	82.60	1	82.10	81.80	0	937	0.00%
2021/04/28	5	85.02	5	83.14	83.00	0	949	0.00%
2021/04/27	2.1	81.66	0	81.00	81.00	2	998	0.21%
2021/04/26	4	81.75	0	0.00	82.00	4	1,022	0.39%
2021/04/22	6	82.95	1	84.50	81.00	5	1,077	0.46%
2021/04/21	1	84.70	0	0.00	85.10	1	1,097	0.09%
2021/04/20	0	86.10	0	0.00	86.00	0	1,152	0.00%
2021/04/16	3.1	86.67	0	0.00	85.50	3.1	1,162	0.27%
2021/04/15	7	86.63	0	0.00	86.60	7	1,196	0.58%
2021/04/14	5	86.94	0	0.00	85.80	5	1,230	0.41%
2021/04/13	6	88.83	0	0.00	87.20	6	1,329	0.45%
2021/04/12	1	89.92	4	89.75	89.00	-3	1,349	-0.22%
2021/04/09	1	91.30	0	0.00	91.00	1	1,400	0.07%
2021/04/08	1	93.00	1	93.30	92.90	0	1,407	0.00%
2021/04/07	0	0.00	3	93.27	94.80	-3	1,414	-0.21%
2021/04/06	0	93.20	30	92.60	93.70	-30	1,409	-2.13%
2021/04/01	0.1	91.90	10	92.56	92.00	-9.9	1,431	-0.69%
2021/03/31	1	92.00	6	92.25	91.90	-5	1,467	-0.34%
2021/03/30	0	91.20	5	90.80	92.80	-5	1,464	-0.34%
2021/03/29	3.1	89.18	0	0.00	88.70	3.1	1,454	0.21%
2021/03/26	0	0.00	2	88.60	89.10	-2	1,461	-0.14%
2021/03/25	2	87.75	0	0.00	87.70	2	1,468	0.14%
2021/03/24	5	89.88	1	89.70	89.50	4	1,476	0.27%
2021/03/23	6	88.87	13	88.83	87.90	-7	1,479	-0.47%
2021/03/22	2	92.40	2	92.65	91.60	0	1,481	0.00%
2021/03/19	0	92.90	11	93.10	92.10	-11	1,500	-0.73%
2021/03/18	3	92.53	3	92.33	93.10	0	1,514	0.00%
2021/03/17	2	91.75	9	92.18	91.80	-7	1,573	-0.44%
2021/03/16	16	92.03	30	92.70	90.80	-14	1,708	-0.82%
2021/03/15	6	92.42	29	92.55	93.50	-23	1,857	-1.24%
2021/03/12	11	88.01	2	87.80	88.60	9	1,976	0.46%
2021/03/11	0	0.00	8	85.16	85.60	-8	2,149	-0.37%
2021/03/09	3	80.41	7	80.00	79.70	-4	2,197	-0.18%
2021/03/08	11	83.50	0	0.00	82.20	11	2,194	0.50%
2021/03/05	5	84.00	0	0.00	83.90	5	2,200	0.23%
2021/03/04	3	85.60	22	85.00	84.90	-19	2,216	-0.86%
2021/03/03	0	88.00	2	85.50	86.00	-2	2,271	-0.09%
2021/03/02	0	0.00	1	86.00	84.60	-1	2,286	-0.04%
2021/02/25	0	85.50	1	86.00	85.40	-1	2,311	-0.04%
2021/02/24	3	86.80	0	0.00	85.50	3	2,330	0.13%
2021/02/23	1	86.50	0	0.00	88.00	1	2,333	0.04%
2021/02/22	0	0.00	2	84.70	86.90	-2	2,394	-0.08%
2021/02/19	1	83.60	1	84.20	84.00	0	2,389	0.00%
2021/02/18	1	82.80	0	0.00	83.00	1	2,399	0.04%
2021/02/17	2	82.65	0	0.00	83.80	2	2,409	0.08%
2021/02/05	1	83.00	1	82.20	81.10	0	2,404	0.00%
2021/02/04	1	83.40	0	0.00	83.40	1	2,406	0.04%
2021/02/03	15	82.19	0	0.00	82.30	15	2,409	0.62%
