大田 (8924)-國泰-館前券商分點個股進出

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

大田

(8924)

可現股當沖

股價
89.1
漲跌
▲0.7
漲幅
+0.79%
成交量
62張
產業
上櫃運動休閒類股
308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

大田 (8924)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	0.2	88.68	0	0.00	89.10	0.2	114	0.14%
2024/04/30	1	88.30	0	0.00	88.40	1	114	0.88%
2024/04/29	1	88.20	0	0.00	88.30	1	115	0.87%
2024/04/26	1	87.20	0	0.00	87.30	1	115	0.87%
2024/04/25	0	0.00	1	87.20	87.50	-1	116	-0.86%
2024/04/19	1.1	86.66	0	0.00	86.80	1.1	117	0.95%
2024/04/18	0	0.00	0.5	88.70	88.50	-0.5	114	-0.44%
2024/04/17	0	88.90	0	0.00	88.70	0	115	0.01%
2024/04/12	0	0.00	1	90.00	89.90	-1	114	-0.87%
2024/04/11	1	89.71	0	0.00	90.00	1	114	0.88%
2024/04/03	0	90.80	0	90.80	90.60	0	117	0.00%
2024/04/01	0.1	91.00	0	0.00	91.00	0.1	125	0.04%
2024/03/28	0	90.10	0	0.00	90.80	0	124	0.00%
2024/03/27	0.1	90.00	0	0.00	90.40	0.1	124	0.08%
2024/03/22	0	0.00	1	91.40	91.60	-1	121	-0.82%
2024/03/21	0	0.00	3	90.80	91.00	-3	120	-2.52%
2024/03/20	0	91.00	2.3	90.88	91.00	-2.3	119	-1.91%
2024/03/18	0.1	90.10	1	89.40	90.10	-0.9	117	-0.80%
2024/03/15	0	0.00	2.2	89.41	89.20	-2.2	116	-1.85%
2024/03/14	0	0.00	0	90.10	89.60	0	114	-0.03%
2024/03/13	4	90.60	0.3	90.20	90.30	3.7	114	3.24%
2024/03/12	2	90.50	0	0.00	90.80	2	111	1.82%
2024/03/08	0	0.00	1.1	92.14	91.00	-1.1	111	-0.95%
2024/03/06	0	90.50	0	90.70	90.70	0	107	-0.02%
2024/03/04	1	90.81	0	0.00	90.90	1	107	0.95%
2024/02/29	0	91.80	1	91.90	92.00	-1	108	-0.91%
2024/02/23	0	92.90	0	92.90	92.80	0	105	-0.01%
2024/02/15	0	0.00	1	91.20	90.60	-1	93	-1.07%
2024/02/05	0.1	90.00	0	0.00	90.00	0.1	91	0.06%
2024/02/01	0.3	89.40	0	0.00	89.30	0.3	90	0.33%
2024/01/24	0	0.00	1	89.90	90.10	-1	94	-1.06%
2024/01/23	0	0.00	1	88.60	89.30	-1	94	-1.06%
2024/01/19	1	88.10	1.1	88.32	88.30	-0.1	93	-0.11%
2024/01/18	0	0.00	0.2	88.53	88.10	-0.2	92	-0.22%
2024/01/17	0	0.00	1	88.90	88.60	-1	91	-1.14%
2024/01/16	0	89.80	0	0.00	89.50	0	91	0.00%
2024/01/09	1	90.80	0	0.00	90.20	1	94	1.06%
2024/01/08	0	91.23	1	91.40	91.50	-1	95	-1.02%
2024/01/05	0	90.10	0	0.00	90.40	0	98	0.03%
2024/01/04	1	90.50	0.1	91.00	90.30	1	100	0.95%
2023/12/26	0	88.60	0	0.00	88.80	0	99	0.01%
2023/12/25	2	88.90	0	0.00	88.80	2	102	1.94%
2023/12/22	0	0.00	2.5	88.56	88.50	-2.5	104	-2.38%
2023/12/19	1	87.70	0	0.00	88.10	1	172	0.58%
2023/12/18	0	88.50	0	0.00	88.20	0	174	0.00%
2023/12/15	0	88.30	0	0.00	88.00	0	174	0.01%
2023/12/13	0	87.70	0	0.00	87.60	0	174	0.00%
2023/12/12	0	87.80	0	0.00	87.20	0	175	0.00%
2023/12/06	0.1	88.50	0	0.00	88.30	0.1	187	0.03%
2023/12/04	0.5	88.59	0	0.00	88.30	0.5	186	0.26%
2023/11/30	0.1	88.00	1	87.80	87.80	-0.9	186	-0.48%
2023/11/29	2.2	87.45	0	0.00	88.00	2.2	187	1.15%
2023/11/28	0	0.00	1	86.50	86.90	-1	191	-0.52%
2023/11/27	0.1	86.80	0	0.00	86.50	0.1	194	0.05%
2023/11/24	0	87.51	0	0.00	87.10	0	196	0.02%
2023/11/21	0.2	88.23	0	0.00	87.80	0.2	202	0.07%
2023/11/15	0	86.48	0	0.00	86.40	0	207	0.01%
2023/11/14	0	87.10	0	0.00	86.50	0	209	0.00%
2023/11/10	1	86.60	0	0.00	86.70	1	213	0.47%
2023/11/08	0.1	88.30	0	0.00	88.10	0.1	220	0.05%
2023/11/02	0	86.00	0	0.00	86.20	0	232	0.00%
2023/10/31	0.1	85.80	0	0.00	85.30	0.1	237	0.02%
2023/10/18	0	85.70	0	0.00	85.20	0	257	0.00%
2023/10/16	0	0.00	0	85.50	85.10	0	261	-0.01%
2023/10/13	0	86.60	0	0.00	85.80	0	261	0.00%
2023/10/12	0	87.70	0	0.00	87.60	0	260	0.00%
2023/10/11	0.6	88.60	0	0.00	87.60	0.6	260	0.22%
2023/10/05	0.1	89.73	0	0.00	89.10	0.1	265	0.02%
2023/10/03	0	88.70	0	0.00	88.30	0	268	0.01%
2023/09/27	0	0.00	0.1	91.70	90.90	-0.1	265	-0.04%
2023/09/26	5	92.80	4	93.20	91.80	1	266	0.38%
2023/09/25	14	96.44	8.2	95.89	95.60	5.8	257	2.25%
2023/09/22	0	0.00	2	90.90	91.00	-2	205	-0.97%
2023/09/19	0	91.50	0	0.00	91.30	0	211	0.02%
2023/09/11	0.1	91.00	0	0.00	91.00	0.1	224	0.02%
2023/09/07	0	0.00	0	91.50	91.20	0	228	-0.02%
2023/09/06	0	91.80	0	0.00	91.90	0	235	0.01%
2023/09/01	1	92.20	4.2	92.12	92.50	-3.2	263	-1.20%
2023/08/31	0	89.50	1	90.20	91.00	-1	269	-0.37%
2023/08/30	0	0.00	1	89.00	89.30	-1	275	-0.36%
2023/08/28	1	85.70	0	0.00	87.40	1	287	0.35%
2023/08/25	0.1	85.64	0	0.00	86.10	0.1	287	0.04%
2023/08/24	0.1	85.60	0	0.00	85.50	0.1	297	0.02%
2023/08/23	0.2	85.70	0	0.00	85.80	0.2	302	0.07%
2023/08/22	1	86.00	0	0.00	85.90	1	306	0.33%
2023/08/18	1	85.80	0	0.00	85.90	1	339	0.29%
2023/08/17	1.2	85.12	0	0.00	85.20	1.2	367	0.33%
2023/08/16	2.1	83.58	0	0.00	83.70	2.1	379	0.55%
2023/08/15	2	84.50	0.1	84.40	84.30	1.9	400	0.48%
2023/08/14	0	0.00	1	82.70	83.40	-1	409	-0.24%
2023/08/11	0.2	87.55	0	0.00	85.60	0.2	410	0.05%
2023/08/10	0	89.05	0	0.00	88.20	0	409	0.00%
2023/08/08	1	89.80	1	89.30	89.20	0	418	0.00%
2023/08/07	0	0.00	0.5	89.86	89.90	-0.5	431	-0.12%
2023/08/04	1.4	89.78	0	0.00	90.00	1.4	464	0.30%
2023/08/02	0.5	91.02	6	91.13	90.40	-5.5	467	-1.18%
2023/08/01	0.1	91.70	1	92.00	91.30	-0.9	468	-0.19%
2023/07/31	0	0.00	2	91.80	91.60	-2	471	-0.42%
2023/07/28	0	92.50	0	0.00	92.00	0	474	0.00%
2023/07/27	0.2	92.80	0	0.00	92.60	0.2	476	0.04%
2023/07/25	0	92.90	0	0.00	92.40	0	482	0.00%
2023/07/24	0	0.00	1	93.00	93.00	-1	482	-0.21%
2023/07/20	0.2	93.51	0	0.00	93.60	0.2	489	0.05%
2023/07/19	0	0.00	0	93.40	93.10	0	486	-0.01%
2023/07/18	0	93.60	0	0.00	93.20	0	491	0.00%
2023/07/17	0	0.00	1	92.90	93.60	-1	492	-0.20%
2023/07/13	2	93.60	0	0.00	93.10	2	498	0.40%
2023/07/12	0.2	92.85	0.4	92.90	92.80	-0.2	503	-0.04%
2023/07/11	2.2	93.15	0	0.00	93.10	2.2	504	0.44%
2023/07/10	0.1	94.00	0.1	94.10	93.60	0	510	0.01%
2023/07/07	1	94.40	2	94.25	94.40	-1	519	-0.19%
2023/07/06	1	95.00	1	95.51	95.00	0	551	0.00%
2023/07/04	0.2	95.80	0	0.00	95.10	0.2	554	0.04%
2023/07/03	0.1	96.21	1	96.20	96.10	-0.9	553	-0.17%
2023/06/30	0.2	96.29	0	0.00	95.60	0.2	553	0.03%
2023/06/29	1.5	96.63	0	0.00	96.40	1.5	554	0.27%
2023/06/28	0	0.00	0.2	97.50	96.80	-0.2	554	-0.04%
2023/06/27	0	98.30	4	97.33	97.40	-4	559	-0.71%
2023/06/26	1	95.61	3.1	96.23	96.80	-2.1	561	-0.37%
2023/06/21	1	94.70	0	95.10	96.00	1	563	0.17%
2023/06/20	2.4	94.48	0	0.00	94.70	2.4	565	0.42%
2023/06/19	5	95.58	0	0.00	95.30	5	569	0.88%
2023/06/16	1	96.70	4	96.23	96.00	-3	573	-0.52%
2023/06/15	0	0.00	1.1	95.81	96.40	-1.1	576	-0.18%
2023/06/14	1.1	95.71	0	0.00	95.70	1.1	580	0.19%
2023/06/13	1.1	93.15	0	0.00	93.40	1.1	587	0.18%
2023/06/12	0.1	93.27	1.5	92.92	93.20	-1.4	595	-0.24%
2023/06/09	0.5	94.10	0	0.00	93.70	0.5	594	0.08%
2023/06/08	3.2	95.15	1	95.20	95.20	2.2	601	0.37%
2023/06/07	1.2	93.12	0	93.50	93.00	1.2	605	0.20%
2023/06/06	2.1	95.01	0.4	95.60	94.10	1.7	612	0.28%
2023/06/05	6.3	95.91	3	96.03	95.50	3.3	676	0.48%
2023/06/02	3.1	96.31	3.2	96.16	96.00	-0.1	687	-0.02%
