盛弘 (8403)-國泰-館前券商分點個股進出

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

盛弘

(8403)

可現股當沖

股價
32.30
漲跌
▲0.20
漲幅
+0.62%
成交量
221張
產業
上櫃生技醫療類股
144人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

盛弘 (8403)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
2024/05/22	0	32.20	0.1	32.20	32.30	-0.1	219	-0.04%
2024/05/21	2.5	32.37	0.1	32.50	32.10	2.5	219	1.13%
2024/05/20	0.1	32.45	0	0.00	32.45	0.1	218	0.06%
2024/05/17	0	32.05	1	32.10	32.15	-1	217	-0.44%
2024/05/16	0.1	32.06	0	0.00	31.95	0.1	217	0.05%
2024/05/15	1.4	31.98	0	0.00	31.90	1.4	218	0.64%
2024/05/14	0	32.38	0	0.00	32.30	0	220	0.02%
2024/05/13	1.1	31.96	5.3	32.09	32.25	-4.1	221	-1.86%
2024/05/10	0.1	31.93	0	0.00	31.95	0.1	218	0.04%
2024/05/09	0.2	32.03	0	0.00	31.85	0.2	218	0.09%
2024/05/08	0.3	32.05	0	0.00	32.10	0.3	218	0.11%
2024/05/07	0.3	32.01	0	0.00	32.00	0.3	218	0.13%
2024/05/06	0.3	32.27	0	0.00	32.15	0.3	216	0.15%
2024/05/03	0.2	32.44	0	0.00	32.30	0.2	216	0.11%
2024/05/02	0	0.00	13.1	32.49	32.80	-13.1	213	-6.13%
2024/04/30	2	32.35	0	0.00	32.05	2	209	0.95%
2024/04/29	0.2	31.70	0	0.00	31.70	0.2	203	0.08%
2024/04/26	0.1	31.55	0	0.00	31.40	0.1	206	0.04%
2024/04/24	0.2	31.55	1	31.55	31.30	-0.8	205	-0.40%
2024/04/23	0.1	31.31	0	0.00	31.25	0.1	206	0.03%
2024/04/22	0.1	31.47	2.6	31.44	31.25	-2.5	207	-1.19%
2024/04/19	0.1	31.75	1	31.30	31.35	-0.9	207	-0.42%
2024/04/18	0.2	31.65	2.2	31.61	31.85	-2	203	-0.98%
2024/04/17	11	31.00	0.9	31.14	31.10	10.1	200	5.04%
2024/04/16	3.4	30.80	1.4	30.74	30.65	2	201	1.00%
2024/04/15	1.4	31.41	0	0.00	31.30	1.4	198	0.70%
2024/04/12	0.1	31.74	0	0.00	31.50	0.1	199	0.03%
2024/04/11	0.2	31.76	1	31.90	31.50	-0.8	199	-0.42%
2024/04/10	0	32.25	1	31.90	32.05	-1	200	-0.49%
2024/04/09	0	31.60	0	0.00	31.40	0	202	0.02%
2024/04/08	0	31.55	1.3	31.35	31.40	-1.3	203	-0.62%
2024/04/03	0.1	31.50	0	0.00	31.40	0.1	204	0.06%
2024/04/02	2.2	31.55	0	0.00	31.55	2.2	203	1.10%
2024/04/01	0.2	31.55	0.1	31.75	31.65	0.1	202	0.05%
2024/03/29	0.4	31.60	0	0.00	31.45	0.4	203	0.20%
2024/03/28	0	31.75	0	0.00	31.60	0	202	0.00%
2024/03/27	0.4	31.49	0	0.00	31.45	0.4	201	0.18%
2024/03/26	0.2	31.52	0	0.00	31.30	0.2	202	0.08%
2024/03/25	0.2	31.30	0	0.00	31.05	0.2	203	0.09%
2024/03/22	2	31.08	3	31.07	31.05	-1	203	-0.49%
2024/03/21	0	31.40	0	0.00	31.25	0	202	0.01%
2024/03/20	0.2	31.44	0	31.45	31.20	0.2	202	0.09%
2024/03/19	0.3	31.29	4	31.15	31.15	-3.7	202	-1.83%
2024/03/18	2.2	31.14	0	0.00	31.25	2.2	204	1.06%
2024/03/15	0.1	31.80	0	0.00	31.45	0.1	203	0.07%
2024/03/14	2.1	31.51	0	0.00	31.90	2.1	202	1.04%
2024/03/13	7	31.74	1	31.87	31.60	6.1	199	3.03%
2024/03/12	0.1	31.87	1.1	31.80	32.10	-1	199	-0.51%
2024/03/11	2.3	31.32	1	31.45	31.40	1.3	200	0.65%
2024/03/08	3.2	31.41	0	0.00	31.35	3.2	202	1.59%
2024/03/07	3.1	32.15	12	31.70	31.90	-9	202	-4.42%
2024/03/06	2.1	31.64	0	0.00	31.60	2.1	204	1.04%
2024/03/05	0.5	31.94	0	0.00	31.70	0.5	201	0.27%
2024/03/04	2.4	31.79	0	0.00	31.75	2.4	204	1.17%
2024/03/01	0.2	32.15	0	0.00	32.00	0.2	207	0.10%
2024/02/29	3.8	31.92	1.3	32.14	31.90	2.4	218	1.12%
2024/02/27	6.5	32.11	0.7	32.46	32.00	5.8	217	2.69%
2024/02/26	0.2	31.83	1.1	31.61	31.75	-0.9	214	-0.40%
2024/02/23	3.1	31.60	0	0.00	31.70	3.1	212	1.44%
2024/02/21	0	32.30	0	0.00	31.85	0	211	0.01%
2024/02/16	0.1	31.98	0	0.00	32.15	0.1	211	0.06%
2024/02/15	0.1	31.50	0	0.00	31.50	0.1	212	0.05%
2024/02/02	1	32.40	2.4	32.26	32.20	-1.4	209	-0.68%
2024/01/29	0	32.75	0	0.00	32.75	0	212	0.01%
2024/01/22	0	32.80	0	0.00	32.75	0	209	0.00%
2024/01/17	0	32.60	0	0.00	32.50	0	208	0.01%
2024/01/16	0	32.75	0	0.00	32.50	0	207	0.01%
2024/01/12	0.1	32.70	0	0.00	32.40	0.1	208	0.03%
2024/01/11	0	32.55	1	32.50	32.50	-1	207	-0.48%
2024/01/10	2	32.15	0	0.00	32.15	2	204	0.98%
2024/01/09	2	32.60	0	0.00	32.65	2	203	0.99%
2024/01/08	0	0.00	9	33.46	33.25	-9	201	-4.46%
2024/01/05	0	33.25	8	33.11	33.15	-8	198	-4.00%
2024/01/03	0	0.00	1.3	33.67	33.55	-1.3	198	-0.65%
2024/01/02	0	0.00	2	33.25	33.20	-2	193	-1.03%
2023/12/21	0	33.35	0	0.00	33.40	0	209	0.01%
2023/12/19	0.2	32.95	0	0.00	32.90	0.2	202	0.08%
2023/12/18	8	32.98	0	0.00	32.85	8	203	3.93%
2023/12/13	1	32.60	0	0.00	32.65	1	201	0.50%
2023/12/12	1	32.70	0	0.00	32.75	1	202	0.50%
2023/12/11	0.1	33.00	0	0.00	32.85	0.1	204	0.04%
2023/12/04	0	0.00	1	34.10	34.05	-1	216	-0.46%
2023/12/01	0	0.00	0.2	33.85	33.85	-0.2	213	-0.11%
2023/11/29	3	33.45	0	0.00	33.75	3	206	1.45%
2023/11/28	0	0.00	0	33.45	33.15	0	201	-0.02%
2023/11/27	2	33.55	0	0.00	33.30	2	198	1.03%
2023/11/23	0	33.00	0	0.00	32.80	0	195	0.01%
2023/11/22	0	0.00	10	32.95	32.90	-10	203	-4.92%
2023/11/21	0.2	32.70	0	0.00	32.70	0.2	205	0.08%
2023/11/16	0	0.00	0.2	32.18	32.05	-0.2	216	-0.07%
2023/11/15	1	32.10	0.1	32.20	31.95	0.9	218	0.41%
2023/11/14	5	32.10	0	0.00	32.00	5	220	2.27%
2023/11/13	5	32.35	0	0.00	32.25	5	223	2.24%
2023/11/09	1	33.00	5	33.25	33.00	-4	234	-1.71%
2023/11/07	0.5	33.20	5	33.50	33.20	-4.5	268	-1.67%
2023/11/02	0.5	32.90	0	0.00	32.90	0.5	300	0.17%
2023/10/30	0.1	32.85	0	0.00	32.80	0.1	335	0.03%
2023/10/27	5	32.20	10	32.88	32.65	-5	343	-1.45%
2023/10/26	0.1	32.05	5	32.40	32.05	-4.9	357	-1.37%
2023/10/24	0	0.00	0.1	32.25	32.50	-0.1	397	-0.04%
2023/10/20	10.1	32.12	0	0.00	32.30	10.1	508	1.99%
2023/10/19	0	0.00	1.1	32.01	32.20	-1.1	579	-0.18%
2023/10/13	0	0.00	0	33.05	33.05	0	824	0.00%
2023/10/12	2	33.00	0	0.00	33.00	2	863	0.23%
2023/10/06	0	0.00	0	33.30	33.35	0	918	0.00%
2023/10/03	0.5	33.65	0.1	33.85	33.65	0.4	952	0.04%
2023/09/26	1	32.90	1	32.75	32.65	0	992	0.00%
2023/09/21	0	32.10	0	0.00	32.15	0	1,178	0.00%