2021/02/02	6	82.47	3	82.73	82.20	3	2,411	0.12%
2021/02/01	1	77.30	10	77.50	78.80	-9	2,409	-0.37%
2021/01/29	0.7	80.30	2	80.95	80.90	-1.3	2,406	-0.05%
2021/01/28	1	82.20	5	82.40	81.90	-4	2,409	-0.17%
2021/01/27	1.2	84.51	0	0.00	83.50	1.2	2,412	0.05%
2021/01/26	5	86.24	3	84.40	84.40	2	2,417	0.08%
2021/01/25	1	83.50	2	83.50	83.90	-1	2,406	-0.04%
2021/01/22	0	0.00	6	85.00	84.70	-6	2,414	-0.25%
2021/01/21	0	0.00	1	83.80	83.80	-1	2,426	-0.04%
2021/01/20	20	85.38	3	85.40	82.70	17	2,422	0.70%
2021/01/19	48	89.63	2	90.10	88.90	46	2,417	1.90%
2021/01/18	3	89.37	1	89.60	92.00	2	2,421	0.08%
2021/01/15	9	93.94	3	96.63	91.70	6	2,446	0.25%
2021/01/14	13	95.28	20	95.81	95.30	-7	2,528	-0.28%
2021/01/13	5	95.22	3	94.87	95.20	2	2,715	0.07%
2021/01/12	7	89.97	1	90.10	89.70	6	2,674	0.22%
2021/01/11	1	91.20	1.2	91.73	91.90	-0.2	2,667	-0.01%
2021/01/08	1	92.40	0	0.00	91.50	1	2,668	0.04%
2021/01/07	6.2	93.21	4	92.85	93.40	2.2	2,653	0.08%
2021/01/06	35	92.78	9	95.37	89.90	26	2,634	0.99%
2021/01/05	1	99.40	12	100.73	99.30	-11	2,527	-0.44%
2021/01/04	1	99.80	24.3	100.63	99.40	-23.3	2,517	-0.93%
2020/12/31	0	0.00	7	97.86	97.70	-7	2,476	-0.28%
2020/12/30	1	97.20	0	0.00	97.50	1	2,494	0.04%
2020/12/28	3	97.27	0	0.00	96.40	3	2,551	0.12%
2020/12/25	0	0.00	2	92.35	96.80	-2	2,532	-0.08%
2020/12/24	6	91.70	6	91.93	91.10	0	2,505	0.00%
2020/12/23	0	0.00	1	88.50	90.90	-1	2,508	-0.04%
2020/12/22	17	88.80	3	89.67	88.30	14	2,545	0.55%
2020/12/21	1.1	89.45	2	89.30	89.20	-0.9	2,554	-0.04%
2020/12/18	2	90.60	9	90.64	89.10	-7	2,566	-0.27%
2020/12/17	6	90.95	8	91.21	91.80	-2	2,567	-0.08%
2020/12/16	15	89.64	1	89.20	92.00	14	2,569	0.54%
2020/12/15	0.1	87.40	0	0.00	87.50	0.1	2,567	0.00%
2020/12/14	3	90.73	132	89.77	89.80	-129	2,663	-4.84%	大賣/鉅額交易
2020/12/11	7	90.56	8	91.63	91.30	-1	2,758	-0.04%
2020/12/10	66	94.35	31	95.56	92.00	35	2,887	1.21%
2020/12/09	53.1	97.27	28	97.12	96.20	25.1	2,949	0.85%
2020/12/08	57	91.55	45.3	89.73	92.50	11.7	3,068	0.38%
2020/12/07	11.1	88.06	53	88.52	89.80	-42	3,099	-1.35%
2020/12/04	1	81.20	15	80.76	81.70	-14	2,979	-0.47%
2020/12/01	2	78.50	2	77.65	77.90	0	3,588	0.00%
2020/11/30	0	0.00	0	79.10	79.00	0	3,729	0.00%
2020/11/27	8	80.23	12	80.06	79.00	-4	3,762	-0.11%
2020/11/24	2	78.25	1	78.00	76.90	1	3,703	0.03%
2020/11/23	2	77.45	2	78.15	77.80	0	3,697	0.00%
2020/11/20	0	0.00	1	76.90	76.10	-1	3,678	-0.03%