2023/06/01	6.6	96.95	0.2	97.50	96.60	6.4	712	0.90%
2023/05/31	1.8	97.43	0	0.00	97.20	1.8	737	0.24%
2023/05/30	4.2	97.52	1	97.20	97.00	3.2	762	0.42%
2023/05/29	4.3	98.73	1	99.31	98.70	3.3	776	0.42%
2023/05/26	3.2	99.49	0	0.00	99.30	3.2	821	0.39%
2023/05/25	7.3	99.36	1	99.30	99.00	6.3	857	0.73%
2023/05/24	7.4	100.40	2	100.50	100.00	5.4	851	0.63%
2023/05/23	6.5	112.46	5	113.75	114.50	1.5	831	0.18%
2023/05/22	7	112.36	1.5	114.00	113.00	5.5	802	0.68%
2023/05/19	1	112.00	1	112.00	111.50	0	786	0.00%
2023/05/18	6.1	108.02	3.3	108.74	108.00	2.8	766	0.37%
2023/05/17	1	107.51	1	108.25	107.50	0	756	0.00%
2023/05/16	1.1	107.55	0	0.00	108.00	1.1	750	0.15%
2023/05/15	0	0.00	0.2	108.25	107.00	-0.2	743	-0.03%
2023/05/12	4.1	107.35	4	107.50	108.00	0.1	745	0.01%
2023/05/11	2.3	105.03	9	104.50	104.50	-6.7	740	-0.90%
2023/05/10	7.1	108.93	8	108.62	107.50	-0.9	725	-0.12%
2023/05/09	1	116.00	0	0.00	115.00	1	692	0.14%
2023/05/08	0	118.00	0	0.00	116.50	0	688	0.00%
2023/05/05	3	117.01	0	0.00	116.50	3	685	0.44%
2023/05/04	1.1	116.75	1	117.50	117.50	0.1	682	0.02%
2023/05/03	4.5	118.01	1	117.50	117.50	3.5	682	0.51%
2023/05/02	0	120.50	2	119.50	119.50	-2	678	-0.29%
2023/04/28	0	121.00	0	0.00	119.50	0	678	0.01%
2023/04/26	2.1	117.82	0	0.00	119.50	2.1	674	0.31%
2023/04/25	0	0.00	1.1	119.18	118.50	-1.1	672	-0.16%
2023/04/24	1.1	120.69	1	121.00	121.50	0.1	669	0.02%
2023/04/21	2.1	121.50	0	0.00	121.00	2.1	679	0.31%
2023/04/20	0	0.00	1	123.00	123.00	-1	679	-0.15%
2023/04/19	0	0.00	1	125.00	124.00	-1	677	-0.15%
2023/04/18	1	126.50	0	0.00	125.00	1	674	0.15%
2023/04/17	1.1	126.01	0	0.00	126.50	1.1	669	0.17%
2023/04/14	0.1	125.00	0	0.00	124.00	0.1	662	0.02%
2023/04/13	1.1	124.51	0	0.00	124.50	1.1	657	0.16%
2023/04/12	0	126.50	0.4	126.14	126.00	-0.4	648	-0.05%
2023/04/11	0.6	127.94	3	126.67	126.50	-2.4	636	-0.38%
2023/04/07	0	135.00	0	0.00	134.00	0	601	0.00%
2023/04/06	0	134.85	0	0.00	134.00	0	598	0.01%
2023/03/31	0	135.30	1	134.50	135.00	-1	597	-0.16%
2023/03/30	0	134.50	0	0.00	134.50	0	600	0.00%
2023/03/28	0	135.00	0.1	134.00	134.00	-0.1	603	-0.01%
2023/03/27	0	0.00	2	135.50	135.00	-2	599	-0.33%
2023/03/24	1	133.51	2	134.25	134.50	-1	593	-0.17%
2023/03/23	0.2	135.00	0	0.00	133.50	0.2	588	0.03%
2023/03/22	2	134.75	1	135.00	134.50	1	588	0.17%
2023/03/21	0.3	134.50	1.4	133.50	134.50	-1.1	585	-0.19%
2023/03/20	3.2	132.72	0	0.00	132.50	3.2	584	0.55%
2023/03/17	1	131.51	6	130.83	132.50	-5	583	-0.85%
2023/03/16	4.5	129.84	0	0.00	129.50	4.5	582	0.77%
2023/03/15	6	133.58	2	133.25	132.50	4	571	0.70%
2023/03/14	1	133.50	2	134.00	134.00	-1	575	-0.17%
2023/03/13	1	133.50	4	134.13	134.00	-3	572	-0.52%
2023/03/10	7	134.00	3	134.34	133.50	4	561	0.71%
2023/03/09	2.5	134.50	1	134.50	134.50	1.5	555	0.27%
2023/03/08	5	135.90	5.5	134.77	134.00	-0.5	539	-0.09%
2023/03/07	6.5	136.86	1	137.00	138.50	5.5	466	1.18%
2023/03/06	3.3	135.21	3.7	136.86	139.50	-0.5	447	-0.10%
2023/03/03	7.1	136.37	10.3	136.71	137.00	-3.2	422	-0.75%
2023/03/02	4.1	133.29	4	133.63	135.00	0.1	394	0.03%
2023/03/01	4.2	131.50	1	133.00	132.00	3.2	369	0.87%
2023/02/24	7.3	130.57	4	131.88	130.00	3.3	347	0.95%
2023/02/23	1	125.52	10	127.75	129.00	-9	300	-2.99%
2023/02/21	0	0.00	2	119.50	119.00	-2	257	-0.78%
2023/02/16	1	117.50	1	118.00	119.00	0	267	0.00%
2023/02/13	1	117.00	1	117.00	117.00	0	296	0.00%
2023/02/10	2	119.00	0	0.00	117.50	2	299	0.67%
2023/02/08	0	121.00	0	0.00	119.50	0	300	0.00%
2023/02/06	0	0.00	1	120.00	118.50	-1	327	-0.31%
2023/02/03	0	0.00	1	120.50	118.50	-1	333	-0.30%
2023/02/02	1	119.50	0.2	119.50	119.50	0.8	334	0.24%
2023/02/01	0	0.00	1	120.00	120.50	-1	336	-0.30%
2023/01/31	0.2	118.00	0	117.50	117.50	0.2	337	0.06%
2023/01/30	0	119.00	0	0.00	117.00	0	337	0.00%
2023/01/16	0.1	116.50	0.2	116.50	116.50	-0.2	335	-0.06%
2023/01/11	2	117.25	2	118.00	118.00	0	334	0.00%
2023/01/10	2	121.75	2	121.50	122.00	0	324	0.00%
2023/01/09	2	121.00	0	0.00	120.50	2	326	0.61%
2022/12/27	0	0.00	1	120.00	119.00	-1	353	-0.28%
2022/12/26	1	120.00	0	0.00	120.50	1	353	0.28%
2022/12/22	1	119.50	0	0.00	120.00	1	360	0.28%
2022/12/13	0	0.00	2	118.00	118.50	-2	364	-0.55%
2022/12/12	1	118.50	0	0.00	119.00	1	363	0.27%
2022/12/06	1	125.50	1	125.00	122.50	0	357	0.00%
2022/12/02	0	122.00	0	121.50	122.00	0	353	0.00%
2022/12/01	0	0.00	1	120.50	121.00	-1	352	-0.28%
2022/11/30	1	118.00	0.1	118.00	117.50	0.9	351	0.25%
2022/11/23	1	116.00	1	114.00	115.00	0	377	0.00%
2022/11/22	0	0.00	0.1	115.50	116.00	-0.1	379	-0.01%
2022/11/17	0	0.00	0	113.00	114.00	0	381	0.00%
2022/11/15	0	0.00	1	113.50	113.00	-1	388	-0.26%
2022/11/14	0.1	110.04	0	0.00	111.00	0.1	391	0.03%
2022/11/11	0	0.00	1	112.00	112.00	-1	394	-0.25%
2022/11/10	1	111.00	9	109.17	109.00	-8	392	-2.04%
2022/11/09	0	106.50	2	106.75	107.00	-2	385	-0.52%
2022/11/07	1	105.50	1	105.00	105.50	0	396	0.00%
2022/11/04	7	103.64	0	0.00	104.00	7	402	1.74%
2022/11/02	1	102.00	0	0.00	102.00	1	409	0.24%
2022/11/01	0	0.00	6	94.22	95.80	-6	396	-1.51%
2022/10/31	0	91.30	1	91.60	91.60	-1	398	-0.25%
2022/10/28	1	90.50	0	0.00	90.70	1	403	0.25%
2022/10/21	0	93.00	1	93.50	92.70	-1	460	-0.22%
2022/10/20	0	0.00	0.4	93.60	93.80	-0.4	464	-0.09%
2022/10/18	0	0.00	1	94.00	94.50	-1	468	-0.21%
2022/10/17	1.1	90.48	3.2	90.57	92.90	-2.1	468	-0.45%
2022/10/14	0.2	93.80	0	0.00	93.00	0.2	463	0.04%
2022/10/12	0	0.00	1	96.50	96.50	-1	458	-0.22%
2022/10/11	1	97.60	1	98.50	97.60	0	454	0.00%
2022/10/06	1	101.50	0	0.00	101.50	1	451	0.22%
2022/10/05	0.1	103.26	0	0.00	102.00	0.1	452	0.02%
2022/09/30	0	0.00	2	101.75	102.50	-2	462	-0.43%
2022/09/29	1	101.00	0	0.00	100.50	1	462	0.22%
2022/09/28	1	99.99	0	0.00	99.70	1	461	0.23%
2022/09/27	0	0.00	0.3	100.33	102.50	-0.3	457	-0.07%
2022/09/26	0.1	102.00	0	0.00	101.00	0.1	461	0.01%
2022/09/23	1	105.50	1	106.00	106.00	0	466	0.00%
2022/09/20	0	0.00	1	108.50	108.00	-1	476	-0.21%
2022/09/19	1.1	107.64	0	0.00	107.00	1.1	481	0.23%
2022/09/16	0.1	111.00	5	111.50	109.00	-5	503	-0.98%
2022/09/15	1	111.50	0	0.00	111.50	1	526	0.19%
2022/09/14	0.1	111.00	0	0.00	111.50	0.1	538	0.01%
2022/09/13	0.1	113.50	0	0.00	112.50	0.1	548	0.01%
2022/09/12	1.3	112.79	3	113.67	113.00	-1.7	555	-0.31%
2022/09/08	0	0.00	1	117.00	117.50	-1	568	-0.18%
2022/09/07	2	115.50	1	115.50	115.00	1	599	0.17%
2022/09/06	1.2	120.89	1	116.50	117.00	0.2	616	0.02%
2022/09/05	1.1	122.96	0	0.00	121.00	1.1	620	0.17%
2022/09/02	2	125.50	1	126.00	126.00	1	619	0.16%
2022/09/01	1	123.00	1	123.50	124.00	0	612	0.00%
2022/08/31	1.1	125.00	0	0.00	124.00	1.1	617	0.17%
2022/08/29	1	121.00	1.2	120.43	120.50	-0.2	621	-0.03%
2022/08/26	0	123.50	0	0.00	123.00	0	622	0.00%