2023/09/19	2	32.50	0	0.00	32.45	2	1,333	0.15%
2023/09/15	2	32.60	0	0.00	32.50	2	1,356	0.15%
2023/09/13	0	0.00	1	32.35	32.45	-1	1,370	-0.07%
2023/09/12	1	31.90	0	0.00	32.00	1	1,381	0.07%
2023/09/11	0.4	32.25	0	0.00	31.90	0.4	1,407	0.03%
2023/09/08	0.2	32.70	0	0.00	32.65	0.2	1,413	0.01%
2023/09/07	1	33.00	0	0.00	32.90	1	1,429	0.07%
2023/08/31	0	0.00	1	33.50	33.50	-1	1,724	-0.06%
2023/08/30	0.2	33.20	0	0.00	33.40	0.2	1,750	0.01%
2023/08/28	0	0.00	1	35.00	35.05	-1	1,778	-0.06%
2023/08/25	0	0.00	2	35.25	35.15	-2	1,786	-0.11%
2023/08/24	10	35.05	0	0.00	35.00	10	1,790	0.56%
2023/08/23	4	34.79	0	0.00	34.75	4	1,792	0.22%
2023/08/22	0	0.00	1	35.25	35.30	-1	1,811	-0.06%
2023/08/21	0	0.00	0.3	35.33	35.45	-0.3	1,824	-0.01%
2023/08/18	2.1	35.13	0	0.00	35.25	2.1	1,839	0.11%
2023/08/17	1	35.45	0	0.00	35.70	1	1,854	0.05%
2023/08/15	10	35.58	0	0.00	35.45	10	1,899	0.53%
2023/08/14	3	34.60	3	34.48	34.65	0	1,918	0.00%
2023/08/11	4.3	35.56	0	0.00	35.40	4.3	1,928	0.22%
2023/08/10	7.2	35.98	0	0.00	35.95	7.2	1,939	0.37%
2023/08/09	2.2	36.90	0	0.00	36.70	2.2	1,977	0.11%
2023/08/08	4.4	37.31	1	37.25	37.15	3.4	2,072	0.16%
2023/08/07	2	37.85	0	0.00	37.65	2	2,175	0.09%
2023/08/02	3	37.80	2	37.70	37.75	1	2,359	0.04%
2023/07/31	4.2	38.27	3	38.40	38.15	1.2	2,749	0.04%
2023/07/28	7	38.79	2	38.68	38.60	5	2,991	0.17%
2023/07/27	0	0.00	3	39.48	39.45	-3	3,079	-0.10%
2023/07/26	3	39.95	1	40.10	39.50	2	3,311	0.06%
2023/07/25	10.5	40.60	21	40.56	40.60	-10.5	3,482	-0.30%
2023/07/24	8	40.11	3	40.73	39.60	5	3,536	0.14%
2023/07/21	4	39.30	1	38.75	39.40	3	3,499	0.09%
2023/07/20	9	40.14	3	39.48	40.10	6	3,485	0.17%
2023/07/19	12.9	40.99	9	40.67	40.85	3.9	3,436	0.11%
2023/07/18	2	38.98	1	39.00	38.75	1	3,349	0.03%
2023/07/17	2	39.78	2	39.93	39.85	0	3,343	0.00%
2023/07/14	3	39.32	13.1	38.90	39.60	-10.1	3,337	-0.30%
2023/07/13	0.7	37.59	0	0.00	37.55	0.7	3,305	0.02%
2023/07/12	1	38.19	4	38.23	37.80	-3	3,304	-0.09%
2023/07/11	0	0.00	2	38.58	38.30	-2	3,299	-0.06%
2023/07/10	1	38.60	0	0.00	38.70	1	3,293	0.03%
2023/07/07	5	38.53	1	38.50	38.50	4	3,293	0.12%
2023/07/06	6	39.63	0	0.00	39.00	6	3,287	0.18%
2023/07/05	4.5	39.28	1	39.35	39.25	3.5	3,276	0.11%
2023/07/04	1	39.30	2	39.20	39.20	-1	3,282	-0.03%
2023/07/03	1.5	39.40	0	39.55	39.40	1.5	3,280	0.05%
2023/06/30	3	40.03	3.1	40.34	39.95	-0.1	3,260	0.00%
2023/06/29	26.1	40.88	67.6	40.58	40.75	-41.5	3,219	-1.29%
2023/06/28	1.5	38.98	32	39.04	38.95	-30.5	3,102	-0.98%
2023/06/27	62	40.01	8	39.66	39.40	54	3,073	1.76%
2023/06/26	3	38.28	1	38.45	38.35	2	2,970	0.07%
2023/06/21	0	0.00	2.1	37.80	37.70	-2.1	2,958	-0.07%
2023/06/20	2	37.70	2	37.85	37.85	0	2,954	0.00%
2023/06/19	0.5	38.00	4	38.00	38.00	-3.5	2,945	-0.12%
2023/06/16	3	38.15	1.2	38.67	38.15	1.8	2,939	0.06%
2023/06/15	6.7	37.99	2	38.10	38.00	4.7	2,930	0.16%
2023/06/14	1.5	38.43	0	0.00	38.40	1.5	2,902	0.05%
2023/06/13	0.7	38.22	2	38.58	38.20	-1.3	2,896	-0.05%
2023/06/12	3.5	38.63	6.1	38.53	38.65	-2.6	2,885	-0.09%
2023/06/09	32.7	38.37	10	38.32	38.20	22.7	2,872	0.79%
2023/06/08	2	39.15	2	39.33	39.00	0	2,851	0.00%
2023/06/07	4.5	39.38	2	39.45	39.70	2.5	2,835	0.09%
2023/06/06	44.8	39.18	18.1	39.22	39.55	26.7	2,778	0.96%
2023/06/05	0.3	37.55	14	37.19	37.55	-13.7	2,634	-0.52%
2023/06/02	1	36.55	0	0.00	36.50	1	2,610	0.04%
2023/06/01	1	36.60	1	36.30	36.40	0	2,593	0.00%
2023/05/31	3.2	35.81	1	36.00	35.85	2.2	2,587	0.09%
2023/05/30	1.1	36.16	1	36.40	36.10	0.1	2,576	0.00%
2023/05/29	1	36.55	1	36.25	36.50	0	2,582	0.00%
2023/05/26	8	36.44	0	0.00	36.10	8	2,584	0.31%
2023/05/25	1.7	37.08	6	37.21	37.00	-4.3	2,563	-0.17%
2023/05/24	1.5	37.27	1	37.30	37.40	0.5	2,553	0.02%
2023/05/23	1.1	36.71	2	37.20	37.10	-0.9	2,542	-0.04%
2023/05/22	0	36.20	0	0.00	36.45	0	2,530	0.00%
2023/05/19	14.3	36.39	0	0.00	36.00	14.3	2,514	0.57%
2023/05/18	3.2	37.08	1	37.40	36.80	2.2	2,494	0.09%
2023/05/17	4.2	36.78	6	36.78	36.70	-1.8	2,476	-0.07%
2023/05/16	1	36.85	0	0.00	36.60	1	2,449	0.04%
2023/05/15	9.2	37.14	4	36.64	36.60	5.2	2,424	0.21%
2023/05/12	7.9	37.29	20	37.46	37.35	-12.1	2,375	-0.51%
2023/05/11	18	39.65	2	40.65	39.15	16	2,275	0.70%
2023/05/10	7.8	43.94	4	43.40	43.50	3.8	2,163	0.17%
2023/05/09	19.5	44.29	15	44.17	44.30	4.5	2,120	0.21%
2023/05/08	13.5	44.98	29.2	45.10	45.30	-15.7	1,975	-0.79%
2023/05/05	13.9	44.33	12.1	44.54	45.00	1.9	1,811	0.10%
2023/05/04	49	42.07	37.9	42.85	45.00	11.1	1,569	0.71%
2023/05/03	12.1	40.27	17.2	40.74	40.95	-5.1	1,318	-0.39%
2023/05/02	42.1	40.92	19.3	41.87	40.00	22.8	1,210	1.89%
2023/04/28	15	39.50	14.9	39.94	40.60	0.1	967	0.01%
2023/04/27	5.8	36.76	54	36.53	36.95	-48.2	783	-6.15%
2023/04/26	10	34.45	24	34.03	34.35	-14	658	-2.13%
2023/04/25	9.7	35.40	0	0.00	35.40	9.7	626	1.55%
2023/04/24	3.2	35.65	8	35.98	35.60	-4.8	608	-0.78%
2023/04/21	10	35.45	5	35.72	35.25	5	593	0.83%
2023/04/20	5	35.25	4	35.90	35.10	1	573	0.17%
2023/04/19	3.5	34.81	0	0.00	35.50	3.5	550	0.64%
2023/04/17	1.4	34.90	0	0.00	34.90	1.4	515	0.27%
2023/04/14	1.8	34.96	0	0.00	35.05	1.8	511	0.35%
2023/04/13	0	0.00	1	35.15	35.15	-1	510	-0.20%
2023/04/12	0.5	34.95	5.1	35.34	34.95	-4.6	503	-0.92%
2023/04/11	0.5	34.70	3	34.97	34.90	-2.5	500	-0.50%
2023/04/10	0.5	35.00	10	35.05	35.00	-9.5	502	-1.89%
2023/04/07	2	34.87	4	34.68	34.75	-2	506	-0.39%
2023/04/06	0.6	34.68	5	34.63	34.75	-4.4	518	-0.85%
2023/03/30	0.5	33.20	0	0.00	33.35	0.5	516	0.10%
2023/03/28	1	33.10	0	0.00	33.15	1	546	0.18%
2023/03/27	9	33.29	0	0.00	33.40	9	596	1.52%
2023/03/24	0.5	34.20	0	0.00	34.25	0.5	590	0.08%
2023/03/23	5.5	34.16	0	0.00	33.85	5.5	595	0.92%