2020/11/19	1	76.70	11	77.81	76.40	-10	3,675	-0.27%
2020/11/17	2	75.00	0	0.00	73.80	2	3,625	0.06%
2020/11/16	0	0.00	3	73.40	74.10	-3	3,631	-0.08%
2020/11/13	1	70.10	0	0.00	71.30	1	3,621	0.03%
2020/11/12	2	70.80	0	0.00	70.50	2	3,621	0.06%
2020/11/11	4	71.18	0	0.00	71.50	4	3,616	0.11%
2020/11/10	1	71.10	0	0.00	70.90	1	3,621	0.03%
2020/11/06	1	72.20	4	72.00	70.90	-3	3,636	-0.08%
2020/11/05	2	72.70	5	71.90	72.20	-3	3,632	-0.08%
2020/11/03	1	71.00	1	71.60	70.70	0	3,658	0.00%
2020/11/02	1	70.90	2	70.10	70.50	-1	3,707	-0.03%
2020/10/30	5	70.92	1	72.10	70.20	4	3,757	0.11%
2020/10/29	8	70.00	3	71.60	71.70	5	3,756	0.13%
2020/10/28	12	73.86	12	73.81	72.50	0	3,746	0.00%
2020/10/27	18	73.78	23	74.44	73.30	-5	3,741	-0.13%
2020/10/26	6	77.98	5	78.44	77.00	1	3,701	0.03%
2020/10/23	9	78.22	13	78.70	78.10	-4	3,674	-0.11%
2020/10/22	172	78.03	36	77.75	78.00	136	3,663	3.71%	大買/鉅額交易
2020/10/21	47	78.07	64	78.06	78.50	-17	3,557	-0.48%
2020/10/20	8	71.79	16	71.75	72.00	-8	3,373	-0.24%
2020/10/19	0	0.00	2	70.70	70.40	-2	3,382	-0.06%
2020/10/16	1	70.10	7	69.61	70.40	-6	3,420	-0.18%
2020/10/15	8	71.19	1.1	69.96	69.70	6.9	3,450	0.20%
2020/10/14	7	70.96	4	70.88	71.00	3	3,443	0.09%
2020/10/13	2	68.55	3	68.77	68.90	-1	3,460	-0.03%
2020/10/12	4	69.40	2	69.10	68.80	2	3,473	0.06%
2020/10/08	14	71.01	3	70.97	70.70	11	3,530	0.31%
2020/10/07	6	71.53	14	71.53	71.50	-8	3,553	-0.23%
2020/10/06	20	68.65	4.1	68.94	69.50	16	3,530	0.45%
2020/10/05	9	70.31	2	70.65	70.00	7	3,483	0.20%
2020/09/30	2	71.60	7	71.64	71.60	-5	3,491	-0.14%
2020/09/29	1	70.40	0	0.00	70.30	1	3,511	0.03%
2020/09/28	2	70.60	12	71.11	71.10	-10	3,582	-0.28%
2020/09/25	30	70.77	2	69.20	70.60	28	3,710	0.75%
2020/09/24	5	75.30	0	0.00	75.00	5	3,762	0.13%
2020/09/23	0	0.00	4	77.10	77.20	-4	3,792	-0.11%
2020/09/22	2	74.10	0	0.00	75.50	2	3,835	0.05%
2020/09/21	1	77.00	3	76.97	75.90	-2	3,851	-0.05%
2020/09/18	1	75.60	7.2	75.39	77.30	-6.2	3,856	-0.16%
2020/09/17	48	78.95	47	78.09	76.70	1	3,841	0.03%
2020/09/16	17	78.72	19	79.13	77.80	-2	3,740	-0.05%
2020/09/15	40.1	80.47	33	79.63	79.00	7.1	3,633	0.19%
2020/09/14	38	77.76	48	79.94	81.20	-10	3,452	-0.29%
2020/09/11	105	76.70	49	75.58	73.90	56	3,269	1.71%	大買/
2020/09/10	5	74.32	20	75.27	77.50	-15	3,043	-0.49%
2020/09/09	5	67.80	9	68.46	70.50	-4	2,878	-0.14%
2020/09/08	7	69.61	8	69.14	68.80	-1	2,838	-0.04%