2022/08/25	1	123.00	1	123.50	122.50	0	629	0.00%
2022/08/24	0.1	124.00	0	0.00	122.00	0.1	634	0.02%
2022/08/23	1	124.50	1	125.00	125.00	0	636	0.00%
2022/08/19	2	126.00	0	0.00	126.50	2	651	0.31%
2022/08/18	6	121.92	1	123.00	123.50	5	649	0.77%
2022/08/17	2	122.00	1	121.50	122.00	1	644	0.16%
2022/08/15	2	118.00	2	118.25	118.50	0	635	0.00%
2022/08/12	1	118.00	6	118.58	119.50	-5	629	-0.79%
2022/08/11	5	117.10	2	117.75	117.00	3	625	0.48%
2022/08/10	3	118.33	3	119.00	118.00	0	632	0.00%
2022/08/09	0.1	119.00	0	118.50	119.00	0.1	634	0.01%
2022/08/08	1	117.01	2	116.75	118.00	-1	633	-0.16%
2022/08/05	0	0.00	4	118.38	118.00	-4	627	-0.64%
2022/08/04	0	0.00	0.1	114.00	115.00	-0.1	624	-0.02%
2022/08/03	11	118.95	7	119.43	116.50	4	621	0.64%
2022/08/01	2	117.00	0	0.00	117.50	2	589	0.34%
2022/07/29	1.2	115.46	2	114.00	115.00	-0.8	577	-0.14%
2022/07/27	1	109.00	0	0.00	111.50	1	574	0.17%
2022/07/25	0	0.00	1	111.50	111.50	-1	568	-0.18%
2022/07/20	0	0.00	4	112.50	110.00	-4	580	-0.69%
2022/07/18	1	110.00	0	0.00	110.00	1	603	0.17%
2022/07/13	0.1	105.00	0	0.00	104.50	0.1	607	0.02%
2022/07/05	1	103.50	0	0.00	105.50	1	619	0.16%
2022/07/04	0	0.00	1	101.50	102.00	-1	623	-0.16%
2022/06/30	3	107.67	1	107.50	106.50	2	624	0.32%
2022/06/28	2	112.50	0	0.00	113.00	2	614	0.33%
2022/06/24	2	111.50	4	112.25	115.00	-2	608	-0.33%
2022/06/23	2	108.25	0	0.00	108.00	2	586	0.34%
2022/06/22	0	118.00	1	112.00	112.00	-1	563	-0.17%
2022/06/21	0	0.00	1	119.50	119.50	-1	559	-0.18%
2022/06/20	1	124.50	2	123.00	121.00	-1	547	-0.18%
2022/06/17	0	0.00	3	122.00	123.50	-3	537	-0.56%
2022/06/16	1	138.00	0	0.00	138.00	1	516	0.19%
2022/06/15	2	141.00	0	0.00	141.00	2	488	0.41%
2022/06/14	3.3	139.18	0	0.00	140.50	3.3	472	0.70%
2022/06/10	0	0.00	1	141.50	141.50	-1	468	-0.21%
2022/06/09	0	143.50	0	0.00	142.50	0	468	0.00%
2022/06/08	1	145.50	1	146.00	144.00	0	470	0.00%
2022/06/07	1	146.01	1	146.50	146.50	0	469	0.00%
2022/06/06	0	145.50	0	0.00	146.50	0	470	0.01%
2022/06/02	0.7	146.00	2	146.25	146.00	-1.3	489	-0.27%
2022/06/01	0	145.00	0.1	145.50	145.50	-0.1	505	-0.02%
2022/05/31	1	142.50	3	143.67	144.00	-2	563	-0.35%
2022/05/30	2.3	142.22	7	142.36	142.50	-4.7	574	-0.82%
2022/05/27	2	138.75	0	0.00	138.00	2	587	0.34%
2022/05/26	2	137.00	2	134.50	134.50	0	601	0.00%
2022/05/25	1	137.00	1	138.00	139.00	0	599	0.00%
2022/05/23	1	136.50	1	137.50	137.00	0	604	0.00%
2022/05/19	1	138.00	2	137.75	138.00	-1	610	-0.16%
2022/05/18	3	135.17	7	136.57	134.50	-4	606	-0.66%
2022/05/17	4	127.75	4	128.38	129.50	0	593	0.00%
2022/05/16	2	130.00	1	129.00	129.00	1	587	0.17%
2022/05/12	7.1	133.92	5	134.60	132.00	2.1	591	0.36%
2022/05/11	2.2	135.54	2	136.75	136.00	0.2	603	0.03%
2022/05/10	1.1	136.48	5	136.20	136.50	-4	610	-0.65%
2022/05/09	0	140.00	0	0.00	139.00	0	621	0.00%
2022/05/05	8	143.75	9	144.33	143.50	-1	646	-0.15%
2022/05/04	1	143.00	1	143.00	143.50	0	662	0.00%
2022/05/03	2	141.25	2	141.75	142.00	0	672	0.00%
2022/04/29	3	142.50	3	143.00	143.00	0	677	0.00%
2022/04/28	3	141.17	0	0.00	141.00	3	681	0.44%
2022/04/27	5	139.30	4	140.38	142.00	1	687	0.15%
2022/04/26	6	142.67	5	143.90	142.50	1	691	0.15%
2022/04/25	5	143.50	3	142.83	142.00	2	707	0.28%
2022/04/22	2	147.74	14	146.71	147.50	-12	704	-1.70%
2022/04/21	2	145.00	2	145.50	145.00	0	694	0.00%
2022/04/20	1	142.50	1	143.00	143.50	0	695	0.00%
2022/04/18	2	144.25	1	147.00	142.50	1	721	0.14%
2022/04/15	2	146.00	2	146.50	146.50	0	720	0.00%
2022/04/14	0	0.00	4	147.13	146.50	-4	726	-0.55%
2022/04/13	1	145.00	11	144.18	146.00	-10	732	-1.36%
2022/04/12	1	142.50	1.1	143.00	143.50	-0.1	759	-0.01%
2022/04/11	1	143.51	7	146.14	143.00	-6	762	-0.79%
2022/04/08	3	145.67	11	145.55	146.00	-8	767	-1.04%
2022/04/07	9	145.83	3	145.83	144.50	6	764	0.79%
2022/04/06	0	0.00	1.1	143.48	143.50	-1.1	748	-0.14%
2022/04/01	2	142.00	1	142.51	142.00	1	749	0.13%
2022/03/30	1	143.00	2	143.75	142.50	-1	753	-0.13%
2022/03/29	1	143.00	0	0.00	142.00	1	751	0.13%
2022/03/28	0	0.00	2	142.25	142.50	-2	751	-0.27%
2022/03/24	4	144.75	10	144.00	145.00	-6	754	-0.80%
2022/03/23	0	142.50	3	142.83	143.50	-3	748	-0.40%
2022/03/21	0	0.00	8	143.38	142.00	-8	759	-1.05%
2022/03/17	0	0.00	1	141.00	141.00	-1	780	-0.13%
2022/03/16	5	139.40	1	139.50	139.00	4	787	0.51%
2022/03/15	4	140.38	5	139.80	140.00	-1	794	-0.13%
2022/03/14	0	141.00	2	141.00	141.50	-2	793	-0.25%
2022/03/11	0	140.50	1	141.00	140.00	-1	794	-0.13%
2022/03/10	2	142.25	0	0.00	142.00	2	792	0.25%
2022/03/09	5	140.90	7	140.93	141.00	-2	792	-0.25%
2022/03/08	19	141.00	3	139.33	139.50	16	789	2.03%
2022/03/07	6	143.92	5.2	144.14	143.50	0.8	770	0.10%
2022/03/04	17.2	150.00	8.4	149.76	149.00	8.8	754	1.16%
2022/03/03	7.1	154.50	8	154.81	155.00	-0.9	702	-0.13%
2022/03/02	0	0.00	1	154.00	155.00	-1	691	-0.14%
2022/03/01	0	0.00	4	150.51	151.00	-4	671	-0.60%
2022/02/25	1	142.50	1.1	144.48	143.50	-0.1	649	-0.01%
2022/02/22	0.1	145.00	2	144.50	144.50	-2	671	-0.29%
2022/02/21	2	147.25	1	149.50	148.00	1	692	0.14%
2022/02/18	0	0.00	1	145.50	146.00	-1	705	-0.14%
2022/02/17	6	145.75	0	0.00	145.50	6	715	0.84%
2022/02/16	2	146.50	6	147.58	145.50	-4	725	-0.55%
2022/02/15	2	146.00	1	146.00	145.50	1	735	0.14%
2022/02/14	0	0.00	5	146.60	146.00	-5	745	-0.67%
2022/02/11	5.1	149.70	2.1	149.76	149.50	3	741	0.40%
2022/02/10	10.1	153.25	0	0.00	154.00	10.1	734	1.38%
2022/02/09	0	0.00	4	153.25	153.50	-4	734	-0.54%
2022/02/08	3.1	150.71	1	151.00	151.00	2.1	737	0.28%
2022/02/07	1	148.50	6.1	149.20	151.00	-5.1	746	-0.68%
2022/01/26	1.2	144.77	0.1	145.00	145.00	1.1	818	0.14%
2022/01/25	3	140.00	0	0.00	140.50	3	832	0.36%
2022/01/24	4	140.13	1	142.00	142.50	3	884	0.34%
2022/01/21	8.1	141.07	1	141.00	141.00	7.1	900	0.78%
2022/01/20	4	139.88	1	140.00	140.00	3	950	0.32%
2022/01/19	2.1	141.52	3	142.00	141.00	-0.9	959	-0.09%
2022/01/18	9.1	144.84	5	145.40	144.50	4.1	967	0.43%
2022/01/17	0	0.00	1	137.00	142.00	-1	990	-0.10%
2022/01/14	2	137.75	0.2	137.00	136.50	1.8	1,015	0.18%
2022/01/13	2	138.50	0	0.00	139.00	2	1,062	0.19%
2022/01/12	3.1	138.25	0	0.00	139.50	3.1	1,082	0.29%
2022/01/11	7.1	141.79	0.2	142.00	141.50	6.9	1,084	0.64%
2022/01/10	4.1	144.64	0	0.00	145.00	4.1	1,108	0.37%
2022/01/07	6.1	146.83	0	0.00	146.50	6.1	1,131	0.54%
2022/01/06	12.3	150.28	0	0.00	149.00	12.3	1,147	1.07%
2022/01/05	6	153.08	6	152.83	152.50	0	1,151	0.00%
2022/01/04	2	150.25	2	149.00	149.00	0	1,129	0.00%
2022/01/03	3	151.67	8	149.44	150.50	-5	1,136	-0.44%
2021/12/30	1	147.00	0	0.00	147.00	1	1,176	0.08%
2021/12/29	3	146.84	3	149.50	146.50	0	1,229	0.00%
2021/12/27	0	147.50	0	0.00	147.00	0	1,301	0.00%
2021/12/24	0	0.00	4	148.00	147.50	-4	1,310	-0.31%
