鴻碩 (3092)-元大-成功券商分點個股進出

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

鴻碩

(3092)

可現股當沖

股價
33.25
漲跌
▲0.25
漲幅
+0.76%
成交量
224張
產業
上市電子零組件類股
252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

鴻碩 (3092)籌碼相關－元大-成功券商分點個股進出

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

元大-成功券商分點個股進出
元大-成功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
2024/05/16	1	32.95	0	0.00	33.00	1	418	0.24%
2024/05/15	2	32.90	0	0.00	32.75	2	419	0.48%
2024/05/14	3	33.55	0	0.00	33.25	3	419	0.72%
2024/05/09	21	33.36	0	0.00	33.30	21	421	4.98%
2024/05/08	1.1	32.79	0	0.00	32.85	1.1	417	0.26%
2024/05/02	0	0.00	1	33.05	33.00	-1	407	-0.25%
2024/04/17	0	0.00	2	34.60	34.30	-2	365	-0.55%
2024/04/11	0	0.00	1	36.00	35.55	-1	351	-0.28%
2024/04/10	0	0.00	1	35.60	35.80	-1	336	-0.30%
2024/04/09	0	0.00	2	35.03	35.35	-2	322	-0.62%
2024/04/02	1	34.44	0	0.00	33.90	1	304	0.34%
2024/03/26	0	0.00	10	31.51	32.40	-10	286	-3.49%
2024/03/19	1	30.90	0	0.00	30.85	1	284	0.35%
2024/03/14	1	30.20	0	0.00	30.35	1	275	0.36%
2024/03/11	0	31.25	0	0.00	30.80	0	267	0.00%
2024/03/08	2	31.30	0	0.00	31.00	2	262	0.76%
2024/03/07	10	32.26	0	0.00	31.55	10	260	3.84%
2024/02/22	2	34.10	2	33.95	33.90	0	229	0.00%
2024/01/17	0	0.00	3	33.50	33.50	-3	236	-1.28%
2024/01/12	5	34.00	0	0.00	34.05	5	240	2.08%
2023/12/26	3	35.63	0	0.00	35.50	3	275	1.09%
2023/12/19	1	34.55	2	34.40	34.35	-1	311	-0.32%
2023/12/14	0	0.00	1	34.75	34.70	-1	427	-0.23%
2023/12/13	1	34.75	2	34.95	34.75	-1	431	-0.23%
2023/12/07	3	35.15	0	0.00	35.05	3	445	0.67%
2023/12/05	1	35.50	0	0.00	35.35	1	449	0.22%
2023/12/01	1	35.50	0	0.00	35.55	1	453	0.22%
2023/11/30	0	0.00	0	35.45	35.45	0	456	0.00%
2023/11/27	0	0.00	1	35.40	35.25	-1	465	-0.21%
2023/11/16	1	34.85	0	0.00	34.75	1	487	0.20%
2023/10/25	1	36.00	0	0.00	35.95	1	1,231	0.08%
2023/10/18	1	35.00	0	0.00	34.90	1	1,277	0.08%
2023/10/02	0	0.00	0	37.90	38.00	0	1,327	0.00%
2023/09/28	0	0.00	2	37.20	37.20	-2	1,334	-0.15%
2023/09/27	1	37.60	0	0.00	37.20	1	1,366	0.07%
2023/09/26	3	37.20	4	37.40	37.25	-1	1,391	-0.07%
2023/09/25	0	0.00	3	37.35	37.20	-3	1,417	-0.21%
2023/09/21	6	38.75	1	37.75	37.50	5	1,405	0.36%
2023/09/20	9	38.36	12.3	38.60	38.95	-3.3	1,370	-0.24%
2023/09/08	0	0.00	0.1	36.00	35.95	-0.1	1,493	0.00%
2023/09/07	0	0.00	2	36.30	36.35	-2	1,497	-0.13%
2023/09/05	0	0.00	1	36.55	36.60	-1	1,502	-0.07%
2023/09/04	0	36.30	1	36.15	36.00	-1	1,502	-0.07%
2023/09/01	2	36.85	0	0.00	36.20	2	1,500	0.13%
2023/08/31	1	36.10	0	0.00	36.40	1	1,499	0.07%
2023/08/23	0	0.00	0	35.70	35.50	0	1,507	0.00%
2023/08/16	2	36.65	0	0.00	36.60	2	1,462	0.14%
2023/08/15	0	0.00	34	37.32	37.10	-34	1,455	-2.34%
2023/08/14	30	37.50	0	0.00	37.05	30	1,450	2.07%
2023/08/08	0	0.00	4	40.95	39.50	-4	1,377	-0.29%
2023/08/07	4	43.48	8.1	43.26	43.30	-4.1	1,351	-0.30%
2023/08/04	12	43.80	3.5	44.20	43.55	8.5	1,313	0.65%
2023/08/02	3	42.20	0.2	42.11	41.50	2.8	1,202	0.23%
2023/08/01	1	42.00	0	0.00	42.00	1	1,151	0.09%
2023/07/31	12.1	44.09	7.1	44.25	42.35	5.1	1,079	0.47%