2020/09/07	124	73.58	103	72.81	70.00	21	2,801	0.75%	大買/大賣/
2020/09/04	51	71.42	43.3	69.92	74.10	7.7	2,558	0.30%
2020/09/03	22	63.51	58.9	64.56	67.40	-36.9	2,390	-1.54%
2020/09/02	5	60.36	51	60.35	61.30	-46	2,263	-2.03%
2020/09/01	8	58.13	0	0.00	57.90	8	2,247	0.36%
2020/08/31	0	0.00	2	57.40	57.90	-2	2,272	-0.09%
2020/08/28	7	57.13	3	57.37	57.10	4	2,307	0.17%
2020/08/27	3	56.30	0	0.00	56.30	3	2,325	0.13%
2020/08/26	1	56.20	1	55.90	55.90	0	2,311	0.00%
2020/08/25	4	55.83	1	55.50	56.00	3	2,306	0.13%
2020/08/24	0	0.00	12	55.27	56.90	-12	2,290	-0.52%
2020/08/21	10	53.70	0	0.00	53.80	10	2,262	0.44%
2020/08/20	10	50.40	0	0.00	50.90	10	2,250	0.44%
2020/08/19	6	52.80	0	0.00	52.90	6	2,227	0.27%
2020/08/18	0	0.00	2	55.40	54.30	-2	2,219	-0.09%
2020/08/14	1	55.70	0	0.00	55.30	1	2,204	0.05%
2020/08/12	0.2	56.60	1	55.70	56.90	-0.8	2,173	-0.04%
2020/08/11	2	54.30	9	54.20	54.00	-7	2,149	-0.33%
2020/08/10	6	54.23	3	54.80	53.80	3	2,134	0.14%
2020/08/07	2	55.35	39	57.35	55.20	-37	2,123	-1.74%
2020/08/06	17	59.52	12	60.16	58.10	5	2,088	0.24%
2020/08/05	19	55.61	14	57.79	59.70	5	2,029	0.25%
2020/08/04	13	54.58	0	0.00	54.50	13	1,971	0.66%
2020/08/03	4	53.53	7	53.57	53.40	-3	1,960	-0.15%
2020/07/31	4	53.60	1	53.50	53.40	3	1,952	0.15%
2020/07/30	18	52.84	1	53.10	53.10	17	1,949	0.87%
2020/07/29	3	51.27	1	50.90	52.00	2	1,940	0.10%
2020/07/28	5	51.50	2	52.00	50.50	3	1,933	0.16%
2020/07/27	0	0.00	1	55.50	52.90	-1	1,905	-0.05%
2020/07/24	2	57.60	21	57.44	55.10	-19	1,880	-1.01%
2020/07/23	20	58.05	0	0.00	58.10	20	1,843	1.09%
2020/07/22	5	57.34	0	0.00	58.80	5	1,817	0.28%
2020/07/21	0	0.00	6	55.37	56.20	-6	1,772	-0.34%
2020/07/17	2	53.20	0	0.00	53.00	2	1,717	0.12%
2020/07/16	15	53.11	0	0.00	52.40	15	1,684	0.89%
2020/07/15	1	56.50	3	55.83	53.80	-2	1,662	-0.12%
2020/07/14	1	54.00	5	53.60	54.50	-4	1,590	-0.25%
2020/07/13	0	0.00	2	52.45	52.60	-2	1,545	-0.13%
2020/07/10	6	51.92	1	50.90	51.70	5	1,533	0.33%
2020/07/09	9	54.42	7	53.74	53.10	2	1,510	0.13%
2020/07/08	8	53.81	15	52.87	54.40	-7	1,479	-0.47%
2020/07/07	4	54.08	1	54.00	53.10	3	1,435	0.21%
2020/07/06	27	58.36	3	58.83	57.20	24	1,348	1.78%
2020/07/03	11	54.45	4.5	54.94	57.30	6.5	1,201	0.54%
2020/07/02	13	52.47	2	52.35	52.10	11	1,096	1.00%
2020/07/01	0	0.00	3	50.87	51.90	-3	1,046	-0.29%
2020/06/30	0	0.00	111	49.06	49.70	-111	980	-11.32%	大賣/鉅額交易