2021/12/23	0	148.00	0	0.00	147.00	0	1,314	0.00%
2021/12/22	0	147.50	0	0.00	146.50	0	1,325	0.00%
2021/12/21	0.1	148.00	0	0.00	147.50	0.1	1,342	0.01%
2021/12/20	1	148.00	0	0.00	146.50	1	1,355	0.07%
2021/12/17	2	148.75	2	150.00	150.50	0	1,358	0.00%
2021/12/16	2.1	150.66	0	0.00	150.50	2.1	1,368	0.15%
2021/12/15	6	145.58	0	145.50	145.50	6	1,365	0.44%
2021/12/14	3	145.51	1.2	146.08	145.50	1.8	1,366	0.13%
2021/12/13	18.1	149.28	15	149.10	148.50	3.1	1,367	0.23%
2021/12/10	1	151.01	0	0.00	150.50	1	1,358	0.08%
2021/12/09	6.1	152.42	1	152.00	152.00	5.1	1,361	0.37%
2021/12/08	2	155.00	3	155.00	154.50	-1	1,354	-0.07%
2021/12/07	3	154.50	0	0.00	154.50	3	1,354	0.22%
2021/12/06	5.2	154.30	4	154.25	154.00	1.2	1,354	0.09%
2021/12/03	3.1	153.68	1	154.50	154.00	2.1	1,376	0.15%
2021/12/02	4	153.75	4	155.88	154.00	0	1,402	0.00%
2021/12/01	2	154.25	2	155.00	155.00	0	1,445	0.00%
2021/11/30	9.1	155.39	2	154.50	154.50	7.1	1,470	0.48%
2021/11/29	3.3	155.46	4.4	155.42	155.00	-1.1	1,491	-0.08%
2021/11/26	3.2	154.52	0	0.00	154.00	3.2	1,513	0.21%
2021/11/25	1	156.53	1	155.50	155.50	0	1,519	0.00%
2021/11/24	1	156.56	6	156.25	156.50	-5	1,522	-0.33%
2021/11/23	3.1	157.51	0	0.00	156.50	3.1	1,525	0.20%
2021/11/22	2.1	159.56	0	0.00	159.50	2.1	1,531	0.14%
2021/11/19	2	161.75	0	0.00	161.50	2	1,537	0.13%
2021/11/18	0.1	165.50	4	163.62	163.00	-3.9	1,542	-0.25%
2021/11/17	1.1	160.11	0	0.00	160.00	1.1	1,530	0.07%
2021/11/16	2	163.22	1	161.50	161.50	1	1,534	0.07%
2021/11/15	5	161.50	2	161.25	163.00	3	1,555	0.19%
2021/11/12	3.1	161.69	0	0.00	161.00	3.1	1,582	0.19%
2021/11/11	2.1	163.78	0	0.00	163.50	2.1	1,590	0.13%
2021/11/10	0.1	164.57	0	0.00	164.50	0.1	1,608	0.00%
2021/11/09	0.1	164.36	5.1	164.97	165.00	-5	1,636	-0.31%
2021/11/08	3.1	165.00	6	165.00	165.00	-2.9	1,659	-0.17%
2021/11/05	2	165.26	11	166.09	166.50	-9	1,685	-0.53%
2021/11/04	5.1	168.73	9.1	168.85	168.50	-4	1,722	-0.23%
2021/11/03	17	177.19	9.5	170.51	170.00	7.5	1,750	0.43%
2021/11/02	13.1	180.46	1.2	181.33	181.50	11.8	1,724	0.69%
2021/11/01	29.4	178.77	26	181.38	184.00	3.4	1,829	0.19%
2021/10/29	6	174.25	5	174.00	174.00	1	1,912	0.05%
2021/10/28	1	171.50	2	174.75	175.00	-1	2,050	-0.05%
2021/10/26	3.3	170.10	4	170.00	170.00	-0.7	2,089	-0.04%
2021/10/25	2	171.75	12	172.42	170.00	-10	2,095	-0.48%
2021/10/22	5	167.80	5	167.80	168.00	0	2,090	0.00%
2021/10/21	1	170.00	10	169.80	169.00	-9	2,096	-0.43%
2021/10/20	5	164.00	1	167.50	164.00	4	2,082	0.19%
2021/10/19	1	164.00	3	164.67	165.00	-2	2,154	-0.09%
2021/10/18	2	164.50	3	162.83	164.00	-1	2,156	-0.05%
2021/10/15	1	158.50	1	160.00	158.50	0	2,142	0.00%
2021/10/14	0	0.00	2	160.25	161.50	-2	2,146	-0.09%
2021/10/13	0	0.00	2	158.50	156.50	-2	2,136	-0.09%
2021/10/12	0	155.00	0.1	158.50	156.50	-0.1	2,154	-0.01%
2021/10/08	0	0.00	2	158.00	158.50	-2	2,198	-0.09%
2021/10/07	2	152.00	3	153.33	158.00	-1	2,241	-0.04%
2021/10/06	1	155.50	14	152.00	155.50	-13	2,226	-0.58%
2021/10/05	8	145.13	1	143.00	145.50	7	2,190	0.32%
2021/10/04	5	145.50	5	144.10	144.50	0	2,191	0.00%
2021/09/30	2	155.00	2	156.00	156.00	0	2,239	0.00%
2021/09/29	0	0.00	41	152.28	153.50	-41	2,292	-1.79%
2021/09/28	0	0.00	20	153.25	153.50	-20	2,315	-0.86%
2021/09/27	1	154.50	0	0.00	154.00	1	2,336	0.04%
2021/09/24	0	0.00	1	158.00	157.50	-1	2,450	-0.04%
2021/09/23	1	157.00	6	158.75	157.50	-5	2,489	-0.20%
2021/09/22	3	152.67	0.1	155.00	153.00	2.9	2,549	0.11%
2021/09/17	1	155.51	0	0.00	157.00	1	2,670	0.04%
2021/09/16	5.1	155.41	0	0.00	155.50	5.1	2,809	0.18%
2021/09/15	0	0.00	1	157.00	157.50	-1	2,838	-0.04%
2021/09/14	6	157.58	0	0.00	156.50	6	2,905	0.21%
2021/09/13	2	158.25	1	160.00	160.00	1	2,955	0.03%
2021/09/10	2	160.25	2	159.50	158.50	0	2,999	0.00%
2021/09/08	4	156.38	0.2	157.71	156.00	3.8	3,077	0.12%
2021/09/07	1	166.00	1	161.50	161.50	0	3,081	0.00%
2021/09/06	0.1	170.00	22	166.23	165.00	-21.9	3,128	-0.70%
2021/09/03	0	0.00	1	172.00	166.00	-1	3,218	-0.03%
2021/09/02	2.1	166.74	2	166.50	168.00	0.1	3,290	0.00%
2021/09/01	0	0.00	43	163.62	164.50	-43	3,312	-1.30%
2021/08/31	0	0.00	14	159.57	159.00	-14	3,324	-0.42%
2021/08/30	0	0.00	3	158.33	158.50	-3	3,444	-0.09%
2021/08/27	2	154.75	0	0.00	155.50	2	3,500	0.06%
2021/08/26	9	154.06	3	159.17	155.00	6	3,583	0.17%
2021/08/25	7	156.50	5	156.90	156.00	2	3,661	0.05%
2021/08/24	6	153.92	0	0.00	152.50	6	3,792	0.16%
2021/08/23	0	0.00	4	157.00	158.00	-4	3,850	-0.10%
2021/08/20	3	152.50	12	150.88	153.00	-9	3,925	-0.23%
2021/08/19	3	151.67	0	0.00	150.00	3	4,122	0.07%
2021/08/18	5	151.80	16.1	154.31	160.00	-11.1	4,251	-0.26%
2021/08/17	10	157.70	5	159.10	154.00	5	4,369	0.11%
2021/08/16	21	158.98	16.1	160.03	158.50	4.9	4,477	0.11%
2021/08/13	37	165.01	2	164.74	163.00	35	4,506	0.78%
2021/08/12	1	167.00	28	168.98	169.50	-27	4,515	-0.60%
2021/08/11	16.1	165.10	15.1	168.00	165.00	1	4,536	0.02%
2021/08/10	27.1	166.13	2	166.75	165.00	25.1	4,551	0.55%
2021/08/09	17	172.03	2	174.00	171.50	15	4,551	0.33%
2021/08/06	3.1	175.20	5	176.90	177.00	-1.9	4,567	-0.04%
2021/08/05	53	177.73	32	180.47	173.00	21	4,578	0.46%
2021/08/04	36.4	179.31	28.1	179.98	177.50	8.3	4,519	0.18%
2021/08/03	17.6	177.07	86.5	175.12	178.00	-68.9	4,461	-1.54%
2021/08/02	3	164.33	3	167.50	168.00	0	4,399	0.00%
2021/07/30	25.1	168.37	17	169.38	163.50	8.1	4,456	0.18%
2021/07/29	3	163.50	19.2	165.54	165.00	-16.2	4,419	-0.37%
2021/07/28	22	156.80	5.4	159.91	160.00	16.7	4,458	0.37%
2021/07/27	7	161.50	8	162.69	162.50	-1	4,530	-0.02%
2021/07/26	28	165.36	2	166.75	163.50	26	4,596	0.57%
2021/07/23	3.5	167.14	26	170.96	168.50	-22.5	4,589	-0.49%
2021/07/22	1.1	157.74	0	0.00	157.50	1.1	4,551	0.02%
2021/07/21	9	157.78	0	0.00	157.50	9	4,604	0.20%
2021/07/20	12	160.50	1	162.50	159.00	11	4,653	0.24%
2021/07/19	6	166.92	2	169.00	166.50	4	4,724	0.08%
2021/07/16	11	169.09	6	170.92	167.50	5	4,880	0.10%
2021/07/15	12	168.79	8	167.56	170.00	4	4,906	0.08%
2021/07/14	17.1	158.03	12.2	160.00	159.50	4.9	4,880	0.10%
2021/07/13	3	168.17	2	166.75	164.00	1	4,844	0.02%
2021/07/12	0	168.00	3.2	168.60	167.50	-3.2	4,848	-0.07%
2021/07/09	20	166.85	6	167.42	166.00	14	4,881	0.29%
2021/07/08	22.1	167.45	4.1	167.47	172.00	17.9	4,891	0.37%
2021/07/07	3.6	171.95	5	169.20	167.50	-1.5	4,866	-0.03%
2021/07/06	10.1	170.68	10	171.55	171.00	0.1	4,884	0.00%
2021/07/05	2.1	168.97	5	167.81	167.50	-3	4,924	-0.06%
2021/07/02	2.1	169.26	0.1	169.00	170.00	2.1	5,188	0.04%
2021/07/01	17.1	174.65	12.2	175.30	167.00	5	5,264	0.09%
2021/06/30	2	172.25	3	170.50	172.50	-1	5,232	-0.02%
2021/06/29	15.3	173.44	7.4	173.63	172.50	7.9	5,235	0.15%
2021/06/28	29.1	171.94	33.6	172.16	178.50	-4.5	5,183	-0.09%
2021/06/25	24.4	163.97	93.4	164.46	163.50	-69	5,108	-1.35%