2023/07/28	10.1	41.38	11.1	41.43	41.55	-1	911	-0.11%
2023/07/27	1	36.95	0	0.00	37.80	1	803	0.12%
2023/07/25	0	0.00	2	35.50	35.90	-2	793	-0.25%
2023/07/24	1	35.99	8	35.20	35.15	-7	787	-0.89%
2023/07/19	0	0.00	6	37.10	37.15	-6	776	-0.77%
2023/07/17	7	38.77	0	0.00	38.75	7	884	0.79%
2023/07/12	1	38.55	0	0.00	38.00	1	955	0.10%
2023/07/10	6	38.73	2	38.68	38.80	4	941	0.42%
2023/07/06	1	38.95	6	39.35	38.65	-5	937	-0.53%
2023/07/05	8	40.04	3	40.22	39.75	5	928	0.54%
2023/07/04	0	0.00	3	39.75	39.35	-3	892	-0.34%
2023/07/03	0	0.00	11	39.99	39.90	-11	866	-1.27%
2023/06/30	5	38.90	5	38.70	38.60	0	834	0.00%
2023/06/27	37	38.04	0	0.00	37.50	37	828	4.47%
2023/06/26	43	39.04	2	39.00	39.00	41	820	5.00%
2023/06/19	0	0.00	1	38.80	39.00	-1	773	-0.13%
2023/06/16	7	37.71	0	0.00	37.50	7	758	0.92%
2023/06/15	1	38.45	0	0.00	38.45	1	743	0.14%
2023/06/14	2	38.75	3	38.33	39.55	-1	716	-0.14%
2023/06/13	0	0.00	1	37.15	36.80	-1	650	-0.15%
2023/06/09	0.5	37.10	0	0.00	37.00	0.5	641	0.07%
2023/06/08	0	0.00	3	36.65	36.35	-3	647	-0.46%
2023/06/02	2	36.25	0	0.00	36.00	2	704	0.28%
2023/05/29	1	35.75	0	0.00	35.45	1	701	0.14%
2023/05/26	0	0.00	2	35.25	35.25	-2	704	-0.28%
2023/05/11	0	35.50	0	0.00	35.00	0	735	0.00%
2023/05/09	0	0.00	1	36.60	36.30	-1	729	-0.14%
2023/05/04	1	37.90	0	0.00	37.55	1	725	0.14%
2023/05/03	0	0.00	1	38.75	38.05	-1	731	-0.14%
2023/04/28	1	37.75	0	0.00	37.75	1	720	0.14%
2023/04/26	4	35.81	0	0.00	36.10	4	712	0.56%
2023/04/20	1	38.50	0	0.00	38.35	1	664	0.15%
2023/04/19	1	40.00	0	0.00	40.60	1	573	0.17%
2023/04/18	1	37.10	25	37.40	36.95	-24	484	-4.96%
2023/04/13	1	36.00	0	0.00	36.00	1	463	0.22%
2023/04/12	0	0.00	1	35.35	36.15	-1	458	-0.22%
2023/04/11	0	35.10	0	0.00	35.00	0	448	0.00%
2023/03/31	5	34.80	0	0.00	34.70	5	436	1.15%
2023/03/28	0	0.00	5	35.08	34.95	-5	434	-1.15%
2023/03/27	10	36.41	0	0.00	36.20	10	426	2.34%
2023/03/24	1	36.40	0	0.00	36.40	1	427	0.23%
2023/03/23	8	36.83	0	0.00	36.40	8	423	1.89%
2023/03/21	10	37.35	3	37.55	37.25	7	394	1.77%
2023/03/20	0	0.00	1	37.00	36.90	-1	397	-0.25%
2023/03/08	0	0.00	0.1	40.00	39.75	-0.1	574	-0.02%
2023/03/01	0	37.90	0	0.00	37.50	0	623	0.00%
2023/02/23	0	39.05	0	0.00	39.00	0	612	0.00%
2023/02/21	0	39.30	0	0.00	39.10	0	613	0.00%
2023/02/03	0	37.05	0	0.00	36.50	0	572	0.00%
2022/12/12	5	36.40	0	0.00	36.90	5	631	0.79%
2022/12/07	0	0.00	1	39.00	38.30	-1	607	-0.16%
2022/12/06	2	39.20	1	39.00	38.10	1	593	0.17%
2022/12/05	2	39.50	1	40.15	40.15	1	581	0.17%
2022/12/02	5	40.18	3	40.10	40.00	2	570	0.35%
2022/12/01	9.1	40.48	10	40.21	40.55	-0.9	547	-0.16%
2022/11/30	9	39.77	9	41.38	41.00	0	501	0.00%
2022/11/29	1	38.15	0	0.00	39.05	1	399	0.25%
2022/11/08	0	0.00	2	35.95	36.00	-2	392	-0.51%
2022/10/25	3	34.57	3	33.05	33.05	0	415	0.00%
2022/10/14	5	34.45	5	34.45	34.05	0	394	0.00%
2022/09/28	0	36.20	11	36.32	35.95	-11	405	-2.71%
2022/09/23	0	0.00	5	40.10	40.10	-5	409	-1.22%
2022/09/12	0	42.10	6	43.51	42.10	-6	447	-1.34%
2022/08/19	0	0.00	1	47.00	46.30	-1	478	-0.21%
2022/08/17	1	47.15	3	47.32	46.00	-2	473	-0.42%