2020/06/29	0	0.00	50	47.26	47.40	-50	948	-5.27%
2020/06/24	0	0.00	50	46.18	46.45	-50	936	-5.34%
2020/06/23	0	0.00	10	45.31	45.45	-10	921	-1.09%
2020/06/22	1.5	47.53	0	0.00	47.30	1.5	895	0.17%
2020/06/19	0	0.00	1.1	49.11	47.70	-1.1	886	-0.12%
2020/06/18	20	47.00	20	47.80	48.15	0	870	0.00%
2020/06/17	2.1	48.77	0	0.00	47.75	2.1	842	0.25%
2020/06/15	3	47.70	1	47.55	46.75	2	724	0.28%
2020/06/12	65	45.43	1	44.50	47.25	64	701	9.12%
2020/06/11	41	46.14	6	46.28	46.00	35	681	5.14%
2020/06/10	0	0.00	3	46.23	47.05	-3	572	-0.52%
2020/06/08	32	43.59	2	43.70	43.40	30	464	6.46%
2020/06/05	57	40.90	6	40.58	41.90	51	425	11.99%
2020/06/04	20	40.17	2	40.13	41.00	18	392	4.59%
2020/06/03	0	0.00	2	36.95	37.40	-2	340	-0.59%
2020/06/02	0	0.00	3	33.15	34.00	-3	301	-0.99%
2020/06/01	0	0.00	3	33.50	33.90	-3	303	-0.99%
2020/05/19	2	32.20	0	0.00	31.85	2	295	0.68%
2020/05/07	2	32.85	0	0.00	33.00	2	293	0.68%
2020/05/06	0	0.00	5	32.87	32.80	-5	292	-1.71%
2020/05/05	2	34.88	0	0.00	34.60	2	283	0.70%
2020/05/04	1	34.55	3	34.00	34.85	-2	276	-0.72%
2020/04/30	0	0.00	3	34.07	34.45	-3	275	-1.09%
2020/04/17	0	0.00	10	30.17	30.00	-10	261	-3.82%
2020/04/08	3	25.48	0	0.00	25.35	3	255	1.17%
2020/04/01	0	0.00	2	25.55	25.60	-2	255	-0.78%
2020/03/31	1	25.90	0	0.00	25.65	1	257	0.39%
2020/03/25	0	0.00	0.2	23.05	23.05	-0.2	242	-0.07%
2020/03/18	3	22.05	0	0.00	22.75	3	219	1.36%
2020/03/16	10	23.25	0	0.00	24.10	10	191	5.23%
2020/03/13	10	22.15	0	0.00	24.00	10	188	5.32%
2020/02/11	0	0.00	1	29.00	29.15	-1	181	-0.55%
2020/02/10	0	0.00	6	27.51	27.35	-6	179	-3.34%
2020/02/04	0	0.00	2	28.20	28.05	-2	187	-1.07%
2019/12/26	0	0.00	2	33.10	32.70	-2	218	-0.92%
2019/12/09	0	0.00	6	33.85	34.15	-6	337	-1.78%
2019/12/05	0	0.00	5	34.00	33.75	-5	339	-1.47%
2019/11/28	0	0.00	2	34.30	34.30	-2	336	-0.60%
2019/11/19	0	0.00	2	32.15	32.25	-2	330	-0.61%
2019/10/04	0	0.00	1	35.80	35.25	-1	286	-0.35%
2019/09/27	0	0.00	2	32.75	33.40	-2	267	-0.75%
2019/09/23	0	0.00	5	33.56	33.35	-5	261	-1.91%
2019/09/20	0	0.00	1	35.70	35.30	-1	249	-0.40%
2019/09/19	1	34.55	0	0.00	34.45	1	243	0.41%
2019/09/18	0	0.00	1	36.05	35.25	-1	236	-0.42%
2019/09/17	2	35.58	7	34.34	35.05	-5	226	-2.21%
2019/09/12	1	33.75	2	33.40	32.70	-1	196	-0.51%
2019/09/11	13	32.89	6	32.83	32.95	7	175	3.98%
2019/09/10	0	0.00	2	30.10	30.10	-2	131	-1.52%