2021/06/24	9	153.61	9	154.72	155.00	0	5,031	0.00%
2021/06/23	28.2	153.27	5.3	154.18	150.50	22.9	5,015	0.46%
2021/06/22	11	156.36	15.2	159.82	156.50	-4.2	4,961	-0.08%
2021/06/21	4.1	155.56	8.2	158.58	157.50	-4.1	4,955	-0.08%
2021/06/18	17	157.09	1	159.38	155.50	16	4,935	0.32%
2021/06/17	13	160.65	6.5	161.77	158.50	6.5	4,927	0.13%
2021/06/16	28	161.28	13	162.62	160.50	15	4,923	0.31%
2021/06/15	51.5	161.85	22	162.93	164.50	29.5	4,965	0.59%
2021/06/11	65.1	158.82	133	158.33	163.50	-67.9	4,911	-1.38%	大賣/
2021/06/10	26.2	154.73	9.1	157.56	152.00	17.1	4,826	0.35%
2021/06/09	21.1	158.55	14	160.29	160.00	7.1	4,783	0.15%
2021/06/08	10	158.40	1	161.00	162.50	9	4,781	0.19%
2021/06/07	46.3	162.00	32.3	161.83	160.00	14	4,868	0.29%
2021/06/04	41.2	155.80	23	157.35	158.00	18.2	4,834	0.38%
2021/06/03	8.1	159.44	27	159.04	159.00	-18.9	4,871	-0.39%
2021/06/02	34.1	153.05	34.1	153.64	154.50	0	5,008	0.00%
2021/06/01	34.2	154.42	38.1	153.54	155.00	-3.9	5,359	-0.07%
2021/05/28	10	142.85	48	144.21	145.00	-38	5,580	-0.68%
2021/05/27	56.1	143.01	68	144.66	139.50	-11.9	5,585	-0.21%
2021/05/26	51	141.41	55.1	141.68	139.00	-4	5,488	-0.07%
2021/05/25	33.1	133.04	32.2	135.64	134.00	0.9	5,430	0.02%
2021/05/24	21	123.91	49.1	128.30	134.00	-28.1	5,325	-0.53%
2021/05/21	3	117.67	21	119.31	122.00	-18	5,288	-0.34%
2021/05/20	10	114.45	0	0.00	114.00	10	5,372	0.19%
2021/05/19	7	117.43	1.1	117.55	118.00	5.9	5,600	0.11%
2021/05/18	4.1	114.33	17.1	117.67	118.00	-13	5,741	-0.23%
2021/05/17	0	0.00	13.1	108.19	109.50	-13.1	5,730	-0.23%
2021/05/14	4	115.00	11	118.77	111.50	-7	5,740	-0.12%
2021/05/13	14	114.07	4.2	113.86	116.00	9.8	5,740	0.17%
2021/05/12	31	120.58	27.1	123.27	116.50	3.9	5,783	0.07%
2021/05/11	53	133.70	19	135.82	129.00	34	5,732	0.59%
2021/05/10	8.2	138.37	26.3	139.70	138.50	-18.1	5,660	-0.32%
2021/05/07	3.1	130.81	34	130.49	132.50	-30.9	5,601	-0.55%
2021/05/06	17	125.53	11	123.50	124.00	6	5,558	0.11%
2021/05/05	13.1	127.45	7	129.00	128.00	6.1	5,594	0.11%
2021/05/04	30	127.13	19.1	130.07	125.50	10.9	5,586	0.19%
2021/05/03	34	132.32	14.3	133.23	134.50	19.8	5,487	0.36%
2021/04/29	2	126.50	2	127.25	128.00	0	5,383	0.00%
2021/04/28	26	126.87	20	128.15	126.00	6	5,355	0.11%
2021/04/27	23	129.76	21	128.31	126.50	2	5,307	0.04%
2021/04/26	18.2	125.07	10.1	127.17	129.50	8.1	5,238	0.16%
2021/04/23	7	126.86	217	126.56	125.50	-210	5,173	-4.06%	大賣/鉅額交易
2021/04/22	28	124.91	7	125.57	120.50	21	5,083	0.41%
2021/04/21	59	117.86	3.1	117.87	120.50	55.9	4,913	1.14%
2021/04/20	0.1	115.00	2	115.00	114.00	-1.9	4,858	-0.04%
2021/04/19	25.3	113.74	1	114.00	115.00	24.3	4,849	0.50%
2021/04/16	4	113.38	3.1	113.00	113.00	0.9	4,843	0.02%
2021/04/15	12	113.92	45	116.31	116.00	-33	4,828	-0.68%
2021/04/14	4	111.13	4	110.13	111.00	0	4,800	0.00%
2021/04/13	5	111.81	12	112.04	110.50	-7	4,796	-0.15%
2021/04/12	16.3	113.69	3	112.67	113.00	13.3	4,770	0.28%
2021/04/09	4.1	115.50	7.3	114.90	115.00	-3.2	4,730	-0.07%
2021/04/08	257.1	115.84	36	116.92	113.00	221.1	4,639	4.77%	大買/鉅額交易
2021/04/07	10	113.30	20.3	115.79	116.50	-10.3	4,356	-0.24%
2021/04/06	21	101.98	4	101.13	106.00	17	4,252	0.40%
2021/04/01	0	0.00	2	96.65	96.60	-2	4,162	-0.05%
2021/03/31	5	93.60	1	94.50	93.90	4	4,122	0.10%
2021/03/30	6	95.95	7.1	94.62	94.20	-1.1	4,111	-0.03%
2021/03/29	10	94.50	3	95.37	95.00	7	4,063	0.17%
2021/03/26	9	91.67	4	92.70	92.30	5	4,005	0.12%
2021/03/24	1	92.80	3	93.17	91.70	-2	3,978	-0.05%
2021/03/22	2	91.90	2	91.00	92.00	0	3,904	0.00%
2021/03/19	6	90.93	0	0.00	90.50	6	3,885	0.15%
2021/03/18	5	92.92	10	91.58	93.00	-5	3,851	-0.13%
2021/03/17	16	89.11	1	89.30	89.60	15	3,790	0.40%
2021/03/16	5	89.32	6	88.32	88.00	-1	3,778	-0.03%
2021/03/15	27.2	89.03	9	88.76	88.30	18.2	3,791	0.48%
2021/03/12	3	87.47	4	86.88	87.00	-1	3,752	-0.03%
2021/03/11	21	87.18	17	87.76	87.80	4	3,720	0.11%
2021/03/10	8	85.09	7	84.54	84.60	1	3,610	0.03%
2021/03/09	11	83.87	12.1	83.81	83.50	-1.1	3,541	-0.03%
2021/03/08	91.3	92.02	96.1	88.72	86.50	-4.8	3,460	-0.14%
2021/03/05	108	95.39	89	95.51	90.60	19	3,252	0.58%	大買/
2021/03/04	80	90.39	81.6	90.70	92.00	-1.6	2,812	-0.06%
2021/03/03	39.1	85.80	45	85.12	86.70	-5.9	2,551	-0.23%
2021/03/02	2.5	85.39	10	84.09	81.50	-7.5	2,400	-0.31%
2021/02/26	7	84.14	5	84.10	83.60	2	2,330	0.09%
2021/02/25	2.1	81.89	8	82.76	81.70	-5.9	2,267	-0.26%
2021/02/24	6	78.95	5.1	78.18	79.60	1	2,215	0.04%
2021/02/23	3.1	80.35	10	79.70	79.70	-6.9	2,362	-0.29%
2021/02/22	10	78.68	16	77.70	79.00	-6	2,348	-0.26%
2021/02/19	30	76.91	21.1	77.62	78.50	8.9	2,289	0.39%
2021/02/18	7	70.33	8.2	70.55	73.40	-1.2	2,039	-0.06%
2021/02/17	3	66.13	12.1	66.15	66.80	-9.1	1,872	-0.49%
2021/02/05	18	66.12	15	66.54	66.10	3	1,861	0.16%
2021/02/04	12	64.73	16.1	65.59	65.80	-4.1	1,821	-0.22%
2021/02/03	14	65.11	7	65.66	63.50	7	1,818	0.38%
2021/02/02	2	63.55	7	64.07	64.40	-5	1,756	-0.28%
2021/02/01	10	62.74	6	62.77	62.40	4	1,811	0.22%
2021/01/29	8	64.95	10	63.78	62.30	-2	1,858	-0.11%
2021/01/28	4	63.75	5	64.40	64.30	-1	1,837	-0.05%
2021/01/27	11	64.65	14.1	65.15	63.60	-3.1	1,814	-0.17%
2021/01/26	4	62.00	6	62.40	61.80	-2	1,737	-0.12%
2021/01/25	3	59.70	0.1	59.50	60.00	2.9	1,687	0.17%
2021/01/22	0	0.00	7.7	57.83	58.10	-7.7	1,705	-0.45%
2021/01/21	1	57.50	1	57.50	57.60	0	1,744	0.00%
2021/01/20	0	0.00	1	58.20	57.60	-1	1,778	-0.06%
2021/01/19	1	58.90	0.2	59.00	58.90	0.8	1,785	0.04%
2021/01/15	0	0.00	4	59.10	58.90	-4	1,831	-0.22%
2021/01/14	5	60.10	0	0.00	59.90	5	1,911	0.26%
2021/01/12	3	60.23	1	61.10	60.00	2	1,925	0.10%
2021/01/11	2	61.85	7	61.80	61.50	-5	1,956	-0.26%
2021/01/08	5	62.00	3	62.07	62.10	2	1,984	0.10%
2021/01/07	8	63.01	0	0.00	62.70	8	2,004	0.40%
2021/01/06	0	0.00	4	62.08	62.50	-4	2,055	-0.19%
2021/01/05	2	61.50	5	61.30	61.00	-3	2,064	-0.15%
2021/01/04	5	59.56	13	59.52	60.10	-8	2,100	-0.38%
2020/12/31	3	59.20	0	0.00	58.80	3	2,157	0.14%
2020/12/30	2	58.55	0	0.00	58.60	2	2,320	0.09%
2020/12/29	1	59.00	0	0.00	59.00	1	2,481	0.04%
2020/12/24	0	0.00	17	60.26	60.40	-17	2,788	-0.61%
2020/12/22	0	0.00	4	59.50	59.10	-4	2,916	-0.14%
2020/12/17	0	0.00	2	60.40	60.40	-2	3,045	-0.07%
2020/12/15	0	0.00	2.2	60.01	58.90	-2.2	3,094	-0.07%
2020/12/14	4	60.30	0.3	60.20	60.10	3.7	3,118	0.12%
2020/12/11	3	60.93	0	60.00	60.10	3	3,186	0.09%
2020/12/10	4	61.15	0	0.00	60.90	4	3,250	0.12%
2020/12/09	8	61.48	1	61.20	61.20	7	3,436	0.20%
2020/12/08	5	63.04	15	63.30	62.70	-10	3,721	-0.27%
2020/12/07	0	0.00	2	62.85	62.80	-2	3,749	-0.05%
2020/12/04	2	63.75	3	65.00	63.50	-1	3,920	-0.03%
2020/12/03	20	64.09	11.8	63.54	64.30	8.2	4,048	0.20%
2020/12/02	1	62.40	3	62.47	62.30	-2	4,163	-0.05%