2023/03/22	0.4	33.85	0	0.00	33.85	0.4	607	0.07%
2023/03/16	2	32.78	0	0.00	32.85	2	764	0.26%
2023/03/15	2	33.33	2	33.25	33.15	0	778	0.00%
2023/03/14	9	33.85	0	0.00	33.50	9	777	1.16%
2023/03/13	0	0.00	0.1	34.30	34.10	-0.1	777	-0.01%
2023/03/10	1	34.65	0.3	34.40	34.55	0.7	775	0.10%
2023/03/09	2	35.10	0	0.00	35.25	2	768	0.26%
2023/03/08	2.1	35.50	0	0.00	35.40	2.1	764	0.27%
2023/03/07	0	35.80	0	0.00	35.80	0	760	0.00%
2023/03/06	0.1	35.74	0	0.00	35.85	0.1	763	0.02%
2023/03/03	2	35.50	0	0.00	35.60	2	765	0.27%
2023/03/02	0	35.45	0.1	35.40	35.50	-0.1	764	-0.01%
2023/03/01	0.2	35.50	2	35.55	35.55	-1.8	765	-0.24%
2023/02/24	0	0.00	1	34.90	35.05	-1	762	-0.13%
2023/02/22	2	34.68	0	0.00	34.55	2	774	0.26%
2023/02/21	0	34.80	0	0.00	34.70	0	779	0.00%
2023/02/20	0	34.85	9	34.65	34.65	-9	786	-1.14%
2023/02/17	0	34.65	1	35.00	34.75	-1	799	-0.12%
2023/02/16	1	35.05	19	34.91	35.15	-18	820	-2.19%
2023/02/15	0	0.00	5	34.55	34.50	-5	820	-0.61%
2023/02/09	0	0.00	1	34.55	34.30	-1	820	-0.12%
2023/02/07	0	0.00	10	34.60	34.30	-10	817	-1.22%
2023/02/06	10	34.45	0	0.00	34.30	10	814	1.23%
2023/02/02	2	34.35	0	0.00	34.25	2	810	0.25%
2023/02/01	0	0.00	7	34.05	34.00	-7	805	-0.87%
2023/01/31	1	33.45	0	0.00	33.65	1	803	0.12%
2023/01/17	10	33.01	10.1	33.40	33.00	-0.1	807	-0.01%
2023/01/16	0	0.00	0	32.50	32.45	0	783	0.00%
2023/01/11	0	32.85	0	0.00	32.75	0	790	0.00%
2023/01/10	0	0.00	0	33.30	32.75	0	794	-0.01%
2023/01/09	0	33.10	0	0.00	32.90	0	801	0.00%
2023/01/06	0	0.00	0.1	32.90	33.10	-0.1	804	-0.01%
2023/01/05	0	32.78	0	0.00	32.65	0	816	0.00%
2023/01/03	7	33.16	0	33.60	33.20	7	830	0.84%
2022/12/30	4	33.70	0	0.00	33.80	4	828	0.48%
2022/12/29	0	33.40	0.2	33.58	34.05	-0.2	830	-0.02%
2022/12/28	5.1	34.00	0	0.00	33.75	5.1	838	0.61%
2022/12/27	16	34.21	1	34.25	34.25	15	839	1.79%
2022/12/26	0.1	35.40	25	35.46	34.90	-24.9	833	-2.99%
2022/12/23	0	0.00	0	34.50	34.55	0	817	0.00%
2022/12/21	0	0.00	1	33.70	33.30	-1	841	-0.12%
2022/12/20	6	33.21	0	0.00	33.15	6	848	0.71%
2022/12/19	5	35.17	11.1	35.23	34.65	-6.1	848	-0.71%
2022/12/15	2	33.90	0	33.95	33.75	2	816	0.24%
2022/12/13	2	34.45	2	34.80	34.25	0	815	0.00%
2022/12/12	12	36.61	8	35.67	36.30	4	781	0.51%
2022/12/09	0	33.90	0	0.00	34.45	0	714	0.00%
2022/12/07	1	34.15	0	0.00	34.30	1	766	0.13%
2022/12/02	0	0.00	2.3	33.64	33.65	-2.3	899	-0.26%
2022/12/01	0	0.00	0	33.15	32.90	0	904	0.00%
2022/11/24	0	0.00	2	32.63	32.45	-2	1,097	-0.18%
2022/11/23	0	0.00	1	32.75	32.65	-1	1,127	-0.09%
2022/11/22	1	32.60	0	0.00	32.25	1	1,149	0.09%
2022/11/21	2	33.50	0	0.00	32.95	2	1,165	0.17%
2022/11/18	3	32.30	0	0.00	32.20	3	1,187	0.25%
2022/11/17	1	32.10	1	32.60	32.40	0	1,236	0.00%
2022/11/16	1	32.00	0	0.00	32.30	1	1,296	0.08%
2022/11/14	0	0.00	20.4	31.70	32.15	-20.4	1,335	-1.53%
2022/11/11	0.5	30.80	1	30.60	30.20	-0.6	1,329	-0.04%
2022/11/10	0.1	30.70	0	0.00	30.70	0.1	1,333	0.00%
2022/11/09	0.1	31.00	0	0.00	30.70	0.1	1,353	0.01%
2022/11/08	0.1	31.00	0	0.00	30.80	0.1	1,371	0.01%
2022/11/07	0	0.00	10.1	30.55	30.50	-10.1	1,369	-0.73%
2022/11/02	0	30.00	3	30.00	30.00	-3	1,395	-0.21%
2022/10/31	0	0.00	7	29.45	29.40	-7	1,400	-0.50%
2022/10/27	0	29.20	0	29.20	29.45	0	1,433	0.00%
2022/10/26	0	28.85	0	28.85	28.90	0	1,442	0.00%
2022/10/25	0	0.00	1	29.10	28.90	-1	1,450	-0.07%
2022/10/21	0	0.00	3	29.45	29.00	-3	1,476	-0.20%
2022/10/20	1	29.10	0	0.00	29.40	1	1,487	0.07%
2022/10/19	3	29.95	0	0.00	29.85	3	1,509	0.20%
2022/10/18	15	30.48	0	0.00	30.30	15	1,562	0.96%
2022/10/17	0	29.00	0	0.00	30.10	0	1,585	0.00%
2022/10/14	3	29.98	0	0.00	30.15	3	1,586	0.19%
2022/10/13	5	29.40	2.1	29.50	29.50	2.9	1,599	0.18%
2022/10/12	2	30.55	1	30.25	30.85	1	1,608	0.06%
2022/10/11	0	0.00	0.2	30.83	30.75	-0.2	1,624	-0.01%
2022/10/07	0	32.10	0	32.10	31.90	0	1,618	0.00%
2022/10/06	0.1	31.75	0.5	32.10	32.00	-0.4	1,630	-0.02%
2022/10/05	0	0.00	1	31.95	31.90	-1	1,638	-0.06%
2022/10/04	0	0.00	26.1	31.85	32.55	-26.1	1,645	-1.59%
2022/10/03	0.2	31.84	20	31.53	31.70	-19.8	1,646	-1.20%
2022/09/30	1	31.50	0	0.00	32.25	1	1,644	0.06%
2022/09/29	0	0.00	2	31.75	32.20	-2	1,638	-0.12%
2022/09/27	5	33.08	15	32.74	33.35	-10	1,616	-0.62%
2022/09/26	1	33.50	0	0.00	33.15	1	1,625	0.06%
2022/09/23	19	35.17	11	35.32	34.45	8	1,629	0.49%
2022/09/22	0	0.00	22	35.32	35.80	-22	1,662	-1.32%
2022/09/21	15	35.95	0	0.00	35.90	15	1,685	0.89%
2022/09/20	12.1	36.64	1	36.85	36.35	11.1	1,725	0.64%
2022/09/19	26.1	36.62	5.4	36.51	36.50	20.6	1,751	1.18%
2022/09/16	1	37.90	6	38.14	37.70	-5	1,752	-0.29%
2022/09/15	27	39.08	39	38.31	38.00	-12	1,864	-0.64%
2022/09/14	11	39.23	1.1	39.28	39.50	9.9	1,898	0.52%
2022/09/13	38	39.56	11	39.37	40.00	27	1,935	1.40%
2022/09/12	44	38.88	18	40.04	40.00	26	1,909	1.36%
2022/09/08	49	37.63	9	37.78	38.10	40	1,816	2.20%
2022/09/07	1	36.75	1	37.00	36.85	0	1,800	0.00%
2022/09/06	2	36.23	14.1	35.73	36.30	-12.1	1,792	-0.68%
2022/09/05	10	37.57	2	37.35	37.10	8	1,784	0.45%
2022/09/02	4	37.58	10.1	37.82	37.90	-6.1	1,732	-0.35%
2022/09/01	6	37.34	8	37.64	37.50	-2	1,733	-0.12%
2022/08/31	12.1	36.83	3	37.60	36.85	9	1,707	0.53%
2022/08/30	8	36.62	4	36.75	36.55	4	1,678	0.24%
2022/08/29	20	37.55	5	37.78	37.90	15	1,647	0.91%
2022/08/26	1	37.65	15	37.78	37.80	-14	1,622	-0.86%
2022/08/25	2	37.30	24	37.38	37.40	-22	1,601	-1.37%
2022/08/24	3	37.52	5	37.44	37.75	-2	1,565	-0.13%
2022/08/23	33	37.04	2	36.70	36.20	31	1,523	2.03%
2022/08/22	0	0.00	3	37.33	37.00	-3	1,464	-0.20%
2022/08/19	4	36.19	4.4	36.14	36.70	-0.4	1,436	-0.03%
2022/08/18	1	35.45	0	35.60	35.30	1	1,401	0.07%