2019/09/06	10	28.98	35	28.88	29.10	-25	125	-19.86%
2019/08/12	0	28.90	0	0.00	28.80	0	123	0.00%
2019/07/29	0	0.00	8	29.91	29.95	-8	123	-6.49%
2019/07/24	0	0.00	2	28.00	28.20	-2	116	-1.71%
2019/07/23	0	0.00	2	28.00	28.20	-2	118	-1.69%
2019/07/22	0	28.05	0	0.00	28.05	0	119	0.00%
2019/07/12	1	27.60	0	0.00	27.60	1	125	0.79%
2019/07/08	1	27.90	0	0.00	28.25	1	127	0.78%
2019/07/01	0	0.00	25	29.00	29.00	-25	130	-19.16%
2019/05/29	4	28.65	0	0.00	28.95	4	187	2.13%
2019/05/07	0	0.00	2	30.15	30.20	-2	250	-0.80%
2019/04/19	0	0.00	1	30.10	29.80	-1	268	-0.37%
2019/04/11	30	29.81	0	0.00	29.95	30	268	11.17%
2019/03/28	2	28.98	0	0.00	29.15	2	251	0.80%
2019/03/27	1	29.20	0	0.00	29.20	1	253	0.39%
2019/03/25	2	29.30	0	0.00	29.40	2	260	0.77%
2019/03/13	11	30.77	0	0.00	30.50	11	286	3.83%
2019/03/06	2	30.55	0	0.00	31.60	2	299	0.67%
2019/03/05	0	0.00	1	31.65	31.25	-1	296	-0.34%
2019/02/26	0	0.00	1	30.60	30.35	-1	278	-0.36%
2019/02/20	1	31.80	0	0.00	32.00	1	266	0.38%
2019/02/14	0	0.00	2	29.50	30.00	-2	266	-0.75%
2019/01/25	0	0.00	1	31.05	31.55	-1	318	-0.31%
2019/01/21	3	32.50	2	31.50	32.80	1	330	0.30%
2019/01/10	0	0.00	1	31.25	31.50	-1	367	-0.27%
2019/01/08	0	0.00	35	30.13	30.30	-35	372	-9.39%
2018/12/18	0	0.00	5	32.30	32.70	-5	460	-1.09%
2018/12/03	0	0.00	2	30.30	30.00	-2	420	-0.48%
2018/11/15	40	26.90	0	0.00	27.30	40	394	10.15%
2018/11/13	26	26.80	1	26.60	27.40	25	383	6.53%
2018/11/12	2	27.35	0	0.00	27.70	2	375	0.53%
2018/11/02	5	31.35	0	0.00	31.00	5	360	1.39%
2018/10/29	4	27.70	0	0.00	28.20	4	336	1.19%
2018/10/15	3	27.25	0	0.00	28.00	3	357	0.84%
2018/10/12	2	28.18	2	28.93	27.50	0	375	0.00%
2018/10/11	3	30.35	0	0.00	30.35	3	341	0.88%
2018/10/09	12	33.87	0	0.00	33.70	12	327	3.66%
2018/10/05	16	35.41	0	0.00	34.00	16	326	4.90%
2018/10/02	1	36.90	0	0.00	36.90	1	318	0.31%
2018/09/26	1	37.70	0	0.00	38.00	1	337	0.30%
2018/09/14	6	37.78	0	0.00	38.05	6	396	1.51%
2018/09/10	0	0.00	1	37.00	36.65	-1	497	-0.20%
2018/09/07	7	38.30	0	0.00	38.35	7	505	1.39%
2018/09/06	1	38.70	0	0.00	38.95	1	517	0.19%
2018/09/05	0	0.00	10	39.10	39.15	-10	551	-1.81%
2018/08/31	1	38.50	0	0.00	38.85	1	578	0.17%
2018/08/30	0	0.00	1	39.10	38.75	-1	590	-0.17%
2018/08/27	1	38.10	1	38.50	38.50	0	645	0.00%
2018/08/24	1	38.00	0	0.00	38.05	1	646	0.15%
2018/08/16	2	37.00	0	0.00	38.20	2	667	0.30%
2018/08/15	2	38.05	1	37.50	37.70	1	667	0.15%