2020/12/01	3	63.10	4	63.33	62.80	-1	4,411	-0.02%
2020/11/30	1	63.80	0	0.00	63.60	1	4,558	0.02%
2020/11/27	2	63.50	0	0.00	63.50	2	4,596	0.04%
2020/11/26	0	0.00	2	64.00	63.50	-2	4,607	-0.04%
2020/11/25	6	63.48	14	63.77	64.10	-8	4,635	-0.17%
2020/11/24	23	64.21	0	0.00	63.50	23	4,626	0.50%
2020/11/23	9	65.63	9	65.88	65.10	0	4,574	0.00%
2020/11/20	36	67.23	36.3	67.08	65.10	-0.3	4,527	-0.01%
2020/11/19	4.3	65.88	26	65.63	67.00	-21.7	4,342	-0.50%
2020/11/18	21	64.60	18	65.38	64.00	3	4,269	0.07%
2020/11/17	8	64.11	2	64.00	63.50	6	4,189	0.14%
2020/11/16	6	64.75	1	63.10	63.10	5	4,189	0.12%
2020/11/13	1	63.90	2	63.55	64.10	-1	4,176	-0.02%
2020/11/12	0	0.00	1	63.50	62.50	-1	4,163	-0.02%
2020/11/11	7	63.80	8.4	64.00	62.80	-1.4	4,140	-0.03%
2020/11/10	10	63.61	1.1	63.62	63.90	8.9	4,088	0.22%
2020/11/09	6	63.93	13	64.18	65.80	-7	4,039	-0.17%
2020/11/06	6.1	61.78	25	62.62	63.50	-18.9	3,986	-0.47%
2020/11/05	3.3	60.39	2	60.15	60.10	1.3	3,925	0.03%
2020/11/04	0	59.70	1	60.20	61.50	-1	3,911	-0.02%
2020/11/03	3.1	60.11	3	59.80	60.00	0.1	3,897	0.00%
2020/11/02	1	58.50	1	58.70	58.70	0	3,895	0.00%
2020/10/30	9	60.41	7	60.56	59.00	2	3,891	0.05%
2020/10/29	4	60.18	8	59.13	60.50	-4	3,868	-0.10%
2020/10/28	13	58.98	1	59.00	58.40	12	3,825	0.31%
2020/10/27	4	60.35	4	60.28	60.30	0	3,785	0.00%
2020/10/26	1	61.00	1	61.60	61.00	0	3,767	0.00%
2020/10/23	1	62.00	1	62.20	62.40	0	3,743	0.00%
2020/10/22	4	63.90	11	63.06	61.50	-7	3,718	-0.19%
2020/10/21	0	0.00	7	62.10	62.30	-7	3,630	-0.19%
2020/10/19	7	60.17	2	60.70	62.00	5	3,612	0.14%
2020/10/16	21	61.33	12	60.83	60.80	9	3,575	0.25%
2020/10/15	8	62.76	2	63.05	62.20	6	3,536	0.17%
2020/10/14	17	64.21	19	63.74	64.50	-2	3,492	-0.06%
2020/10/13	17	62.71	7	62.24	62.00	10	3,419	0.29%
2020/10/12	15	64.02	8	64.29	63.70	7	3,376	0.21%
2020/10/08	11	63.48	5	63.54	63.40	6	3,326	0.18%
2020/10/07	34	64.94	26	64.97	64.50	8	3,261	0.25%
2020/10/06	18	63.76	29	63.24	64.50	-11	3,103	-0.35%
2020/10/05	19	60.04	13	61.21	60.90	6	2,928	0.20%
2020/09/30	35	59.11	31	59.55	60.40	4	2,775	0.14%
2020/09/29	8	56.98	3	57.43	57.80	5	2,659	0.19%
2020/09/28	4	56.10	4	57.13	56.60	0	2,603	0.00%
2020/09/25	1	53.40	2	52.20	52.40	-1	2,531	-0.04%
2020/09/24	0	0.00	1	55.50	55.50	-1	2,471	-0.04%
2020/09/23	1	58.10	1	56.90	56.70	0	2,437	0.00%
2020/09/22	7	57.57	5	56.48	56.10	2	2,392	0.08%
2020/09/21	6	59.75	2	58.95	59.30	4	2,321	0.17%
2020/09/18	6	58.97	7	59.36	59.60	-1	2,293	-0.04%
2020/09/17	5	59.50	8.3	58.68	59.10	-3.3	2,260	-0.15%
2020/09/16	8	59.91	8	60.25	58.20	0	2,220	0.00%
2020/09/15	7	59.16	3.4	60.12	60.20	3.6	2,149	0.17%
2020/09/14	36	61.17	23	61.77	59.00	13	2,074	0.63%
2020/09/11	17	62.64	17	62.57	61.20	0	1,876	0.00%
2020/09/10	11	62.70	3	62.70	62.70	8	1,523	0.53%
2020/09/09	30	56.24	28	56.76	57.00	2	1,479	0.14%
2020/09/08	16	54.62	23.2	54.78	55.00	-7.2	1,292	-0.56%
2020/09/07	17.2	53.45	18	53.99	52.60	-0.8	1,145	-0.07%
2020/09/04	44	52.28	48	52.07	52.90	-4	1,018	-0.39%
2020/09/03	4	49.14	52	48.01	49.55	-48	755	-6.35%
2020/09/02	3	45.53	0	0.00	45.05	3	594	0.50%
2020/09/01	3	44.13	1	43.75	44.40	2	552	0.36%
2020/08/31	2	45.20	3	44.73	44.70	-1	539	-0.19%
2020/08/28	1	42.15	1	42.30	42.15	0	495	0.00%
2020/08/27	0	0.00	3	41.70	41.30	-3	491	-0.61%
2020/08/26	0	0.00	1	41.10	41.50	-1	497	-0.20%
2020/08/21	3	40.80	1	40.75	40.70	2	500	0.40%
2020/08/20	3	39.98	4	39.80	40.35	-1	539	-0.19%
2020/08/19	3	41.10	3	41.15	41.20	0	561	0.00%
2020/08/18	2	40.68	1	40.80	41.30	1	575	0.17%
2020/08/17	1	39.35	1	39.35	40.05	0	585	0.00%
2020/08/13	0	0.00	1	40.05	39.65	-1	645	-0.15%
2020/08/12	1	39.40	1	39.85	39.75	0	683	0.00%
2020/08/11	0	0.00	1	38.50	38.30	-1	675	-0.15%
2020/08/06	1	38.30	0	0.00	38.15	1	760	0.13%
2020/08/05	0	0.00	1	37.90	37.95	-1	754	-0.13%
2020/08/04	1	38.05	1	38.00	38.15	0	761	0.00%
2020/07/27	0	0.00	5	37.07	37.15	-5	783	-0.64%
2020/07/20	1	35.00	0	0.00	35.10	1	778	0.13%
2020/07/13	1	37.25	1	36.95	37.00	0	779	0.00%
2020/07/10	0	0.00	11	37.10	36.95	-11	772	-1.42%
2020/07/02	1	37.55	0	0.00	37.15	1	777	0.13%
2020/07/01	1	37.35	0	0.00	37.40	1	780	0.13%
2020/06/29	0	0.00	5	36.50	36.60	-5	783	-0.64%
2020/06/22	0	0.00	5	37.24	37.10	-5	802	-0.62%
2020/06/16	1	38.35	0	0.00	38.50	1	838	0.12%
2020/06/12	1	37.60	0	0.00	38.20	1	914	0.11%
2020/06/11	1	38.80	0	0.00	38.40	1	918	0.11%
2020/06/10	0	0.00	2	40.35	40.15	-2	909	-0.22%
2020/06/08	3	41.20	0	0.00	41.20	3	932	0.32%
2020/06/04	1	40.65	5	40.80	40.60	-4	938	-0.43%
2020/06/02	2	40.00	0	0.00	40.00	2	934	0.21%
2020/06/01	1	40.80	0	40.70	40.70	1	933	0.10%
2020/05/27	5	42.75	2	42.50	41.95	3	909	0.33%
2020/05/26	12	47.94	16	47.83	47.90	-4	868	-0.46%
2020/05/25	6	48.11	2	47.95	48.00	4	827	0.48%
2020/05/22	3	48.30	0	0.00	47.90	3	803	0.37%
2020/05/21	16	47.97	0	0.00	47.90	16	775	2.06%
2020/05/20	4	47.21	0	0.00	47.70	4	749	0.53%
2020/05/19	7	46.12	2	44.40	47.40	5	707	0.71%
2020/05/18	0	0.00	10	43.45	44.35	-10	662	-1.51%
2020/05/15	0	0.00	2	43.80	44.00	-2	642	-0.31%
2020/05/14	9	43.42	1	43.85	42.80	8	615	1.30%
2020/05/13	6	43.21	0	0.00	43.50	6	585	1.02%
2020/05/08	0	0.00	1	41.55	41.40	-1	548	-0.18%
2020/05/04	0	0.00	2	42.10	42.10	-2	551	-0.36%
2020/04/30	1	43.15	1	43.20	42.80	0	549	0.00%
2020/04/28	1	40.40	1	40.45	40.45	0	544	0.00%
2020/04/21	0	0.00	1	39.25	38.30	-1	582	-0.17%
2020/04/20	0	0.00	4	39.40	39.30	-4	578	-0.69%
2020/04/15	1	39.40	0	0.00	39.45	1	577	0.17%
2020/04/13	1	38.30	0	0.00	38.60	1	582	0.17%
2020/04/10	1	38.40	0	0.00	38.75	1	582	0.17%
2020/03/26	0	0.00	0.7	36.20	36.30	-0.7	557	-0.12%
2020/03/24	5	34.40	0	0.00	34.45	5	549	0.91%
2020/03/12	1	34.35	2	35.45	34.05	-1	424	-0.24%
2020/03/09	1	40.90	10	41.00	41.15	-9	395	-2.28%
2020/03/02	0	0.00	2	41.70	41.50	-2	391	-0.51%
2020/02/21	0	0.00	4	42.95	42.95	-4	399	-1.00%
2020/02/11	0	0.00	1	42.25	42.25	-1	434	-0.23%
2020/02/03	8	40.50	0	0.00	40.85	8	509	1.57%
2020/01/31	1	42.90	0	0.00	42.95	1	517	0.19%
2020/01/30	2	43.45	11	43.36	43.00	-9	525	-1.71%
2020/01/17	1	48.20	1	48.10	48.00	0	524	0.00%
2020/01/16	4	48.43	2	48.40	48.45	2	528	0.38%
2020/01/13	10	47.80	0	0.00	47.75	10	539	1.86%
2020/01/10	1	46.85	1.7	47.18	47.30	-0.7	536	-0.14%
2020/01/09	2	46.85	0	0.00	46.90	2	539	0.37%
2020/01/03	7	47.98	0	0.00	47.45	7	627	1.12%
2020/01/02	7	48.00	1	48.05	48.00	6	655	0.92%
2019/12/23	0	0.00	1	46.60	46.35	-1	748	-0.13%
2019/12/19	0	0.00	2	47.15	46.90	-2	765	-0.26%
2019/12/16	1	45.50	0	0.00	45.35	1	847	0.12%
2019/12/12	0	0.00	1	45.80	45.75	-1	900	-0.11%
2019/12/09	1	47.00	0	0.00	46.90	1	923	0.11%
2019/11/29	1	46.05	0	0.00	46.05	1	1,026	0.10%
2019/11/27	1	46.95	0	0.00	46.90	1	1,053	0.09%