2022/08/15	0	0.00	3	44.40	44.40	-3	450	-0.67%
2022/08/11	7	42.77	0	0.00	41.50	7	449	1.56%
2022/08/10	2	41.10	0	0.00	40.75	2	438	0.46%
2022/08/03	0	0.00	4	40.25	40.20	-4	613	-0.65%
2022/07/22	0	0.00	4	44.40	44.20	-4	737	-0.54%
2022/07/19	0	0.00	8	43.60	43.50	-8	800	-1.00%
2022/07/13	4	42.00	0	0.00	42.30	4	913	0.44%
2022/07/12	4	40.43	4	39.70	40.00	0	932	0.00%
2022/07/11	0	0.00	4	42.10	42.10	-4	957	-0.42%
2022/07/07	4	42.80	0	0.00	42.80	4	1,116	0.36%
2022/07/01	4	43.55	8	42.30	41.60	-4	1,644	-0.24%
2022/06/29	0	0.00	1	46.00	45.80	-1	1,827	-0.05%
2022/06/21	0	0.00	6	47.42	48.00	-6	2,317	-0.26%
2022/06/13	0	0.00	4	51.70	51.40	-4	2,520	-0.16%
2022/06/06	0	0.00	2	53.00	52.60	-2	2,571	-0.08%
2022/05/31	0	0.00	1	52.90	53.50	-1	2,680	-0.04%
2022/05/27	1	52.00	0	0.00	51.40	1	2,756	0.04%
2022/05/12	0	0.00	18	51.51	49.30	-18	3,364	-0.53%
2022/05/11	2	53.10	20.6	54.85	53.10	-18.6	3,301	-0.56%
2022/05/06	26	61.59	0	0.00	61.40	26	3,221	0.81%
2022/05/05	5	64.04	2	64.90	62.80	3	3,217	0.09%
2022/05/04	0	0.00	12	63.60	63.70	-12	3,201	-0.37%
2022/04/25	2	60.30	0	0.00	62.00	2	3,124	0.06%
2022/04/20	1	64.50	1	63.30	63.30	0	3,023	0.00%
2022/04/15	15	62.97	1	62.40	62.40	14	2,973	0.47%
2022/04/14	10	64.70	0.1	64.90	64.50	9.9	2,958	0.34%
2022/04/13	38	65.97	1	62.00	66.00	37	2,894	1.28%
2022/04/12	11	64.99	0.2	64.40	62.80	10.8	2,808	0.38%
2022/04/11	15	67.50	8.2	66.28	64.80	6.8	2,720	0.25%
2022/04/08	4	72.23	26	71.84	71.70	-22	2,562	-0.86%
2022/04/07	5	70.64	14	71.44	69.90	-9	2,404	-0.37%
2022/04/06	16.5	70.70	10	70.96	71.90	6.5	2,312	0.28%
2022/04/01	1.1	70.02	7	70.04	70.50	-5.9	2,276	-0.26%
2022/03/31	4	67.78	10	67.10	68.40	-6	2,190	-0.27%
2022/03/30	8	69.13	3	69.20	68.20	5	2,181	0.23%
2022/03/29	0.5	69.50	6	69.70	68.90	-5.5	2,112	-0.26%
2022/03/28	2	67.80	2	68.60	68.50	0	2,034	0.00%
2022/03/25	10	68.20	1	68.20	67.20	9	1,980	0.45%
2022/03/24	13	66.27	4.1	67.39	67.00	8.9	1,807	0.49%
2022/03/23	1	65.90	1	65.30	65.20	0	1,732	0.00%
2022/03/22	2	66.50	9	66.08	65.30	-7	1,697	-0.41%
2022/03/21	7	64.46	7	62.89	64.30	0	1,613	0.00%
2022/03/08	9	58.90	7	58.51	57.60	2	1,498	0.13%
2022/03/07	4	61.48	0	0.00	59.80	4	1,476	0.27%
2022/03/04	3	64.83	1	66.20	63.40	2	1,451	0.14%
2022/03/03	1	63.40	4	64.27	65.00	-3	1,406	-0.21%
2022/03/02	3	63.23	3	64.00	63.50	0	1,389	0.00%
2022/03/01	1	62.60	8	62.60	62.50	-7	1,344	-0.52%
2022/02/25	0	0.00	3	60.87	60.50	-3	1,327	-0.23%
2022/02/24	8	60.80	3	60.60	59.50	5	1,310	0.38%
2022/02/23	2	64.25	2	64.65	64.70	0	1,254	0.00%
2022/02/22	5	65.12	3	64.50	64.00	2	1,208	0.17%
2022/02/21	18	65.41	14	65.44	66.10	4	1,028	0.39%
2022/02/18	2	58.00	2	59.70	60.10	0	828	0.00%
2022/02/16	0	0.00	1	55.40	55.90	-1	757	-0.13%
2022/02/15	3	54.20	2	54.80	54.30	1	797	0.13%
2022/02/09	2	53.60	0	0.00	54.30	2	805	0.25%
2022/02/08	2	53.50	0	0.00	53.50	2	803	0.25%
2022/01/26	1	50.10	2	50.50	50.00	-1	809	-0.12%
2022/01/25	0	0.00	2	50.70	50.20	-2	824	-0.24%
2022/01/19	0	0.00	2	52.45	52.50	-2	873	-0.23%
2022/01/18	2	54.25	0	0.00	53.00	2	946	0.21%