2022/08/17	2	35.15	11	34.87	34.90	-9	1,389	-0.65%
2022/08/16	0	0.00	5.2	35.14	35.15	-5.2	1,381	-0.38%
2022/08/15	8	34.18	4	34.28	34.65	4	1,377	0.29%
2022/08/12	0	33.30	0	0.00	33.75	0	1,369	0.00%
2022/08/11	3.1	33.30	7	33.76	33.45	-4	1,401	-0.28%
2022/08/10	0	34.10	0	34.00	34.25	0	1,411	0.00%
2022/08/09	3	34.25	2	34.35	34.10	1	1,528	0.07%
2022/08/08	3	33.80	2	34.03	34.10	1	1,591	0.06%
2022/08/05	1	33.90	90	33.98	34.00	-89	1,592	-5.59%
2022/08/04	27	32.73	1.1	33.06	32.95	25.9	1,593	1.63%
2022/08/03	68	33.83	19	33.63	33.50	49	1,590	3.08%
2022/08/02	9	35.28	0	0.00	35.30	9	1,581	0.57%
2022/08/01	14	35.25	3.5	35.63	35.75	10.5	1,591	0.66%
2022/07/29	0	0.00	1.2	34.84	35.15	-1.2	1,585	-0.07%
2022/07/28	0	34.62	0	0.00	34.45	0	1,581	0.00%
2022/07/27	3.1	35.37	2	35.50	35.60	1.1	1,581	0.07%
2022/07/26	2	35.30	0	0.00	35.55	2	1,578	0.13%
2022/07/25	5	34.94	5	35.02	35.25	0	1,590	0.00%
2022/07/22	0	34.19	0	0.00	34.30	0	1,623	0.00%
2022/07/21	0	0.00	0.1	33.72	33.85	-0.1	1,634	-0.01%
2022/07/20	0.1	33.20	3	33.38	33.80	-3	1,661	-0.18%
2022/07/19	0.1	33.41	3.1	33.45	33.80	-3.1	1,786	-0.17%
2022/07/18	2	33.05	8	32.86	32.95	-6	1,911	-0.32%
2022/07/15	0	32.10	0	0.00	32.15	0	1,919	0.00%
2022/07/14	0	31.80	16	31.80	31.90	-16	1,928	-0.83%
2022/07/12	2	31.20	0	0.00	31.15	2	1,956	0.10%
2022/07/11	0	0.00	5	31.20	31.55	-5	1,971	-0.25%
2022/07/08	0	0.00	10	31.08	30.85	-10	1,972	-0.51%
2022/07/07	0	30.45	5	30.65	30.80	-5	1,973	-0.25%
2022/07/06	0	0.00	24	30.45	30.50	-24	1,978	-1.21%
2022/07/05	1	30.40	2.2	30.17	30.50	-1.2	1,969	-0.06%
2022/07/04	4	30.33	0	0.00	29.80	4	1,960	0.20%
2022/07/01	0.1	31.15	1	31.30	30.80	-1	1,938	-0.05%
2022/06/30	6	32.50	0	32.40	31.90	6	1,908	0.31%
2022/06/29	1	33.16	1.1	33.30	33.75	-0.1	1,854	0.00%
2022/06/28	5	33.01	5	33.46	33.20	0	1,817	0.00%
2022/06/27	0	0.00	5	32.18	32.70	-5	1,764	-0.28%
2022/06/24	3	31.85	2	31.90	31.65	1	1,729	0.06%
2022/06/23	9	32.74	10	33.55	31.95	-1	1,708	-0.06%
2022/06/22	3.1	33.61	0.4	33.70	33.30	2.7	1,580	0.17%
2022/06/21	2	33.40	9	32.32	33.60	-7	1,496	-0.47%
2022/06/20	1.3	31.06	16	31.12	31.05	-14.7	1,430	-1.03%
2022/06/17	2	31.43	0	0.00	31.70	2	1,420	0.14%
2022/06/16	3	31.82	2	32.40	31.40	1	1,413	0.07%
2022/06/15	0	0.00	5	31.39	31.45	-5	1,390	-0.36%
2022/06/14	3.5	31.43	2	31.55	31.05	1.5	1,384	0.11%
2022/06/13	2	32.43	8	32.79	32.90	-6	1,351	-0.44%
2022/06/10	1	32.60	21.1	32.37	32.60	-20.1	1,321	-1.52%
2022/06/09	0	0.00	6	31.63	31.95	-6	1,293	-0.46%
2022/06/06	2	31.15	1	31.30	31.20	1	1,274	0.08%
2022/06/02	2	31.50	1	31.70	31.55	1	1,271	0.08%
2022/05/31	0	0.00	2	32.30	31.80	-2	1,259	-0.16%
2022/05/30	0	0.00	0.2	31.70	31.85	-0.2	1,248	-0.02%
2022/05/27	0	31.20	2	31.43	31.40	-2	1,239	-0.16%
2022/05/26	0	0.00	0.1	31.25	31.25	-0.1	1,234	0.00%
2022/05/25	2	30.95	3	31.25	31.25	-1	1,231	-0.08%
2022/05/24	1	30.75	45	30.77	31.05	-44	1,225	-3.59%
2022/05/23	38	31.41	31	31.31	31.30	7	1,214	0.58%
2022/05/20	40.4	31.60	2	31.88	31.70	38.4	1,199	3.20%
2022/05/19	4	31.48	3	32.22	31.40	1	1,184	0.08%
2022/05/18	2	32.40	0	0.00	32.00	2	1,148	0.17%
2022/05/17	15	31.07	20	31.36	31.70	-5	1,116	-0.45%
2022/05/16	3	30.72	21.2	30.82	31.15	-18.2	999	-1.83%
2022/05/13	4	28.34	4	28.40	28.35	0	932	0.00%
2022/05/12	0	0.00	10	28.80	28.20	-10	926	-1.08%
2022/05/11	5	28.61	5	28.80	28.60	0	920	0.00%
2022/05/10	7	29.19	0.1	29.30	28.95	6.9	910	0.76%
2022/05/09	5	29.90	0	29.80	29.75	5	895	0.56%
2022/05/06	3	28.88	6	29.11	29.35	-3	873	-0.34%
2022/05/05	2	29.20	0	0.00	29.25	2	866	0.23%
2022/05/04	8	29.37	0	0.00	29.30	8	860	0.93%
2022/04/29	7	31.37	7	31.60	30.80	0	829	0.00%
2022/04/28	22.1	31.96	9	32.04	31.80	13.1	788	1.66%
2022/04/27	7.1	30.23	4	30.03	31.15	3.1	702	0.44%
2022/04/26	6	30.28	23	30.30	29.55	-17	662	-2.56%
2022/04/25	31.1	33.44	68.3	33.77	31.00	-37.2	622	-5.97%
2022/04/22	47	33.16	9.4	33.81	31.85	37.6	480	7.83%
2022/04/21	41	31.34	6	31.58	31.80	35	330	10.58%
2022/04/20	0	0.00	1	30.50	30.80	-1	299	-0.33%
2022/04/19	11	30.39	10	30.35	30.30	1	288	0.35%
2022/04/18	8	30.59	4.2	30.62	30.40	3.8	271	1.41%
2022/04/15	5.1	29.90	12.4	30.08	30.00	-7.3	245	-2.97%
2022/04/14	3	28.82	9.2	29.25	29.10	-6.2	219	-2.81%
2022/04/13	5	28.72	0	0.00	28.90	5	210	2.38%
2022/04/12	0	28.60	3.1	28.53	28.70	-3.1	204	-1.51%
2022/04/08	0	28.00	0	0.00	28.10	0	193	0.02%
2022/04/06	2	28.00	1	28.20	28.10	1	194	0.51%
2022/03/31	0.1	28.08	0	0.00	27.95	0.1	191	0.03%
2022/03/29	0.1	28.05	0	0.00	28.00	0.1	190	0.04%
2022/03/28	0	0.00	1	28.15	28.15	-1	189	-0.53%
2022/03/25	0	0.00	2	28.05	28.00	-2	186	-1.07%
2022/03/24	0.1	27.60	0	0.00	28.00	0.1	184	0.05%
2022/03/23	0.1	27.65	0	0.00	27.60	0.1	184	0.04%
2022/03/22	0	27.80	0	0.00	27.70	0	184	0.02%
2022/03/21	0.2	27.63	0	0.00	27.80	0.2	184	0.12%
2022/03/18	0	27.65	0	27.50	27.60	0	186	0.01%
2022/03/17	0.2	27.33	0	0.00	27.55	0.2	189	0.08%
2022/03/16	0	26.95	0	0.00	27.05	0	189	0.02%
2022/03/15	0.2	27.05	0	0.00	26.85	0.2	190	0.12%
2022/03/14	0.3	27.11	2	27.20	26.90	-1.7	190	-0.88%
2022/03/11	0.2	27.17	0	0.00	27.05	0.2	191	0.10%
2022/03/10	0.1	27.30	0	0.00	27.30	0.1	191	0.07%
2022/03/09	0.2	26.91	0	0.00	26.95	0.2	192	0.12%
2022/03/08	3.4	26.84	0	0.00	26.75	3.4	192	1.76%
2022/03/07	3.1	27.32	0	0.00	26.95	3.1	189	1.66%
2022/03/04	0.2	27.95	0	0.00	27.75	0.2	187	0.11%
2022/03/03	0	28.14	2	28.33	28.15	-2	193	-1.01%
2022/03/02	0.1	27.80	2	27.55	28.15	-1.9	198	-0.95%
2022/03/01	0.3	27.62	0	0.00	27.55	0.3	196	0.17%
2022/02/25	0.1	27.39	0	0.00	27.55	0.1	197	0.04%
2022/02/24	3.2	27.37	0	0.00	27.10	3.2	196	1.64%
2022/02/23	0.3	27.67	0	0.00	27.65	0.3	193	0.17%