2019/11/26	1	47.00	0	0.00	47.05	1	1,064	0.09%
2019/11/25	1	47.00	0	0.00	46.80	1	1,078	0.09%
2019/11/22	0	0.00	11	47.15	47.15	-11	1,096	-1.00%
2019/11/14	1	46.75	0	0.00	46.70	1	1,399	0.07%
2019/11/13	2	47.88	0	0.00	47.35	2	1,463	0.14%
2019/11/11	5	47.65	0	0.00	47.60	5	1,803	0.28%
2019/11/08	3	48.67	0	0.00	48.80	3	1,841	0.16%
2019/11/05	0	0.00	1	49.75	49.80	-1	1,962	-0.05%
2019/10/23	0	0.00	1	48.80	49.30	-1	2,298	-0.04%
2019/10/22	0	0.00	1	47.85	47.75	-1	2,321	-0.04%
2019/10/21	0	0.00	1	47.90	47.75	-1	2,373	-0.04%
2019/10/16	0	0.00	3	46.00	46.50	-3	2,565	-0.12%
2019/10/15	6	44.60	5	44.80	45.15	1	2,665	0.04%
2019/10/14	3	46.78	0	0.00	46.10	3	2,733	0.11%
2019/10/09	2	46.73	0	0.00	47.40	2	2,806	0.07%
2019/10/08	8	49.82	16	49.31	48.50	-8	2,798	-0.29%
2019/10/07	3	51.27	3	51.23	51.50	0	2,824	0.00%
2019/10/04	1	51.00	0	0.00	50.60	1	2,885	0.03%
2019/10/03	3	50.70	1	50.50	50.50	2	2,886	0.07%
2019/10/02	2	50.80	0	0.00	50.50	2	2,885	0.07%
2019/09/25	0	0.00	1	50.60	50.40	-1	2,971	-0.03%
2019/09/24	1.6	50.75	0	0.00	51.30	1.6	2,975	0.05%
2019/09/20	0	0.00	1	51.10	51.70	-1	2,992	-0.03%
2019/09/19	7	52.21	2	52.20	51.30	5	2,991	0.17%
2019/09/18	1	51.80	1.7	52.14	52.40	-0.7	2,936	-0.02%
2019/09/06	1.5	50.63	5	51.10	50.60	-3.5	3,077	-0.11%
2019/09/05	0	0.00	2	50.45	50.60	-2	3,069	-0.07%
2019/09/04	13	51.22	0	0.00	51.30	13	3,059	0.42%
2019/09/03	1	51.50	0	0.00	50.50	1	3,063	0.03%
2019/08/30	0	0.00	4	51.03	51.20	-4	3,080	-0.13%
2019/08/29	4	50.78	2	50.80	50.70	2	3,074	0.07%
2019/08/28	1	51.60	0	0.00	50.80	1	3,066	0.03%
2019/08/27	0	0.00	0.3	51.20	51.40	-0.3	3,057	-0.01%
2019/08/26	2	49.50	0	0.00	49.50	2	3,043	0.07%
2019/08/23	13	51.18	15	51.50	51.90	-2	3,033	-0.07%
2019/08/22	3	52.37	13	53.36	51.10	-10	3,010	-0.33%
2019/08/21	7	53.96	6	54.38	53.10	1	2,970	0.03%
2019/08/20	9	52.51	1	52.30	52.30	8	2,895	0.28%
2019/08/19	8	53.28	1	53.50	52.60	7	2,886	0.24%
2019/08/16	21	52.66	29	52.53	53.00	-8	2,858	-0.28%
2019/08/15	18	52.65	30	52.84	52.00	-12	2,798	-0.43%
2019/08/14	10	51.05	7.1	51.52	52.80	2.9	2,636	0.11%
2019/08/13	1	48.00	0	0.00	48.05	1	2,515	0.04%
2019/08/12	3.2	46.72	0	0.00	46.60	3.2	2,500	0.13%
2019/08/08	2	46.90	0	0.00	47.10	2	2,503	0.08%
2019/08/07	1	48.90	2	49.25	46.80	-1	2,500	-0.04%
2019/08/06	1	47.10	0	0.00	47.10	1	2,406	0.04%
2019/08/05	0	0.00	2	43.80	43.70	-2	2,366	-0.08%
2019/08/02	1	47.15	0	0.00	46.55	1	2,349	0.04%
2019/08/01	1	48.75	0	0.00	48.50	1	2,347	0.04%
2019/07/30	5	47.70	2	47.50	47.40	3	2,435	0.12%
2019/07/29	20	46.50	1.7	46.21	47.50	18.3	2,402	0.76%
2019/07/26	1	46.30	0.5	46.30	46.30	0.5	2,359	0.02%
2019/07/25	1	46.75	13	47.24	46.25	-12	2,311	-0.52%
2019/07/23	2	51.95	20.9	50.71	52.50	-18.9	2,173	-0.87%
2019/07/22	1	51.00	8	51.09	50.60	-7	2,133	-0.33%
2019/07/19	12	52.59	7	52.03	51.40	5	2,120	0.24%
2019/07/18	2	51.75	8	51.38	51.30	-6	2,072	-0.29%
2019/07/17	13	52.94	27.3	51.83	52.50	-14.3	2,052	-0.70%
2019/07/16	25	51.43	9.3	51.56	52.20	15.7	1,953	0.81%
2019/07/15	35	49.28	27.1	49.11	49.45	7.9	1,870	0.42%
2019/07/12	1	45.90	1.2	45.94	46.25	-0.2	1,810	-0.01%
2019/07/11	2	45.00	4	45.36	45.20	-2	1,783	-0.11%
2019/07/10	4	43.30	21	44.14	43.95	-17	1,765	-0.96%
2019/07/09	0	0.00	3	41.28	41.60	-3	1,727	-0.17%
2019/07/08	0	0.00	3	40.88	40.35	-3	1,723	-0.17%
2019/07/05	1	41.90	2	42.25	41.70	-1	1,715	-0.06%
2019/07/04	2	42.00	3	41.52	42.00	-1	1,705	-0.06%
2019/07/03	2	40.30	3.5	41.01	41.20	-1.5	1,673	-0.09%
2019/07/02	0	0.00	2	38.70	39.05	-2	1,606	-0.12%
2019/07/01	0	0.00	1	37.85	37.80	-1	1,590	-0.06%
2019/06/28	0	0.00	3	38.38	38.15	-3	1,580	-0.19%
2019/06/27	0	0.00	2	38.13	38.20	-2	1,561	-0.13%
2019/06/25	3	38.05	3	37.15	36.95	0	1,529	0.00%
2019/06/21	1	38.35	1	39.15	38.25	0	1,488	0.00%
2019/06/19	1	37.95	3	38.22	38.00	-2	1,427	-0.14%
2019/06/18	0	0.00	1	37.00	37.50	-1	1,399	-0.07%
2019/06/17	8	36.48	7	36.35	36.35	1	1,380	0.07%
2019/06/14	9	36.52	13	37.44	36.30	-4	1,345	-0.30%
2019/06/13	3	35.13	0	0.00	35.35	3	1,238	0.24%
2019/06/12	0	0.00	0.5	35.10	35.30	-0.5	1,229	-0.04%
2019/06/10	2	34.10	1.9	34.10	34.30	0.1	1,225	0.01%
2019/06/05	1	31.60	0	0.00	31.30	1	1,227	0.08%
2019/06/03	2	32.15	3	32.10	32.00	-1	1,231	-0.08%
2019/05/29	0	0.00	0.2	33.35	33.50	-0.2	1,194	-0.02%
2019/05/24	0	0.00	2	33.13	32.20	-2	1,118	-0.18%
2019/05/23	0	0.00	5	32.36	32.40	-5	1,084	-0.46%
2019/05/22	0	0.00	1	32.25	31.15	-1	1,067	-0.09%
2019/05/20	3	31.90	0	0.00	32.00	3	1,006	0.30%
2019/05/17	0	0.00	1	31.50	31.00	-1	981	-0.10%
2019/05/14	1	28.50	2	28.18	29.30	-1	898	-0.11%
2019/05/13	3	28.23	1	29.50	28.60	2	880	0.23%
2019/05/10	0	0.00	1	30.70	29.90	-1	860	-0.12%
2019/05/09	3	30.57	2	31.08	30.90	1	841	0.12%
2019/05/08	3	31.77	10	32.15	32.20	-7	806	-0.87%
2019/05/07	11	31.12	2.7	30.25	30.40	8.3	712	1.17%
2019/05/06	1	28.35	1	27.85	28.90	0	653	0.00%
2019/05/03	2	29.23	0	0.00	29.20	2	642	0.31%
2019/05/02	0	0.00	3	28.22	28.65	-3	633	-0.47%
2019/04/30	1	27.15	1	27.65	27.15	0	623	0.00%
2019/04/29	5	27.43	0	0.00	27.05	5	610	0.82%
2019/04/25	3	29.25	6.4	28.95	28.70	-3.4	572	-0.59%
2019/04/24	4	30.08	3	29.90	29.90	1	540	0.18%
2019/04/23	0	0.00	5	28.68	29.75	-5	510	-0.98%
2019/04/22	2	27.50	5	27.61	27.25	-3	445	-0.67%
2019/04/19	3	26.90	0	0.00	27.10	3	432	0.69%
2019/04/18	1	26.70	6	27.02	26.10	-5	417	-1.20%
2019/04/17	1	25.50	9	26.00	26.00	-8	385	-2.08%
2019/04/16	1	26.00	2	26.78	26.30	-1	374	-0.27%
2019/04/15	0	0.00	7	25.25	26.05	-7	332	-2.10%
2019/04/12	9	23.25	11	23.68	23.70	-2	295	-0.68%
2019/04/10	0	0.00	1	23.00	23.00	-1	268	-0.37%
2019/04/03	0	0.00	1	21.45	21.50	-1	278	-0.36%
2019/04/01	0	21.40	1	21.75	21.55	-1	275	-0.36%
2019/03/28	0	0.00	1	21.15	21.00	-1	271	-0.37%
2019/03/27	6	21.70	0	0.00	21.30	6	271	2.21%
2019/03/26	0	0.00	2	21.00	21.00	-2	270	-0.74%
2019/03/25	1	20.70	0	0.00	20.80	1	270	0.37%
2019/03/21	0	0.00	3.7	21.18	21.15	-3.7	269	-1.37%
2019/03/14	1	21.50	0	0.00	22.00	1	252	0.40%
2019/03/13	3	22.10	9.6	22.31	22.05	-6.6	234	-2.83%
2019/03/12	1	21.60	18	22.00	21.40	-17	216	-7.84%
2019/03/11	0	0.00	11	21.75	22.10	-11	193	-5.69%
2019/03/07	1	20.05	3	20.23	19.95	-2	174	-1.15%
2019/02/11	2	18.00	0	0.00	18.00	2	174	1.15%
2019/01/11	0	0.00	0	19.00	19.00	0	193	-0.01%
2018/12/27	0	0.00	5	18.80	18.80	-5	208	-2.39%
2018/12/14	1	17.50	0	0.00	17.65	1	219	0.46%
2018/12/05	1	19.10	0	0.00	19.10	1	245	0.41%
2018/12/04	0	0.00	3	19.58	19.65	-3	254	-1.18%
2018/12/03	3	18.92	1	18.85	19.05	2	252	0.79%
2018/11/30	2	18.25	3	18.53	18.80	-1	247	-0.40%
2018/11/29	1	17.95	2	18.10	17.70	-1	244	-0.41%
2018/11/28	0	0.00	2	17.00	17.05	-2	238	-0.84%
2018/11/16	1	16.50	0	0.00	16.90	1	304	0.33%
2018/11/13	5	16.38	5	16.84	16.90	0	333	0.00%