2022/01/14	0	0.00	1	52.90	52.60	-1	970	-0.10%
2022/01/11	1	54.50	0	0.00	53.60	1	1,014	0.10%
2022/01/07	1	53.60	0	0.00	54.50	1	1,070	0.09%
2022/01/06	1	55.90	0	0.00	56.50	1	1,066	0.09%
2022/01/03	0	0.00	1	54.70	54.60	-1	1,091	-0.09%
2021/12/30	1	56.40	0	0.00	56.30	1	1,094	0.09%
2021/12/29	1	56.70	1	56.70	56.60	0	1,095	0.00%
2021/12/28	2	57.20	1	57.60	57.00	1	1,101	0.09%
2021/12/17	0	0.00	20	52.02	51.90	-20	1,125	-1.78%
2021/12/15	0	0.00	6	52.90	52.70	-6	1,128	-0.53%
2021/12/14	0	0.00	30	52.01	51.80	-30	1,126	-2.66%
2021/12/13	0	0.00	2	52.20	52.40	-2	1,129	-0.18%
2021/12/10	1	51.30	1	52.10	52.30	0	1,139	0.00%
2021/12/09	1	51.90	0	0.00	51.90	1	1,141	0.09%
2021/12/08	1	52.90	1	53.50	53.50	0	1,136	0.00%
2021/12/06	2	52.00	6	52.48	52.60	-4	1,156	-0.35%
2021/12/03	0	0.00	1	52.10	52.00	-1	1,182	-0.08%
2021/12/02	3	54.23	3	52.63	52.00	0	1,216	0.00%
2021/11/15	0	0.00	1	55.80	56.00	-1	1,502	-0.07%
2021/11/12	2	55.00	1	55.20	55.30	1	1,542	0.06%
2021/11/11	0	0.00	1	59.10	58.40	-1	1,511	-0.07%
2021/11/09	2	59.00	0	0.00	59.00	2	1,618	0.12%
2021/11/03	3	57.87	1	57.50	58.80	2	1,950	0.10%
2021/11/02	0	0.00	1	60.20	58.10	-1	1,983	-0.05%
2021/11/01	7	59.17	1	59.00	59.00	6	2,046	0.29%
2021/10/29	1	60.20	4	59.88	59.90	-3	2,119	-0.14%
2021/10/28	1	59.00	0	0.00	58.80	1	2,243	0.04%
2021/10/27	3	59.17	0	0.00	59.30	3	2,450	0.12%
2021/10/26	4	59.53	3	60.00	59.60	1	2,648	0.04%
2021/10/22	1	56.00	0	0.00	55.50	1	2,619	0.04%
2021/10/21	0	0.00	6	57.30	55.80	-6	2,684	-0.22%
2021/10/19	8	57.30	0	0.00	57.50	8	2,729	0.29%
2021/10/18	3	54.50	0	0.00	54.70	3	2,862	0.10%
2021/10/15	1	55.90	2	54.65	54.40	-1	2,920	-0.03%
2021/10/14	1	55.60	0	0.00	56.00	1	2,887	0.03%
2021/10/13	1	57.30	1	56.40	56.60	0	2,891	0.00%
2021/10/12	2	57.40	2	56.60	56.60	0	2,899	0.00%
2021/10/08	2	59.00	5	59.28	59.00	-3	2,889	-0.10%
2021/10/07	1	57.50	0	0.00	57.00	1	2,876	0.03%
2021/10/06	1	56.50	0	0.00	56.50	1	2,883	0.03%
2021/10/04	1	57.40	2	58.65	56.50	-1	2,896	-0.03%
2021/10/01	7	59.11	2	59.80	58.50	5	2,884	0.17%
2021/09/30	2	61.80	2	62.65	62.40	0	2,849	0.00%
2021/09/29	4	62.63	14	64.90	62.00	-10	2,833	-0.35%
2021/09/27	1	66.80	1	67.50	67.50	0	2,820	0.00%
2021/09/22	1	66.30	2	67.05	67.00	-1	2,900	-0.03%
2021/09/17	1	67.30	0	0.00	67.90	1	2,913	0.03%
2021/09/15	0	0.00	1	68.10	68.00	-1	2,955	-0.03%
2021/09/14	0	0.00	2	68.05	67.70	-2	2,966	-0.07%
2021/09/10	5	68.62	1	68.00	67.70	4	2,996	0.13%
2021/09/09	1	66.60	8	66.40	67.30	-7	3,019	-0.23%
2021/09/08	2	66.10	3	65.93	65.90	-1	3,069	-0.03%
2021/09/07	4	68.20	2	67.80	67.50	2	3,087	0.06%
2021/09/06	7	72.20	5	73.94	70.50	2	3,054	0.07%
2021/09/03	1	70.50	11	70.08	70.30	-10	2,986	-0.33%
2021/09/02	1	70.40	1	70.50	69.70	0	2,970	0.00%
2021/09/01	6	70.98	14	70.87	71.50	-8	2,935	-0.27%
2021/08/31	9	67.66	4	68.18	67.80	5	2,860	0.17%
2021/08/27	1	64.60	7	65.14	65.70	-6	2,844	-0.21%
2021/08/26	6	67.47	0	0.00	66.00	6	2,825	0.21%
2021/08/25	6	68.88	2	68.90	67.60	4	2,827	0.14%
2021/08/24	4	68.53	2	67.95	67.70	2	2,827	0.07%