2018/08/13	1	40.00	9	40.39	37.50	-8	665	-1.20%
2018/08/09	0	0.00	1	42.50	42.60	-1	657	-0.15%
2018/08/01	1	43.00	0	0.00	42.50	1	684	0.15%
2018/07/30	4	42.76	0	0.00	43.65	4	705	0.57%
2018/07/27	0	0.00	2	45.15	44.90	-2	705	-0.28%
2018/07/25	0	0.00	2	45.10	44.90	-2	707	-0.28%
2018/07/24	0	0.00	10	43.95	43.75	-10	694	-1.44%
2018/07/20	6	43.87	2	44.10	43.50	4	722	0.55%
2018/07/19	4	44.85	2	44.15	44.50	2	710	0.28%
2018/07/11	10	41.90	0	0.00	41.85	10	738	1.35%
2018/07/10	0	0.00	14	42.40	42.10	-14	744	-1.88%
2018/07/09	1	41.95	30	42.01	42.15	-29	751	-3.86%
2018/07/06	1	42.85	1	42.00	42.35	0	772	0.00%
2018/07/05	1	43.00	1	42.50	42.30	0	777	0.00%
2018/07/03	0	0.00	1	43.00	42.00	-1	900	-0.11%
2018/07/02	0	0.00	1	43.50	43.00	-1	897	-0.11%
2018/06/29	1	42.70	6	42.93	43.00	-5	894	-0.56%
2018/06/26	2	41.55	0	0.00	41.70	2	880	0.23%
2018/06/22	0	0.00	1	42.00	42.65	-1	875	-0.11%
2018/06/21	3	44.15	1	44.50	43.00	2	870	0.23%
2018/06/20	2	42.40	0	0.00	42.15	2	860	0.23%
2018/06/19	2	44.23	0	0.00	43.65	2	841	0.24%
2018/06/15	2	42.30	0	0.00	42.40	2	829	0.24%
2018/06/14	1	41.30	0	0.00	41.35	1	827	0.12%
2018/06/13	1	40.30	8	41.22	41.30	-7	823	-0.85%
2018/06/07	1	38.00	0	0.00	39.60	1	792	0.13%
2018/06/06	1	38.30	0	0.00	38.50	1	800	0.12%
2018/06/05	1	41.20	2	39.35	39.45	-1	796	-0.13%
2018/06/04	0	0.00	1	40.15	41.00	-1	789	-0.13%
2018/05/25	1	39.00	0	0.00	38.80	1	909	0.11%
2018/05/24	1	39.05	0	0.00	39.10	1	932	0.11%
2018/05/22	0	0.00	1	40.20	40.20	-1	967	-0.10%
2018/05/15	0	0.00	35	39.94	38.95	-35	1,045	-3.35%
2018/05/11	3	41.45	0	0.00	40.70	3	1,120	0.27%
2018/05/08	1	41.20	1	41.10	40.90	0	1,199	0.00%
2018/05/07	1	41.00	1	41.20	40.95	0	1,211	0.00%
2018/05/04	1	39.90	1	40.00	40.00	0	1,248	0.00%
2018/05/02	3	40.03	2	39.75	39.90	1	1,349	0.07%
2018/04/30	3	39.87	0	0.00	39.75	3	1,387	0.22%
2018/04/27	4	37.98	194	38.00	37.80	-190	1,405	-13.52%	大賣/鉅額交易
2018/04/26	32	38.73	0	0.00	38.00	32	1,396	2.29%
2018/04/24	51	40.41	8	40.69	40.10	43	1,379	3.12%
2018/04/23	10	42.50	0	0.00	42.40	10	1,366	0.73%
2018/04/20	0	0.00	2	43.58	43.35	-2	1,360	-0.15%
2018/04/19	3	44.10	2	44.30	43.90	1	1,364	0.07%
2018/04/18	21	44.77	1	44.25	44.00	20	1,366	1.46%
2018/04/17	2	45.68	4	46.34	45.75	-2	1,353	-0.15%
2018/04/12	12	44.99	0	0.00	45.05	12	1,386	0.87%
2018/04/11	5	47.00	0	0.00	47.00	5	1,393	0.36%
2018/04/10	93	49.51	38	47.43	46.90	55	1,425	3.86%