2022/02/22	0.6	27.86	0	0.00	27.60	0.6	194	0.29%
2022/02/21	0.2	28.21	0	0.00	28.20	0.2	193	0.11%
2022/02/18	0.1	28.02	0	0.00	28.15	0.1	193	0.04%
2022/02/17	0.1	28.05	0	0.00	28.05	0.1	191	0.03%
2022/02/16	1.1	27.81	0	0.00	28.05	1.1	189	0.58%
2022/02/15	0.1	27.35	8	27.56	27.60	-8	185	-4.28%
2022/02/14	1.1	27.29	0	0.00	27.20	1.1	183	0.59%
2022/02/11	0.1	27.49	0	0.00	27.30	0.1	182	0.05%
2022/02/10	0.9	27.45	0	0.00	27.30	0.9	181	0.51%
2022/02/09	0.1	27.31	0	0.00	27.20	0.1	182	0.07%
2022/02/08	1.5	27.14	0	0.00	27.20	1.5	180	0.84%
2022/02/07	0.3	27.25	0	0.00	27.20	0.3	178	0.16%
2022/01/26	2.7	27.02	0	0.00	27.00	2.7	177	1.51%
2022/01/25	5.1	26.88	2	27.10	26.95	3.1	176	1.76%
2022/01/24	0	0.00	0.2	26.70	26.60	-0.2	172	-0.09%
2022/01/20	1	27.05	0	0.00	27.10	1	172	0.58%
2022/01/12	0	0.00	3	28.00	28.05	-3	164	-1.83%
2022/01/11	7	27.66	0	0.00	27.80	7	155	4.49%
2022/01/10	5.1	28.30	12	28.46	28.45	-7	150	-4.62%
2022/01/07	1	27.50	2	27.53	27.80	-1	140	-0.71%
2022/01/06	0	0.00	3	27.12	27.15	-3	132	-2.26%
2021/12/28	0	0.00	2	26.95	26.90	-2	131	-1.52%
2021/12/23	6	26.61	0.2	26.60	26.55	5.8	138	4.23%
2021/12/17	0	0.00	1	26.55	26.50	-1	140	-0.71%
2021/12/16	1	26.55	0	0.00	26.45	1	140	0.71%
2021/12/13	2	26.65	0	0.00	26.60	2	148	1.34%
2021/12/01	0	0.00	2	26.95	26.85	-2	178	-1.12%
2021/11/29	0	0.00	1	26.90	27.00	-1	182	-0.55%
2021/11/26	0	0.00	0.3	26.90	26.75	-0.3	178	-0.19%
2021/11/19	0	0.00	2	26.65	26.60	-2	191	-1.05%
2021/11/17	0	0.00	1.1	26.41	26.45	-1.1	195	-0.54%
2021/11/12	2	26.65	0	0.00	26.70	2	206	0.97%
2021/11/04	0	0.00	0.4	26.95	27.00	-0.4	229	-0.15%
2021/10/29	0	0.00	0	27.00	27.15	0	252	-0.01%
2021/10/13	2	25.78	0	0.00	25.70	2	310	0.64%
2021/10/08	0	0.00	1	25.90	25.90	-1	430	-0.23%
2021/10/06	3	25.70	0	0.00	25.55	3	441	0.68%
2021/10/05	1	25.80	0	0.00	25.75	1	442	0.23%
2021/10/04	1	26.10	0	0.00	25.80	1	442	0.23%
2021/09/17	1	27.25	0	0.00	27.40	1	477	0.21%
2021/09/16	1	27.80	0	0.00	27.45	1	484	0.21%
2021/09/14	0	0.00	2	30.30	29.95	-2	485	-0.41%
2021/09/13	3	30.10	1	30.15	30.00	2	487	0.41%
2021/09/09	0	0.00	10	29.73	29.45	-10	482	-2.07%
2021/09/02	6	29.48	0	0.00	29.25	6	511	1.17%
2021/09/01	4	29.33	0	0.00	29.25	4	512	0.78%
2021/08/30	0	0.00	7	29.71	29.55	-7	518	-1.35%
2021/08/27	7	28.96	3	28.87	28.85	4	516	0.77%
2021/08/26	0	0.00	1	28.60	28.40	-1	526	-0.19%
2021/08/25	0	0.00	2	28.35	28.30	-2	531	-0.38%
2021/08/19	1	27.05	0	0.00	26.85	1	554	0.18%
2021/08/18	1	27.05	6	27.10	27.45	-5	556	-0.90%
2021/08/17	6	27.43	0	0.00	27.30	6	557	1.08%
2021/08/16	2	27.93	0	0.00	27.60	2	569	0.35%
2021/08/13	1	28.20	1	28.40	28.10	0	573	0.00%
2021/08/11	1	28.50	0	0.00	28.55	1	581	0.17%
2021/08/06	0	0.00	1	29.40	29.30	-1	631	-0.16%
2021/08/05	2	29.60	0	0.00	29.45	2	685	0.29%
2021/08/04	1	29.65	0	0.00	29.70	1	715	0.14%
2021/08/03	1	29.80	0	0.00	29.65	1	714	0.14%
2021/08/02	1	30.00	0	0.00	29.95	1	715	0.14%
2021/07/28	2	30.03	0	0.00	30.10	2	718	0.28%
2021/07/22	0	0.00	1	30.65	30.70	-1	732	-0.14%
2021/07/15	0.2	30.75	0	0.00	30.80	0.2	631	0.03%
2021/07/13	1.1	30.81	0	0.00	30.55	1.1	638	0.17%
2021/07/12	1	30.95	2	30.95	31.00	-1	634	-0.16%
2021/07/09	2.1	30.91	0	0.00	30.80	2.1	635	0.32%
2021/07/06	3	31.20	0	0.00	31.15	3	667	0.45%
2021/06/30	0	0.00	4	31.70	32.10	-4	679	-0.59%
2021/06/17	0	0.00	2	31.70	31.75	-2	683	-0.29%
2021/06/16	0	0.00	1	31.40	31.35	-1	672	-0.15%
2021/06/15	2	31.60	0	0.00	31.55	2	673	0.30%
2021/06/11	3	32.23	0	0.00	31.60	3	674	0.44%
2021/06/10	0	0.00	5	32.36	32.45	-5	665	-0.75%
2021/06/09	2	31.55	1	31.15	31.20	1	648	0.15%
2021/06/08	0	0.00	3	31.50	31.40	-3	648	-0.46%
2021/06/04	0	0.00	6	31.21	31.20	-6	644	-0.93%
2021/06/03	2	31.55	0	0.00	31.50	2	641	0.31%
2021/06/02	0	0.00	1	31.20	31.15	-1	630	-0.17%
2021/06/01	1	31.10	0	0.00	31.10	1	627	0.16%
2021/05/27	0	0.00	3	30.70	30.80	-3	603	-0.50%
2021/05/25	1	30.55	0	0.00	30.40	1	598	0.17%
2021/05/24	3	30.57	0	0.00	30.30	3	596	0.50%
2021/05/21	4	30.81	0	0.00	31.00	4	587	0.68%
2021/05/18	2	31.33	1	31.10	31.65	1	591	0.17%
2021/05/17	4	31.70	3	31.93	32.00	1	582	0.17%
2021/05/14	4	31.40	0	0.00	31.20	4	554	0.72%
2021/05/13	19	32.64	3	33.58	31.95	16	545	2.93%
2021/05/12	4	32.03	6	32.23	32.25	-2	494	-0.40%
2021/05/11	7	32.15	0	0.00	31.00	7	461	1.52%
2021/05/10	2	32.15	0	0.00	32.30	2	454	0.44%
2021/05/06	3	30.97	0	0.00	31.00	3	450	0.67%
2021/05/04	6	31.97	0	0.00	31.35	6	447	1.34%
2021/04/26	1	32.35	0	0.00	32.45	1	500	0.20%
2021/04/22	1	33.50	0	0.00	32.80	1	525	0.19%
2021/04/21	0	0.00	0.2	33.80	33.80	-0.2	520	-0.04%
2021/04/20	0	0.00	1	33.70	33.85	-1	523	-0.19%
2021/04/19	0	0.00	0.1	33.55	33.55	-0.1	529	-0.02%
2021/04/16	1	33.20	0.5	33.00	33.30	0.5	532	0.09%
2021/04/15	0	0.00	0.1	33.00	32.95	-0.1	537	-0.01%
2021/04/14	1	32.75	0	0.00	32.90	1	541	0.18%
2021/04/12	0	0.00	1	33.80	34.00	-1	536	-0.19%
2021/04/09	0	0.00	2.5	33.75	33.75	-2.5	525	-0.48%
2021/04/08	1	33.50	0	0.00	33.50	1	526	0.19%
2021/04/07	0	0.00	0.3	33.50	33.65	-0.3	523	-0.05%
2021/04/06	1	33.50	0	0.00	33.60	1	523	0.19%
2021/04/01	1.1	33.54	0	0.00	33.85	1.1	526	0.21%
2021/03/30	2	33.30	1	33.45	33.60	1	526	0.19%
2021/03/29	4	32.75	1	32.75	32.90	3	546	0.54%
2021/03/25	0	0.00	3	32.85	32.90	-3	585	-0.51%
2021/03/24	0.2	32.10	0	0.00	32.60	0.2	581	0.03%
2021/03/23	1	32.20	0	0.00	32.15	1	580	0.17%
2021/03/22	0.8	32.25	0	0.00	32.45	0.8	584	0.14%
2021/03/16	0	0.00	2	32.10	32.20	-2	613	-0.33%
2021/03/15	0	0.00	1	31.85	31.90	-1	619	-0.16%
2021/03/09	0	0.00	0.2	31.20	31.45	-0.2	647	-0.03%
2021/03/08	1	31.50	0	0.00	31.40	1	648	0.15%