2021/08/23	0	0.00	2	68.70	68.40	-2	2,838	-0.07%
2021/08/19	10	69.93	8	69.96	68.00	2	2,827	0.07%
2021/08/18	15	67.92	7	68.84	70.20	8	2,791	0.29%
2021/08/17	0	0.00	2	68.25	66.10	-2	2,762	-0.07%
2021/08/16	7	66.66	11	67.08	69.30	-4	2,760	-0.14%
2021/08/13	18	65.49	26	65.80	65.20	-8	2,737	-0.29%
2021/08/12	1	63.70	0	0.00	63.70	1	2,703	0.04%
2021/08/11	9.2	65.03	9	65.03	64.00	0.2	2,714	0.01%
2021/08/10	5.3	71.13	6	68.95	68.20	-0.7	2,692	-0.03%
2021/08/09	3	75.70	4	75.93	75.00	-1	2,609	-0.04%
2021/08/06	0	0.00	7	72.66	73.90	-7	2,525	-0.28%
2021/08/05	21	72.61	8.3	72.48	72.60	12.7	2,528	0.50%
2021/08/04	7	74.86	0	0.00	74.30	7	2,528	0.28%
2021/08/03	20.1	76.54	15	77.10	77.00	5.1	2,514	0.20%
2021/08/02	26.3	74.15	8	75.21	75.80	18.3	2,435	0.75%
2021/07/30	7	72.94	19	73.40	74.00	-12	2,299	-0.52%
2021/07/28	7	65.36	0	0.00	65.60	7	2,091	0.33%
2021/07/27	2	68.75	3	67.60	69.60	-1	2,109	-0.05%
2021/07/26	0	0.00	2	67.10	68.10	-2	2,059	-0.10%
2021/07/23	0	0.00	4	68.90	68.20	-4	2,075	-0.19%
2021/07/22	7.7	71.15	8	69.76	70.00	-0.3	2,080	-0.01%
2021/07/21	11	63.48	15	64.49	66.30	-4	1,941	-0.21%
2021/07/19	5	62.00	1	61.30	62.20	4	1,904	0.21%
2021/07/16	2	64.25	0	0.00	62.60	2	1,937	0.10%
2021/07/15	2	62.25	3	62.93	62.70	-1	1,951	-0.05%
2021/07/14	5	63.40	0	0.00	62.70	5	1,967	0.25%
2021/07/12	1	64.30	4	65.03	66.90	-3	1,993	-0.15%
2021/07/09	2	64.50	1	64.60	64.40	1	1,995	0.05%
2021/07/07	5	66.00	1	65.40	65.30	4	2,349	0.17%
2021/07/06	1	66.10	0	0.00	66.00	1	2,523	0.04%
2021/07/02	0	0.00	3	67.17	67.60	-3	2,594	-0.12%
2021/07/01	2	66.30	0	0.00	65.20	2	2,609	0.08%
2021/06/30	5	67.80	4.5	68.19	67.00	0.6	2,629	0.02%
2021/06/29	3	70.67	0	0.00	69.60	3	2,604	0.12%
2021/06/28	0	0.00	1	72.70	71.70	-1	2,621	-0.04%
2021/06/25	2	72.70	3	73.63	72.30	-1	2,621	-0.04%
2021/06/24	1	72.40	0	0.00	72.80	1	2,633	0.04%
2021/06/21	6.5	72.19	0	0.00	70.40	6.5	2,692	0.24%
2021/06/18	1	73.50	1	74.50	73.10	0	2,738	0.00%
2021/06/17	3	73.47	3	74.20	74.00	0	2,858	0.00%
2021/06/16	0	0.00	2	71.00	71.70	-2	2,897	-0.07%
2021/05/28	1	66.30	1	66.79	66.50	0	4,723	0.00%
2021/05/27	0	0.00	1	65.60	65.50	-1	4,788	-0.02%
2021/05/20	1	61.50	0	0.00	62.00	1	5,083	0.02%
2021/05/19	1	58.50	2	60.45	60.10	-1	5,189	-0.02%
2021/05/18	1	56.80	1	57.30	58.20	0	5,367	0.00%
2021/05/17	1	54.00	0	0.00	54.00	1	5,405	0.02%
2021/05/13	4	61.78	10	60.76	60.30	-6	5,363	-0.11%
2021/05/12	0	0.00	4	70.35	65.30	-4	5,334	-0.07%
2021/05/11	10	72.06	3	74.60	71.50	7	5,290	0.13%
2021/05/10	0	0.00	3	74.70	73.60	-3	5,297	-0.06%
2021/05/07	12	74.07	2	73.25	73.90	10	5,297	0.19%
2021/05/05	3	68.43	0	0.00	67.80	3	5,347	0.06%
2021/05/04	8	68.36	4	67.40	67.20	4	5,384	0.07%
2021/05/03	0	0.00	3	71.20	71.10	-3	5,397	-0.06%
2021/04/28	0	0.00	6.2	73.73	73.80	-6.2	5,787	-0.11%
2021/04/27	0	0.00	14	72.66	71.90	-14	5,985	-0.23%
2021/04/26	10	72.60	10	73.20	72.20	0	6,386	0.00%
2021/04/16	3	74.23	1	75.00	73.60	2	7,695	0.03%
2021/04/15	1	74.00	0	0.00	74.50	1	7,724	0.01%
2021/04/14	0	0.00	3	71.70	73.40	-3	7,862	-0.04%