2018/04/09	0	0.00	4	49.90	49.50	-4	1,479	-0.27%
2018/03/30	4	44.23	0	0.00	44.10	4	1,478	0.27%
2018/03/27	1	44.85	0	0.00	45.00	1	1,633	0.06%
2018/03/26	0	0.00	1	44.15	44.90	-1	1,643	-0.06%
2018/03/23	21	43.27	0	0.00	43.50	21	1,652	1.27%
2018/03/22	2	45.48	1	44.40	45.00	1	1,653	0.06%
2018/03/21	2	43.40	90	45.01	46.00	-88	1,643	-5.36%
2018/03/20	1	43.85	1	43.80	43.85	0	1,628	0.00%
2018/03/19	10	44.30	0	0.00	44.50	10	1,631	0.61%
2018/03/16	1	45.00	0	0.00	45.25	1	1,632	0.06%
2018/03/13	0	0.00	27	46.02	45.45	-27	1,679	-1.61%
2018/03/12	22	45.98	1	45.95	45.80	21	1,749	1.20%
2018/03/08	0	0.00	2	47.00	46.95	-2	1,802	-0.11%
2018/03/07	2	47.15	0	0.00	46.50	2	1,807	0.11%
2018/03/06	3	46.90	3	47.92	48.05	0	1,810	0.00%
2018/03/05	1	48.00	0	0.00	47.60	1	1,802	0.06%
2018/03/02	3	49.53	1	49.80	49.50	2	1,830	0.11%
2018/03/01	1	49.05	6.6	49.33	49.90	-5.6	1,826	-0.31%
2018/02/27	4	48.74	2	49.05	48.20	2	1,800	0.11%
2018/02/26	2	48.50	4	48.75	48.95	-2	1,806	-0.11%
2018/02/23	4	48.13	1	47.95	47.20	3	1,789	0.17%
2018/02/22	0	0.00	3	47.42	47.15	-3	1,779	-0.17%
2018/02/21	44	45.25	10	45.10	45.65	34	1,759	1.93%
2018/02/12	1	42.30	0	0.00	42.50	1	1,744	0.06%
2018/02/09	4	40.30	4	41.78	42.20	0	1,757	0.00%
2018/02/08	3	41.93	2	42.60	42.90	1	1,786	0.06%
2018/02/07	3	44.08	4	43.50	42.90	-1	1,801	-0.06%
2018/02/06	7	44.44	4	44.21	42.85	3	1,785	0.17%
2018/02/05	3	46.05	4	46.91	47.60	-1	1,744	-0.06%
2018/02/02	2	46.80	1	47.90	47.55	1	1,721	0.06%
2018/02/01	9	48.58	9	48.97	47.00	0	1,712	0.00%
2018/01/31	1	46.75	1	46.85	46.95	0	1,654	0.00%
2018/01/30	2	47.08	0	0.00	47.00	2	1,649	0.12%
2018/01/29	7	47.92	2	48.28	47.45	5	1,639	0.30%
2018/01/26	0	0.00	4	46.53	47.25	-4	1,585	-0.25%
2018/01/25	7	46.31	15	47.01	45.10	-8	1,552	-0.52%
2018/01/24	0	0.00	1	45.85	45.55	-1	1,483	-0.07%
2018/01/23	0	0.00	1	44.10	43.95	-1	1,457	-0.07%
2018/01/22	4	42.46	2	42.65	42.50	2	1,465	0.14%
2018/01/19	2	42.25	0	0.00	42.05	2	1,497	0.13%
2018/01/18	1	42.10	0	0.00	42.55	1	1,509	0.07%
2018/01/17	1	42.00	0	0.00	42.60	1	1,515	0.07%
2018/01/09	15	42.17	1	42.10	42.30	14	1,570	0.89%
2018/01/08	1	43.00	2	43.25	42.70	-1	1,591	-0.06%
2018/01/05	36	44.90	0	0.00	44.15	36	1,613	2.23%
2018/01/04	84	44.64	3	45.02	45.30	81	1,602	5.05%
2018/01/03	7	43.46	28	44.05	45.40	-21	1,602	-1.31%
2018/01/02	0	0.00	2	42.00	41.80	-2	1,635	-0.12%