2018/11/09	2	17.40	0	0.00	17.50	2	414	0.48%
2018/11/08	0	0.00	3	18.13	17.60	-3	446	-0.67%
2018/11/07	0	0.00	7	16.85	16.85	-7	429	-1.63%
2018/10/29	0	0.00	1	15.60	15.35	-1	501	-0.20%
2018/10/26	0	0.00	0.3	15.20	15.20	-0.3	507	-0.07%
2018/10/15	0	0.00	1	17.20	16.95	-1	530	-0.19%
2018/10/11	7	17.15	0	0.00	17.10	7	539	1.30%
2018/10/09	1	19.00	0	0.00	19.00	1	549	0.18%
2018/10/05	1	21.00	0.3	20.10	19.90	0.7	640	0.11%
2018/10/04	2	21.50	0	0.00	21.40	2	671	0.30%
2018/10/01	1	20.75	0	0.00	20.80	1	665	0.15%
2018/09/26	0	0.00	1.4	22.00	22.00	-1.4	677	-0.20%
2018/09/25	4.2	21.95	0	0.00	21.90	4.2	683	0.62%
2018/09/13	2	22.05	0	0.00	22.00	2	767	0.26%
2018/09/10	2	23.00	1.4	23.85	23.00	0.6	811	0.08%
2018/09/05	4	26.71	0	0.00	26.70	4	834	0.48%
2018/09/04	2	26.40	0	0.00	26.65	2	845	0.24%
2018/08/31	2	25.90	0	0.00	26.15	2	896	0.22%
2018/08/29	2	27.00	0.1	27.40	27.30	1.9	940	0.20%
2018/08/28	2	28.20	0	0.00	28.25	2	961	0.21%
2018/08/27	2	29.25	9	29.45	29.05	-7	975	-0.72%
2018/08/15	2	25.38	0	0.00	25.20	2	988	0.20%
2018/08/14	4	25.89	25	25.87	26.00	-21	1,016	-2.07%
2018/08/13	13	25.73	0	0.00	25.95	13	1,029	1.26%
2018/08/10	1	27.40	0	0.00	27.85	1	1,028	0.10%
2018/08/08	24	27.61	10	28.87	27.10	14	1,022	1.37%
2018/08/07	2	30.20	0	0.00	29.70	2	993	0.20%
2018/08/06	0	0.00	1	29.70	30.30	-1	984	-0.10%
2018/08/03	1	27.35	1	27.40	27.55	0	963	0.00%
2018/08/02	1	27.25	0	0.00	27.25	1	973	0.10%
2018/07/31	1	27.25	0	0.00	27.20	1	981	0.10%
2018/07/30	0	0.00	1	28.10	27.60	-1	984	-0.10%
2018/07/27	1	27.65	1	28.35	27.75	0	980	0.00%
2018/07/26	1	26.90	1	27.00	27.00	0	959	0.00%
2018/07/23	1	25.10	0	0.00	25.00	1	962	0.10%
2018/07/19	1	25.55	0	0.00	25.65	1	992	0.10%
2018/07/10	3	25.32	0	0.00	25.35	3	1,151	0.26%
2018/07/06	1	24.50	0	0.00	24.20	1	1,184	0.08%
2018/07/05	9	25.44	1	25.30	25.00	8	1,197	0.67%
2018/07/04	5	25.76	1	24.90	24.75	4	1,192	0.34%
2018/07/03	9	28.37	0	0.00	27.40	9	1,175	0.77%
2018/06/29	1	30.50	0	0.00	30.80	1	1,215	0.08%
2018/06/22	1	31.10	0	0.00	31.95	1	2,168	0.05%
2018/06/20	8	31.80	0	0.00	31.50	8	2,423	0.33%
2018/06/19	7	32.64	0	0.00	32.20	7	2,515	0.28%
2018/06/15	6	33.70	1	34.20	33.50	5	2,546	0.20%
2018/06/14	2	33.30	4	33.69	33.60	-2	2,580	-0.08%
2018/06/13	2	32.35	0	0.00	32.70	2	2,572	0.08%
2018/06/11	2	31.68	0	0.00	31.35	2	2,744	0.07%
2018/06/08	1	31.70	1	31.10	32.00	0	2,752	0.00%
2018/06/07	7	30.56	0	0.00	30.80	7	2,806	0.25%
2018/06/06	4	31.14	0	0.00	31.10	4	2,808	0.14%
2018/06/04	3	31.57	0	0.00	31.50	3	2,824	0.11%
2018/06/01	1	31.70	2	32.03	31.70	-1	2,830	-0.04%
2018/05/31	1	32.50	10	32.27	31.95	-9	2,829	-0.32%
2018/05/30	11	32.49	14	32.63	31.95	-3	2,825	-0.11%
2018/05/29	3	33.82	6	34.05	33.50	-3	2,805	-0.11%
2018/05/28	5	36.09	0	0.00	35.20	5	2,805	0.18%
2018/05/25	2	39.75	0	0.00	39.60	2	2,794	0.07%
2018/05/24	5	39.84	0	0.00	39.75	5	2,801	0.18%
2018/05/23	12	39.43	2	39.88	39.85	10	2,859	0.35%
2018/05/22	15	39.13	1	39.30	39.30	14	2,920	0.48%
2018/05/21	10	38.00	1	38.15	38.40	9	2,899	0.31%
2018/05/16	5	38.20	0	0.00	37.90	5	2,955	0.17%
2018/05/15	2	37.90	1	38.20	37.60	1	3,038	0.03%
2018/05/14	4	37.45	0	0.00	38.00	4	3,086	0.13%
2018/05/11	12	40.06	0	0.00	39.35	12	3,082	0.39%
2018/05/10	2	39.65	0	0.00	39.80	2	3,092	0.06%
2018/05/09	0	0.00	1	39.20	38.80	-1	3,116	-0.03%
2018/05/08	1	39.10	1	39.10	38.90	0	3,168	0.00%
2018/05/04	1	38.30	0	0.00	38.75	1	3,416	0.03%
2018/04/30	0	0.00	3	38.73	39.05	-3	3,882	-0.08%
2018/04/27	0	0.00	3	37.58	37.65	-3	3,934	-0.08%
2018/04/26	10	38.30	0	0.00	37.40	10	4,076	0.25%
2018/04/24	2	38.90	0	0.00	39.10	2	4,524	0.04%
2018/04/23	0	0.00	1	40.30	39.65	-1	4,518	-0.02%
2018/04/20	8	39.49	1	39.75	39.35	7	4,510	0.16%
2018/04/19	2	40.33	1	40.15	40.10	1	4,498	0.02%
2018/04/18	1	40.00	1	40.25	40.60	0	4,485	0.00%
2018/04/17	1	41.45	0	0.00	40.60	1	4,455	0.02%
2018/04/16	4	41.85	0	0.00	41.85	4	4,448	0.09%
2018/04/13	11	43.10	20	43.27	42.50	-9	4,435	-0.20%
2018/04/12	1	42.40	0	0.00	42.50	1	4,407	0.02%
2018/04/11	3	42.52	2	42.78	42.55	1	4,410	0.02%
2018/04/10	7	42.70	0	0.00	42.80	7	4,390	0.16%
2018/04/09	4	43.14	1	43.20	42.70	3	4,383	0.07%
2018/04/03	4	42.94	0	0.00	42.60	4	4,346	0.09%
2018/04/02	4	43.40	0	0.00	43.10	4	4,314	0.09%
2018/03/31	2	42.73	1	43.15	43.15	1	4,283	0.02%
2018/03/30	32	43.87	18	42.85	42.20	14	4,219	0.33%
2018/03/29	23	44.72	25	46.21	43.90	-2	4,000	-0.05%
2018/03/28	3	43.77	23	43.96	44.50	-20	3,667	-0.55%
2018/03/27	41	43.81	35	44.05	44.00	6	3,607	0.17%
2018/03/26	14	42.76	7	42.41	43.50	7	3,415	0.20%
2018/03/23	0	0.00	15	41.45	41.45	-15	3,237	-0.46%
2018/03/22	2	41.55	4	40.89	41.00	-2	3,168	-0.06%
2018/03/21	1	39.20	0	0.00	39.25	1	3,104	0.03%
2018/03/20	1	39.20	4	39.46	39.75	-3	3,074	-0.10%
2018/03/19	0	0.00	1	40.95	40.50	-1	3,038	-0.03%
2018/03/16	4	41.36	4	41.30	40.90	0	3,026	0.00%
2018/03/15	8	41.94	11	41.55	41.70	-3	2,990	-0.10%
2018/03/14	1	39.50	2	39.03	39.50	-1	2,869	-0.03%
2018/03/13	2	39.05	5	39.68	39.10	-3	2,852	-0.11%
2018/03/09	0	0.00	1	38.30	38.00	-1	2,816	-0.04%
2018/03/07	2	37.30	1	38.05	37.15	1	2,864	0.03%
2018/03/06	1	37.60	4	37.65	37.60	-3	2,882	-0.10%
2018/03/05	1	37.70	0	0.00	37.60	1	2,898	0.03%
2018/03/02	1	37.90	7	38.10	38.30	-6	2,906	-0.21%
2018/03/01	7	39.29	9	38.72	38.60	-2	2,900	-0.07%
2018/02/26	2	38.65	1	39.20	38.25	1	2,871	0.03%
2018/02/23	3	39.37	4	39.05	38.80	-1	2,844	-0.04%
2018/02/22	3	37.97	30	38.33	37.55	-27	2,784	-0.97%
2018/02/12	1	35.05	0	0.00	35.05	1	2,748	0.04%
2018/02/09	2	33.48	0	0.00	34.60	2	2,787	0.07%
2018/02/08	33	35.38	0	0.00	35.10	33	2,855	1.16%
2018/02/07	5	36.90	0	0.00	36.70	5	3,143	0.16%
2018/02/06	3	34.83	50	35.56	33.75	-47	3,204	-1.47%
2018/02/05	12	36.88	1	36.30	37.00	11	3,174	0.35%
2018/02/02	3	38.03	5	38.00	37.85	-2	3,156	-0.06%
2018/02/01	22	37.99	6	38.60	38.20	16	3,153	0.51%
2018/01/31	4	38.85	1	39.15	38.50	3	3,161	0.09%
2018/01/30	12	41.10	7	40.74	39.90	5	3,118	0.16%
2018/01/29	12	41.53	32	41.04	41.50	-20	3,062	-0.65%
2018/01/26	29	43.70	3	43.23	42.10	26	2,883	0.90%
2018/01/25	34	42.37	23	42.62	44.95	11	2,661	0.41%
2018/01/24	31	42.12	32	41.10	40.90	-1	2,521	-0.04%
2018/01/23	3	41.02	10	40.64	41.25	-7	2,463	-0.28%
2018/01/22	3	41.17	0	0.00	40.50	3	2,433	0.12%
2018/01/19	23	41.39	9	41.09	40.20	14	2,303	0.61%
2018/01/18	1	38.15	11	37.47	38.65	-10	1,949	-0.51%
2018/01/17	2	35.00	0	0.00	35.15	2	1,859	0.11%
2018/01/16	0	0.00	3	34.90	34.75	-3	1,867	-0.16%
2018/01/10	0	0.00	0	34.75	34.80	0	2,109	0.00%
2018/01/09	2	34.75	3	34.47	34.50	-1	2,105	-0.05%
2018/01/08	0	0.00	3	33.90	33.45	-3	2,150	-0.14%
2018/01/05	3	34.13	0	0.00	34.10	3	2,233	0.13%
2018/01/03	2	34.60	0	0.00	34.55	2	2,321	0.09%