2021/04/13	16	78.48	18	78.09	74.00	-2	7,871	-0.03%
2021/04/12	5	73.02	11	77.60	79.50	-6	7,732	-0.08%
2021/04/09	0	0.00	5	72.50	72.30	-5	7,895	-0.06%
2021/04/08	0	0.00	3	72.37	71.80	-3	7,966	-0.04%
2021/04/07	1	73.80	8	73.84	73.10	-7	7,940	-0.09%
2021/04/06	8	73.56	1	73.30	73.50	7	7,932	0.09%
2021/04/01	17	71.85	1	72.10	71.80	16	7,914	0.20%
2021/03/31	6	72.28	0	0.00	72.10	6	7,904	0.08%
2021/03/29	21	73.42	6	73.70	73.40	15	7,867	0.19%
2021/03/26	2	72.40	0	0.00	72.20	2	7,845	0.03%
2021/03/25	4	72.60	1	73.70	72.20	3	7,843	0.04%
2021/03/24	4	71.93	2	72.40	71.00	2	7,827	0.03%
2021/03/23	5	73.42	7	73.74	72.40	-2	7,795	-0.03%
2021/03/22	19	74.43	0	0.00	73.10	19	7,736	0.25%
2021/03/19	9	79.21	9	79.38	77.70	0	7,645	0.00%
2021/03/18	20	81.50	19	82.34	79.50	1	7,679	0.01%
2021/03/17	35	79.80	30	80.70	81.50	5	7,522	0.07%
2021/03/16	10	78.82	38.3	80.42	78.50	-28.3	7,179	-0.39%
2021/03/15	7	75.49	0	0.00	74.00	7	6,790	0.10%
2021/03/12	35	76.90	9	76.44	75.80	26	6,730	0.39%
2021/03/11	17	76.09	21	76.04	78.00	-4	6,629	-0.06%
2021/03/10	9	73.09	15	75.52	72.50	-6	6,399	-0.09%
2021/03/04	1	72.60	0	0.00	71.00	1	6,297	0.02%
2021/03/03	5	71.40	20	68.37	74.00	-15	6,315	-0.24%
2021/03/02	2	73.50	2	72.00	71.10	0	6,293	0.00%
2021/02/26	4	74.93	6	73.77	74.80	-2	6,403	-0.03%
2021/02/25	2	77.00	1	77.40	74.10	1	6,511	0.02%
2021/02/23	0	0.00	2	74.50	74.10	-2	6,466	-0.03%
2021/02/22	70	74.36	72	75.63	74.40	-2	6,624	-0.03%
2021/02/19	6	73.33	6	71.65	73.10	0	6,781	0.00%
2021/02/18	13	69.02	17	68.46	71.30	-4	7,043	-0.06%
2021/02/17	8	64.88	2	64.75	66.80	6	7,069	0.08%
2021/02/05	1	60.80	0	0.00	60.80	1	7,340	0.01%
2021/02/04	2	61.65	2	61.40	60.70	0	7,570	0.00%
2021/02/03	0	0.00	15	60.66	60.50	-15	7,902	-0.19%
2021/02/02	3	59.83	4	61.15	60.60	-1	7,985	-0.01%
2021/02/01	2	58.85	7	59.34	59.00	-5	7,994	-0.06%
2021/01/29	2	62.25	0	0.00	62.00	2	7,946	0.03%
2021/01/28	4	65.55	2	64.80	64.80	2	8,054	0.02%
2021/01/27	26	63.53	11	64.69	64.70	15	8,049	0.19%
2021/01/26	3	62.50	4	62.90	61.80	-1	8,030	-0.01%
2021/01/25	1	62.50	0	0.00	63.80	1	8,106	0.01%
2021/01/22	8	64.65	5	63.22	65.70	3	8,336	0.04%
2021/01/21	59	66.24	69	68.50	62.50	-10	8,263	-0.12%
2021/01/20	17	74.76	38	73.74	69.20	-21	7,997	-0.26%
2021/01/19	111	76.95	92	75.80	76.80	19	7,741	0.25%	大買/
2021/01/18	91	72.48	97	72.71	71.70	-6	7,320	-0.08%
2021/01/15	65	68.30	62	70.16	70.00	3	6,927	0.04%
2021/01/14	76	67.79	64.2	68.81	67.80	11.8	6,627	0.18%
2021/01/13	0	0.00	28	64.73	65.10	-28	6,201	-0.45%
2021/01/12	5	59.66	0	0.00	59.20	5	5,985	0.08%
2021/01/11	4	61.25	16	61.24	60.80	-12	5,908	-0.20%
2021/01/08	3	59.90	1	59.90	59.50	2	5,807	0.03%
2021/01/07	16	61.18	7	61.90	60.80	9	5,747	0.16%
2021/01/06	7	58.46	4	59.75	58.20	3	5,582	0.05%
2021/01/05	1	60.30	6	62.37	60.50	-5	5,491	-0.09%
2021/01/04	19	61.02	43	60.25	61.60	-24	5,335	-0.45%
2020/12/31	7	56.51	18.4	56.36	57.70	-11.4	4,990	-0.23%
2020/12/30	8	53.85	7	53.30	52.50	1	4,871	0.02%
2020/12/29	1	52.00	0	0.00	53.40	1	4,853	0.02%
2020/12/28	4	52.80	0	0.00	52.30	4	4,830	0.08%