2021/03/05	0	0.00	2	31.60	31.60	-2	649	-0.31%
2021/03/03	0.4	31.74	0	0.00	31.90	0.4	659	0.05%
2021/02/26	0	0.00	2	32.25	32.25	-2	675	-0.30%
2021/02/25	0	0.00	1.1	32.49	32.45	-1.1	679	-0.17%
2021/02/23	1.1	32.73	1	32.65	32.75	0.1	689	0.01%
2021/02/22	2	33.15	0.2	32.81	33.00	1.8	685	0.26%
2021/02/19	2	31.75	0.1	31.60	32.20	1.9	677	0.27%
2021/02/18	3	31.10	0	0.00	31.50	3	686	0.44%
2021/02/17	0	0.00	3	30.60	30.70	-3	685	-0.44%
2021/02/04	0.1	31.15	1	31.10	31.00	-0.9	681	-0.13%
2021/02/03	2	31.43	0	0.00	31.00	2	688	0.29%
2021/02/02	0	0.00	1	31.90	31.55	-1	694	-0.14%
2021/02/01	0	0.00	0	31.60	31.75	0	704	-0.01%
2021/01/29	0	0.00	1	32.15	31.60	-1	704	-0.14%
2021/01/25	4	32.49	0	0.00	32.55	4	704	0.57%
2021/01/22	0	0.00	1	31.85	31.80	-1	702	-0.14%
2021/01/21	2	32.15	0	0.00	32.05	2	702	0.28%
2021/01/20	15	32.86	12	33.12	32.85	3	689	0.44%
2021/01/19	1	32.25	0	0.00	32.10	1	647	0.15%
2021/01/18	0	0.00	4.1	32.75	32.65	-4.1	646	-0.63%
2021/01/15	2	32.34	0	0.00	31.90	2	633	0.32%
2021/01/14	0.1	33.25	0	0.00	33.10	0.1	616	0.01%
2021/01/13	13	33.53	0	0.00	33.25	13	615	2.11%
2021/01/08	1.1	33.80	0	0.00	33.55	1.1	633	0.17%
2021/01/06	3	34.40	0	0.00	34.30	3	629	0.48%
2021/01/04	2	34.80	0	0.00	34.80	2	622	0.32%
2020/12/28	2	34.70	1	34.75	34.65	1	641	0.16%
2020/12/25	4.1	35.13	0	0.00	34.90	4.1	636	0.64%
2020/12/23	2.1	35.41	0	0.00	35.35	2.1	645	0.32%
2020/12/22	4	36.81	6.1	35.86	36.90	-2.1	633	-0.33%
2020/12/21	0	0.00	1	35.00	35.00	-1	602	-0.17%
2020/12/17	2	34.60	0	0.00	34.55	2	612	0.33%
2020/12/15	1	35.05	0	0.00	34.65	1	630	0.16%
2020/12/14	5	35.15	0	0.00	35.10	5	632	0.79%
2020/12/11	0	0.00	5	35.28	35.30	-5	634	-0.79%
2020/12/10	0	0.00	4	35.68	35.65	-4	638	-0.63%
2020/12/09	1	35.20	0	0.00	35.15	1	634	0.16%
2020/12/07	1	35.20	1	35.30	35.20	0	633	0.00%
2020/12/04	3	34.85	0	0.00	34.80	3	625	0.48%
2020/12/03	2.1	35.00	0	0.00	35.00	2.1	629	0.33%
2020/11/27	2	34.50	0	0.00	34.60	2	667	0.30%
2020/11/26	1	34.70	0	0.00	34.60	1	669	0.15%
2020/11/25	0	0.00	2	35.18	35.00	-2	672	-0.30%
2020/11/23	1	35.00	1	35.00	35.05	0	705	0.00%
2020/11/16	2	35.60	0	0.00	35.55	2	763	0.26%
2020/11/10	2	36.20	0	0.00	36.15	2	825	0.24%
2020/11/09	0	0.00	1	37.05	37.00	-1	832	-0.12%
2020/10/29	1	36.15	1	36.21	36.05	0	1,285	0.00%
2020/10/27	0.7	36.40	0.1	36.40	36.30	0.6	1,378	0.05%
2020/10/22	2	37.03	2	36.97	36.85	0	1,449	0.00%
2020/10/21	0	0.00	12	37.31	37.20	-12	1,477	-0.81%
2020/10/19	7	37.98	1	37.90	37.35	6	1,582	0.38%
2020/10/16	1	37.50	1	38.10	37.50	0	1,683	0.00%
2020/10/15	0	0.00	1	36.90	36.70	-1	1,713	-0.06%
2020/10/14	5	37.17	2	37.15	37.15	3	1,843	0.16%
2020/10/13	2	37.05	2	37.30	37.10	0	1,918	0.00%
2020/10/12	6	36.93	0	0.00	36.95	6	1,939	0.31%
2020/10/06	3	37.03	0	0.00	36.85	3	2,206	0.14%
2020/10/05	3	37.35	1	37.30	37.05	2	2,332	0.09%
2020/09/29	0	0.00	1	35.50	35.50	-1	2,541	-0.04%
2020/09/25	1	37.00	2	35.20	34.95	-1	2,620	-0.04%
2020/09/16	0	0.00	2	38.50	38.35	-2	2,911	-0.07%
2020/09/11	0	0.00	1	37.90	37.70	-1	3,174	-0.03%
2020/09/10	1	37.50	0	0.00	37.50	1	3,235	0.03%
2020/09/02	0	0.00	1	39.60	39.95	-1	3,746	-0.03%
2020/09/01	0	0.00	3	39.37	39.30	-3	3,802	-0.08%
2020/08/31	1	39.70	0	0.00	39.60	1	3,876	0.03%
2020/08/28	1	40.10	1.2	39.70	39.70	-0.2	3,938	-0.01%
2020/08/25	1.1	38.53	1	38.55	38.30	0.1	4,480	0.00%
2020/08/24	2.1	38.87	0	0.00	38.80	2.1	4,799	0.04%
2020/08/20	0	0.00	1	38.15	38.50	-1	5,284	-0.02%
2020/08/19	3.1	40.05	0	0.00	39.70	3.1	5,755	0.05%
2020/08/18	0	0.00	2	40.10	39.90	-2	6,436	-0.03%
2020/08/17	1	39.95	0	0.00	40.20	1	6,936	0.01%
2020/08/14	0	0.00	2	40.50	40.15	-2	7,493	-0.03%
2020/08/13	0.2	39.85	2	39.98	39.85	-1.8	7,654	-0.02%
2020/08/12	2	40.10	2	40.15	40.05	0	7,827	0.00%
2020/08/11	2.2	40.73	5	41.65	40.20	-2.8	7,853	-0.04%
2020/08/10	5	42.16	18	41.85	41.30	-13	7,853	-0.17%
2020/08/07	6	42.87	8	42.79	41.70	-2	7,882	-0.03%
2020/08/06	7	41.75	46.6	41.25	41.70	-39.6	7,790	-0.51%
2020/08/05	2	40.63	0	0.00	40.45	2	7,755	0.03%
2020/08/04	31	40.90	12	41.43	40.70	19	7,858	0.24%
2020/08/03	8	40.93	7	40.43	41.15	1	7,932	0.01%
2020/07/31	21	38.94	0	0.00	39.05	21	8,018	0.26%
2020/07/29	3	38.35	1	38.55	38.15	2	8,373	0.02%
2020/07/28	10	38.60	2	37.55	37.20	8	8,641	0.09%
2020/07/27	1	38.50	10	38.30	38.20	-9	8,929	-0.10%
2020/07/24	4	39.38	6	39.68	39.35	-2	9,148	-0.02%
2020/07/23	0	0.00	4	40.20	40.10	-4	9,498	-0.04%
2020/07/22	12	41.75	20	41.75	41.05	-8	9,716	-0.08%
2020/07/21	0	0.00	6	40.45	40.50	-6	9,831	-0.06%
2020/07/20	14	40.44	1	41.40	40.55	13	9,930	0.13%
2020/07/17	2	39.38	4	38.29	38.45	-2	9,809	-0.02%
2020/07/16	0	0.00	2	40.65	40.25	-2	9,754	-0.02%
2020/07/15	0	0.00	22	41.52	40.50	-22	9,756	-0.23%
2020/07/14	8	42.22	4	42.09	41.35	4	9,758	0.04%
2020/07/13	6	42.77	7	43.40	42.55	-1	9,734	-0.01%
2020/07/10	6	42.21	17	42.10	41.90	-11	9,583	-0.11%
2020/07/09	6	41.39	6	41.58	41.70	0	9,481	0.00%
2020/07/08	66	42.18	38.5	42.22	42.00	27.5	9,495	0.29%
2020/07/07	1.4	40.09	12	40.09	40.00	-10.7	9,335	-0.11%
2020/07/06	2	41.85	1	41.25	41.05	1	9,310	0.01%
2020/07/03	1	41.10	1.3	41.04	40.95	-0.3	9,269	0.00%
2020/07/02	16	39.99	5	39.74	39.70	11	9,262	0.12%
2020/07/01	3.3	38.94	0	0.00	39.20	3.3	9,299	0.04%
2020/06/30	3	39.22	1	39.55	39.20	2	9,321	0.02%
2020/06/29	5	40.18	5.2	40.52	39.75	-0.2	9,383	0.00%
2020/06/24	0.3	38.40	33.5	38.90	38.30	-33.3	9,312	-0.36%
2020/06/23	3.5	40.10	17.2	39.83	39.75	-13.7	9,268	-0.15%
2020/06/22	2	41.15	5.5	41.02	40.50	-3.5	9,251	-0.04%
2020/06/19	4.4	41.00	5	41.29	40.85	-0.6	9,235	-0.01%
2020/06/18	13	43.55	10	43.15	42.60	3	9,177	0.03%