2020/12/25	1	54.00	1	53.70	53.30	0	4,803	0.00%
2020/12/24	3	53.30	3.2	52.81	53.20	-0.2	4,786	0.00%
2020/12/23	0	0.00	1	53.40	52.90	-1	4,777	-0.02%
2020/12/22	1	51.50	0	0.00	51.50	1	4,762	0.02%
2020/12/21	5	55.40	1	54.40	53.80	4	4,738	0.08%
2020/12/18	0	0.00	4	54.75	55.40	-4	4,720	-0.08%
2020/12/17	1	53.90	0	0.00	53.90	1	4,687	0.02%
2020/12/16	8	55.80	0	0.00	55.30	8	4,673	0.17%
2020/12/15	2	55.90	12	55.85	55.00	-10	4,665	-0.21%
2020/12/14	13	57.35	18.4	57.18	57.00	-5.4	4,598	-0.12%
2020/12/10	0	0.00	2	52.20	53.90	-2	4,449	-0.04%
2020/12/09	1	54.00	0	0.00	52.90	1	4,429	0.02%
2020/12/08	5	53.18	0	0.00	53.30	5	4,413	0.11%
2020/12/07	9	52.86	13	52.71	52.70	-4	4,384	-0.09%
2020/12/04	3.3	56.44	2	55.95	55.90	1.3	4,286	0.03%
2020/12/03	4.5	56.63	0	0.00	55.50	4.5	4,262	0.11%
2020/12/02	5.5	57.18	2	57.30	57.00	3.5	4,226	0.08%
2020/12/01	3	56.87	16	57.61	57.20	-13	4,164	-0.31%
2020/11/30	3	55.30	0	0.00	55.00	3	4,081	0.07%
2020/11/27	7	54.69	2	56.05	55.50	5	4,063	0.12%
2020/11/26	3	55.63	18	54.33	56.70	-15	3,988	-0.38%
2020/11/25	25	56.64	7	57.91	55.00	18	3,912	0.46%
2020/11/24	36	59.35	15.1	58.84	58.70	20.9	3,743	0.56%
2020/11/23	3	58.30	7	57.17	57.60	-4	3,591	-0.11%
2020/11/20	4	58.35	14	58.06	57.50	-10	3,518	-0.28%
2020/11/19	13	58.35	8.1	58.55	57.90	4.9	3,453	0.14%
2020/11/18	20	60.13	24.5	59.93	60.20	-4.5	3,240	-0.14%
2020/11/17	48	59.80	30.3	60.10	60.00	17.7	2,984	0.59%
2020/11/16	12	56.53	7	58.13	56.60	5	2,584	0.19%
2020/11/13	20	56.81	34	56.57	57.10	-14	2,344	-0.60%
2020/11/12	6	53.48	21	53.62	53.40	-15	1,976	-0.76%
2020/11/11	25	52.80	45	53.47	53.00	-20	1,725	-1.16%
2020/11/10	24	48.36	25	48.55	48.90	-1	1,367	-0.07%
2020/11/09	3	46.80	0	0.00	46.95	3	1,263	0.24%
2020/11/06	0.1	46.55	0	0.00	46.85	0.1	1,213	0.01%
2020/11/05	6.3	46.80	32	47.89	46.85	-25.7	1,174	-2.19%
2020/11/04	0	0.00	0.5	45.00	45.40	-0.5	1,006	-0.05%
2020/11/03	0	0.00	5	45.00	45.35	-5	954	-0.52%
2020/11/02	10	44.99	17	44.76	44.90	-7	885	-0.79%
2020/10/30	15	43.35	14.7	44.12	44.30	0.3	748	0.04%
2020/10/29	7.4	41.51	6.1	39.31	42.10	1.3	448	0.30%
2020/10/28	5	38.38	4	38.73	38.30	1	353	0.28%
2020/10/20	0	0.00	1	38.00	37.80	-1	332	-0.30%
2020/10/12	0	0.00	1	38.40	38.50	-1	340	-0.29%
2020/10/08	0	0.00	2	38.35	38.70	-2	341	-0.59%
2020/10/07	0	0.00	2	38.70	38.75	-2	341	-0.59%
2020/09/25	1	37.10	0	0.00	37.15	1	382	0.26%
2020/09/22	1	37.70	0	0.00	37.70	1	383	0.26%
2020/09/21	0	0.00	1	39.00	38.50	-1	379	-0.26%
2020/09/10	1	37.70	0	0.00	37.80	1	336	0.30%
2020/09/08	0	0.00	1	37.80	37.70	-1	330	-0.30%
2020/09/07	1	37.20	0	0.00	37.05	1	328	0.30%
2020/09/03	1	38.65	0	0.00	38.60	1	327	0.30%
2020/09/02	0	0.00	45	38.98	39.40	-45	306	-14.68%
2020/09/01	0	0.00	1	37.35	37.55	-1	286	-0.35%
2020/08/28	0	0.00	6	42.57	42.55	-6	287	-2.09%
2020/08/27	0	0.00	10	42.75	42.70	-10	271	-3.68%
2020/08/25	1	42.75	1	42.65	42.65	0	257	0.00%
2020/08/24	1	42.75	2	43.00	42.50	-1	254	-0.39%
2020/08/20	2	41.60	2	41.20	41.60	0	247	0.00%
2020/08/19	3	42.62	0	0.00	42.55	3	244	1.23%