2020/06/17	0	0.00	8	41.87	41.65	-8	9,005	-0.09%
2020/06/16	5	40.85	4	41.34	41.40	1	8,960	0.01%
2020/06/15	23	41.25	18	41.18	41.00	5	8,946	0.06%
2020/06/12	6	39.98	1	39.80	39.90	5	8,853	0.06%
2020/06/11	19	41.14	11	40.85	39.80	8	8,841	0.09%
2020/06/10	9	40.68	13	41.08	40.85	-4	8,744	-0.05%
2020/06/09	4	41.09	14	40.26	40.25	-10	8,715	-0.11%
2020/06/08	16	40.81	19	40.39	40.60	-3	8,719	-0.03%
2020/06/05	5	40.83	7	41.35	40.85	-2	8,719	-0.02%
2020/06/04	2	39.60	5	40.02	39.60	-3	8,720	-0.03%
2020/06/03	9	39.71	21	39.49	39.85	-12	8,849	-0.14%
2020/06/02	16	40.13	26	41.33	39.05	-10	8,909	-0.11%
2020/06/01	27.2	44.51	12	44.10	43.15	15.2	8,887	0.17%
2020/05/29	11.2	45.20	22	46.06	45.50	-10.8	8,761	-0.12%
2020/05/28	29	43.72	26	43.44	42.80	3	8,433	0.04%
2020/05/27	30	42.62	39	42.26	41.80	-9	8,163	-0.11%
2020/05/26	86.1	47.40	27.1	46.98	44.95	58.9	7,941	0.74%
2020/05/25	77	51.98	35	52.10	49.85	42	7,440	0.56%
2020/05/22	31	48.91	45	49.86	50.60	-14	6,763	-0.21%
2020/05/21	36	46.23	25	46.59	46.00	11	6,279	0.18%
2020/05/20	3	42.47	3	43.38	44.30	0	5,723	0.00%
2020/05/19	19	41.58	17	42.79	40.30	2	5,540	0.04%
2020/05/18	16	40.91	9	41.19	41.85	7	5,353	0.13%
2020/05/15	5	38.34	3	38.47	38.05	2	5,306	0.04%
2020/05/14	7	40.84	3	41.23	38.40	4	5,264	0.08%
2020/05/13	6	41.88	4	41.28	42.50	2	5,206	0.04%
2020/05/12	11	40.98	4	40.46	41.00	7	5,137	0.14%
2020/05/11	6	39.43	6	39.74	39.50	0	5,067	0.00%
2020/05/08	6	44.59	14	45.59	43.20	-8	4,971	-0.16%
2020/05/07	21	47.33	8	46.10	48.00	13	4,954	0.26%
2020/05/06	24	51.61	23	51.25	49.50	1	4,852	0.02%
2020/05/05	20	50.01	5	48.56	50.10	15	4,660	0.32%
2020/05/04	12	49.35	26	47.73	50.90	-14	4,474	-0.31%
2020/04/30	33	47.06	35	46.81	46.30	-2	4,187	-0.05%
2020/04/29	8	42.53	58	43.16	44.35	-50	3,873	-1.29%
2020/04/28	79	42.93	74	43.39	40.35	5	3,670	0.14%
2020/04/27	47	40.86	15	41.22	41.35	32	3,392	0.94%
2020/04/24	72	36.63	51.2	37.04	37.60	20.8	3,095	0.67%
2020/04/23	13	33.57	44	33.15	34.20	-31	2,868	-1.08%
2020/04/22	3	31.45	0	0.00	31.60	3	2,717	0.11%
2020/04/21	24	31.60	1	30.90	30.80	23	2,703	0.85%
2020/04/20	1	32.15	1	32.25	32.30	0	2,680	0.00%
2020/04/17	8	32.24	9	32.51	31.85	-1	2,654	-0.04%
2020/04/16	5	32.05	3	32.02	32.10	2	2,607	0.08%
2020/04/15	0	0.00	1	31.70	31.65	-1	2,572	-0.04%
2020/04/14	15	31.68	7	31.99	31.95	8	2,553	0.31%
2020/04/13	6	32.08	34	31.96	31.60	-28	2,525	-1.11%
2020/04/10	4	30.98	5	30.90	30.90	-1	2,454	-0.04%
2020/04/09	0	0.00	8	30.99	31.10	-8	2,435	-0.33%
2020/04/08	25	30.90	12	31.25	31.10	13	2,418	0.54%
2020/04/07	11	31.44	1	31.20	31.25	10	2,396	0.42%
2020/04/06	11	30.70	26	31.18	32.15	-15	2,329	-0.64%
2020/04/01	10	29.20	12	29.31	29.30	-2	2,254	-0.09%
2020/03/31	11	28.61	11	28.50	28.50	0	2,203	0.00%
2020/03/30	4	27.38	0	0.00	27.30	4	2,107	0.19%
2020/03/27	7	27.71	0	0.00	27.00	7	2,093	0.33%
2020/03/26	0	0.00	1	26.20	27.60	-1	2,066	-0.05%
2020/03/25	0	0.00	3	26.20	25.95	-3	2,039	-0.15%
2020/03/20	0	0.00	1	25.20	25.40	-1	1,995	-0.05%
2020/03/19	3	25.78	1	24.35	24.30	2	1,966	0.10%
2020/03/18	4	28.70	1	27.45	26.95	3	1,926	0.16%
2020/03/17	0	0.00	11	28.98	28.00	-11	1,900	-0.58%
2020/03/16	12	31.09	8	31.49	30.60	4	1,852	0.22%
2020/03/13	15	29.63	17	29.57	30.15	-2	1,794	-0.11%
2020/03/12	38	34.43	30	32.30	32.65	8	1,726	0.46%
2020/03/11	20	35.58	6	35.98	35.00	14	1,648	0.85%
2020/03/10	10	34.66	0	0.00	34.95	10	1,580	0.63%
2020/03/09	61	38.56	56	38.49	37.60	5	1,498	0.33%
2020/03/06	49	37.25	35	37.35	37.10	14	1,298	1.08%
2020/03/05	28	34.05	18	34.17	35.20	10	1,076	0.93%
2020/03/04	2	32.80	11	32.59	32.60	-9	888	-1.01%
2020/03/02	5	30.72	0	0.00	30.75	5	820	0.61%
2020/02/27	0	0.00	10	31.94	31.30	-10	813	-1.23%
2020/02/25	15	32.30	2	32.30	32.00	13	844	1.54%
2020/02/24	1	32.95	10	32.92	32.80	-9	825	-1.09%
2020/02/21	0	0.00	15	32.11	32.15	-15	788	-1.90%
2020/02/20	2	31.60	0	0.00	31.50	2	769	0.26%
2020/02/19	5	31.23	7	31.30	31.30	-2	769	-0.26%
2020/02/18	5	31.36	5	31.25	31.15	0	767	0.00%
2020/02/17	3	31.45	3	31.45	31.40	0	768	0.00%
2020/02/14	2	31.28	2.1	31.18	31.15	-0.1	756	-0.01%
2020/02/13	4	31.78	2	31.80	31.65	2	750	0.27%
2020/02/11	15	32.76	5	32.63	32.40	10	720	1.39%
2020/02/10	9	33.87	7	33.63	33.20	2	691	0.29%
2020/02/07	1	31.75	2	30.93	32.20	-1	591	-0.17%
2020/02/06	2	30.05	1	30.25	30.10	1	510	0.20%
2020/02/05	4	30.30	0	0.00	30.20	4	505	0.79%
2020/02/04	6	29.83	0	0.00	30.05	6	501	1.20%
2020/02/03	0	0.00	8	30.23	30.00	-8	495	-1.61%
2020/01/31	7	32.24	0	0.00	30.60	7	486	1.44%
2020/01/30	5	32.76	203	32.54	33.30	-198	435	-45.46%	大賣/鉅額交易
2020/01/20	0	0.00	2	30.45	30.30	-2	328	-0.61%
2020/01/08	10	29.00	0	0.00	29.10	10	318	3.14%
2020/01/07	10	29.20	0	0.00	29.55	10	315	3.17%
2020/01/03	1	29.80	0	0.00	29.80	1	312	0.32%
2019/12/27	11	29.75	0	0.00	29.70	11	309	3.56%
2019/12/26	6	29.80	0	0.00	29.80	6	305	1.96%
2019/12/13	15	29.88	0	0.00	29.85	15	303	4.95%
2019/12/12	34	30.27	0	0.00	30.10	34	298	11.39%
2019/12/11	20	30.60	0	0.00	30.50	20	289	6.91%
2019/12/10	20	30.80	0	0.00	30.75	20	288	6.94%
2019/12/06	62	30.78	0	0.00	30.80	62	285	21.69%
2019/12/05	3	30.90	0	0.00	30.80	3	283	1.06%
2019/12/04	0	0.00	32	30.85	30.80	-32	282	-11.35%
2019/12/03	0	0.00	3	30.85	30.85	-3	286	-1.05%
2019/11/29	2	30.85	0	0.00	31.00	2	291	0.69%
2019/11/28	19	31.41	6	31.72	31.60	13	295	4.40%
2019/11/27	10	31.00	0	0.00	31.05	10	272	3.66%
2019/11/26	30	30.84	0	0.00	31.05	30	272	11.01%
2019/11/22	0	0.00	26	30.32	31.10	-26	249	-10.41%
2019/11/21	25	29.35	0	0.00	29.55	25	219	11.39%
2019/11/20	0	0.00	1	29.05	29.20	-1	216	-0.46%
2019/11/18	1	29.45	0	0.00	29.45	1	215	0.46%
2019/10/29	0	0.00	1	28.75	28.80	-1	182	-0.55%
2019/10/24	1	29.10	0	0.00	29.00	1	190	0.52%
2019/10/22	1	29.00	0	0.00	28.90	1	195	0.51%
2019/10/02	0	0.00	2	28.55	28.55	-2	248	-0.80%
2019/09/27	0.2	28.55	0	0.00	28.55	0.2	251	0.07%
2019/09/26	0	0.00	2	29.18	29.10	-2	249	-0.80%
2019/09/24	1	28.90	0	0.00	28.85	1	250	0.40%
2019/09/23	1	28.60	0	0.00	28.50	1	245	0.41%
2019/09/11	0.3	28.55	0	0.00	28.55	0.3	245	0.11%
2019/09/04	0	0.00	2	30.40	30.40	-2	237	-0.84%
2019/08/19	0	0.00	1	29.25	29.20	-1	189	-0.53%
2019/07/29	2	29.58	0	0.00	29.40	2	181	1.10%
2019/07/25	1	29.65	0	0.00	29.70	1	175	0.57%
2019/07/19	0	0.00	5	29.85	29.80	-5	158	-3.16%
2019/07/18	0	0.00	1	29.80	30.10	-1	149	-0.67%
2019/07/10	0	0.00	2	28.85	29.00	-2	126	-1.58%
2019/07/08	6	28.97	1	29.15	28.90	5	126	3.94%
2019/07/04	0.2	28.35	0	0.00	28.35	0.2	148	0.12%
2019/06/28	1	27.85	0	0.00	27.95	1	155	0.64%
2019/05/21	1	27.60	0	0.00	27.60	1	227	0.44%
2019/04/24	1	28.70	0	0.00	28.70	1	280	0.36%
2019/04/23	0	0.00	1	28.65	28.65	-1	279	-0.36%
2019/04/10	0	0.00	1	29.75	29.70	-1	304	-0.33%
2019/04/03	1	28.45	0	0.00	28.55	1	266	0.37%
2019/03/29	1	29.00	0	0.00	28.60	1	263	0.38%
2019/03/27	0	0.00	0.1	28.20	28.20	-0.1	252	-0.02%
2019/03/21	0	0.00	1	28.25	28.25	-1	254	-0.39%
2019/03/18	0	0.00	2	28.20	28.10	-2	260	-0.77%
2019/02/25	2	28.25	2	28.05	28.10	0	242	0.00%
2019/02/22	0	0.00	1	28.25	28.20	-1	240	-0.42%
2019/02/21	1	28.35	0	0.00	28.20	1	240	0.42%
2019/02/19	1	28.90	0	0.00	28.60	1	234	0.43%
2019/02/18	0	0.00	0.1	28.60	28.60	-0.1	219	-0.02%
2019/01/30	2	26.85	0	0.00	26.95	2	170	1.17%
2019/01/24	0	0.00	1	27.10	27.25	-1	171	-0.58%
2019/01/17	1	26.90	0	0.00	26.85	1	176	0.57%
2019/01/10	0	0.00	1	27.10	27.15	-1	176	-0.57%
2019/01/08	2	27.28	1	27.85	27.65	1	172	0.58%
2019/01/04	1	25.80	0	0.00	26.25	1	145	0.69%
2018/12/10	1	27.70	1	27.95	27.35	0	245	0.00%
2018/11/02	0	0.00	12	25.90	26.00	-12	299	-4.01%
2018/10/29	1	25.70	0	0.00	25.60	1	305	0.33%
2018/10/11	1	26.55	0	0.00	27.00	1	303	0.33%
2018/10/09	0	0.00	2	29.40	29.45	-2	293	-0.68%
2018/10/02	10	33.88	11	32.65	31.15	-1	275	-0.36%
2018/09/26	3	28.95	153	28.96	28.95	-150	218	-68.56%	大賣/鉅額交易
2018/09/20	0	0.00	65	29.13	29.00	-65	219	-29.60%
2018/09/19	6	29.29	0	0.00	29.30	6	219	2.73%
2018/09/17	1	29.25	0	0.00	29.25	1	226	0.44%
2018/09/07	20	29.95	50	30.46	29.85	-30	245	-12.24%
2018/09/05	1	31.95	90	31.75	31.70	-89	226	-39.26%
2018/09/04	0	0.00	60	31.79	31.80	-60	222	-27.01%
2018/09/03	0	0.00	60	31.81	31.80	-60	221	-27.10%
2018/08/31	1	31.95	30	32.02	31.90	-29	224	-12.95%
2018/08/28	1	31.35	0	0.00	31.30	1	224	0.45%
2018/08/20	5	30.50	0	0.00	30.50	5	224	2.22%
2018/08/17	5	30.88	0	0.00	30.85	5	222	2.24%
2018/08/15	20	31.43	0	0.00	31.35	20	220	9.07%
2018/08/13	20	32.40	0	0.00	32.40	20	221	9.04%
2018/07/19	8	33.41	0	0.00	33.25	8	419	1.91%
2018/07/17	17	33.50	17	33.99	33.50	0	447	0.00%
2018/07/13	1	33.60	16	34.00	33.70	-15	452	-3.32%
2018/07/12	0	0.00	34	33.68	33.65	-34	457	-7.43%
2018/07/11	1	33.25	0	0.00	33.20	1	461	0.22%
2018/07/10	20	33.14	0	0.00	33.10	20	469	4.26%
2018/07/09	16	33.01	0	0.00	33.00	16	490	3.26%
2018/07/06	43	32.72	2	32.70	32.75	41	493	8.30%
2018/07/05	51	33.68	1	33.30	33.50	50	500	9.99%
2018/07/04	12	34.04	12	33.89	33.85	0	513	0.00%
2018/06/25	0.4	34.90	0	0.00	34.30	0.4	574	0.08%
2018/06/22	0	0.00	20	35.00	34.90	-20	583	-3.43%
2018/06/11	10	34.17	0	0.00	34.10	10	675	1.48%
2018/06/08	10	34.38	0	0.00	34.10	10	680	1.47%
2018/06/06	10	34.63	0	0.00	34.40	10	680	1.47%
2018/05/29	1	34.25	0	0.00	34.25	1	678	0.15%
2018/05/25	12	34.63	0	0.00	34.50	12	677	1.77%
2018/05/24	19	34.89	0	0.00	34.80	19	679	2.80%
2018/05/23	2	35.05	0	0.00	35.00	2	680	0.29%
2018/05/21	28	35.43	0	0.00	35.20	28	676	4.14%
2018/05/18	3	34.50	3	34.80	35.00	0	669	0.00%
2018/05/17	15	34.24	0	0.00	34.15	15	667	2.25%
2018/05/16	78	34.97	0	0.00	34.60	78	664	11.73%
2018/05/15	32	35.52	2	35.80	35.40	30	654	4.58%
2018/05/14	30	35.78	0	0.00	35.75	30	655	4.58%
2018/05/11	20	36.00	1	36.05	36.00	19	651	2.92%
2018/05/10	31	36.32	3	36.45	36.55	28	642	4.36%
2018/05/08	4	37.50	32	37.32	36.90	-28	638	-4.38%
2018/05/07	30	36.22	6	36.20	36.05	24	602	3.98%
2018/05/04	40	36.11	0	0.00	36.00	40	601	6.65%
2018/05/03	33	36.75	1	36.65	36.60	32	593	5.39%
2018/05/02	2	37.60	2	37.28	36.95	0	589	0.00%
2018/04/30	1	37.40	2	37.38	37.20	-1	585	-0.17%
2018/04/26	4	37.54	3	37.67	36.35	1	563	0.18%
2018/04/25	2	37.05	10	35.75	36.85	-8	503	-1.59%
2018/04/24	10	36.86	0	0.00	36.10	10	489	2.04%
2018/04/20	0	0.00	2	36.10	35.90	-2	463	-0.43%
2018/04/17	1	35.20	1	35.90	34.90	0	451	0.00%
2018/04/13	1	36.40	1	36.15	36.60	0	433	0.00%
2018/04/12	1	35.85	1	36.00	35.85	0	413	0.00%
2018/04/11	1	36.05	0	0.00	36.00	1	412	0.24%
2018/04/09	0	0.00	1	35.90	36.00	-1	387	-0.26%
2018/04/03	1	35.55	5	35.27	35.45	-4	373	-1.07%
2018/04/02	1	35.50	0	0.00	35.10	1	347	0.29%
2018/03/29	0	0.00	1	35.50	35.35	-1	338	-0.30%
2018/03/27	2	36.00	0	0.00	35.50	2	324	0.62%
2018/03/26	1	36.15	1	36.10	35.95	0	314	0.00%
2018/03/23	0	0.00	1	34.05	34.60	-1	288	-0.35%
2018/03/22	1	35.00	0	0.00	34.60	1	289	0.34%
2018/03/21	1	35.65	5	35.65	35.50	-4	284	-1.40%
2018/03/20	0	0.00	1	34.55	34.40	-1	253	-0.39%
2018/03/16	6	35.27	0	0.00	35.30	6	246	2.43%
2018/03/14	0	0.00	1	33.80	33.65	-1	222	-0.45%
2018/03/09	1	33.10	0	0.00	33.10	1	247	0.40%
2018/03/08	0	0.00	0.2	33.75	33.70	-0.2	330	-0.05%
2018/02/01	0	0.00	3	35.60	35.55	-3	439	-0.68%
2018/01/10	0	0.00	0.2	37.05	37.05	-0.2	461	-0.04%
2018/01/08	1	36.95	0	0.00	36.95	1	470	0.21%