2020/08/14	1	41.90	0	0.00	41.90	1	243	0.41%
2020/08/11	2	42.50	0	0.00	42.15	2	243	0.82%
2020/08/07	1	42.95	0	0.00	43.00	1	244	0.41%
2020/07/29	1	40.65	2	41.50	41.90	-1	250	-0.40%
2020/07/22	5	42.00	5	42.20	42.15	0	258	0.00%
2020/07/16	1	42.30	0	0.00	42.65	1	268	0.37%
2020/07/15	4	42.31	0	0.00	42.50	4	270	1.48%
2020/07/10	1	42.00	0	0.00	42.80	1	273	0.37%
2020/07/09	2	44.45	0	0.00	44.25	2	271	0.74%
2020/07/08	0	0.00	23	43.98	44.60	-23	261	-8.78%
2020/07/07	4	43.49	17	43.83	43.55	-13	253	-5.13%
2020/07/06	1	42.95	47	43.29	43.60	-46	247	-18.60%
2020/07/03	1	42.30	0	0.00	42.25	1	235	0.42%
2020/07/02	6	42.20	0	0.00	42.15	6	233	2.57%
2020/07/01	4	42.05	4	42.25	42.10	0	231	0.00%
2020/06/29	0	0.00	3	42.05	42.00	-3	229	-1.31%
2020/06/16	0	0.00	1	41.80	41.90	-1	241	-0.41%
2020/06/12	2	40.60	2	41.00	41.20	0	252	0.00%
2020/06/10	3	42.80	0	0.00	42.75	3	254	1.18%
2020/06/08	0	0.00	3	44.00	43.85	-3	260	-1.15%
2020/06/05	1	44.30	0	0.00	44.20	1	255	0.39%
2020/06/04	1	42.60	0	0.00	42.90	1	249	0.40%
2020/06/03	0	0.00	20	42.65	42.60	-20	246	-8.10%
2020/05/26	3	41.90	0	0.00	41.85	3	243	1.23%
2020/05/19	13	42.12	0	0.00	41.95	13	235	5.52%
2020/05/18	0	0.00	2	41.60	41.85	-2	233	-0.85%
2020/05/15	0	0.00	2	41.40	41.55	-2	235	-0.85%
2020/05/12	7	42.17	0	0.00	42.10	7	233	3.00%
2020/05/05	0	0.00	2	41.50	41.30	-2	229	-0.87%
2020/05/04	2	40.60	0	0.00	41.15	2	229	0.87%
2020/04/27	0	0.00	3	40.80	40.70	-3	229	-1.31%
2020/04/24	17	38.66	11	39.59	39.70	6	224	2.67%
2020/04/21	0	0.00	6	38.00	37.15	-6	207	-2.89%
2020/04/14	0	0.00	5	36.17	37.45	-5	190	-2.63%
2020/04/13	5	35.37	0	0.00	35.55	5	185	2.70%
2020/04/01	0	0.00	1	30.95	31.25	-1	186	-0.54%
2020/03/27	0	0.00	1	33.00	31.75	-1	188	-0.53%
2020/03/26	3	31.05	3	31.47	31.80	0	186	0.00%
2020/03/24	10	28.74	9	29.41	29.10	1	181	0.55%
2020/03/23	0	0.00	1	28.30	28.00	-1	182	-0.55%
2020/03/20	1	27.70	0	0.00	28.40	1	183	0.55%
2020/03/18	3	28.80	3	29.50	28.65	0	173	0.00%
2020/03/16	6	30.17	0	0.00	30.05	6	166	3.59%
2020/03/13	0	0.00	1	30.35	29.95	-1	164	-0.61%
2020/02/06	0	0.00	1	39.85	40.10	-1	173	-0.58%
2020/02/05	1	40.10	0	0.00	39.95	1	190	0.52%
2020/01/08	1	41.90	0	0.00	41.80	1	205	0.49%
2020/01/03	3	42.90	0	0.00	42.60	3	210	1.42%
2019/12/26	1	42.50	0	0.00	42.65	1	210	0.48%
2019/12/12	0	0.00	2	43.05	43.05	-2	213	-0.94%
2019/11/28	8	43.25	0	0.00	43.30	8	222	3.60%
2019/11/22	0	0.00	0.1	43.25	43.25	-0.1	233	-0.02%
2019/10/23	0	0.00	1	43.50	43.45	-1	255	-0.39%
2019/10/17	1	42.95	0	0.00	43.95	1	394	0.25%
2019/10/14	1	42.25	0	42.30	42.30	1	409	0.23%
2019/09/26	0	0.00	0.1	44.90	44.90	-0.1	448	-0.02%
2019/09/18	10.3	44.80	0.3	44.70	44.75	10.1	450	2.23%
2019/09/16	0	0.00	3	45.65	45.55	-3	447	-0.67%
2019/09/09	1	46.50	0	0.00	46.65	1	446	0.22%
2019/08/29	1	45.50	0	0.00	45.55	1	441	0.23%
2019/08/20	1	45.90	0	0.00	46.40	1	426	0.23%
2019/08/14	1	45.00	0	0.00	45.00	1	434	0.23%
2019/08/06	0	0.00	1	44.40	45.20	-1	485	-0.21%
2019/08/05	2	46.35	0	0.00	46.00	2	489	0.41%
2019/08/01	0	0.00	1	47.90	47.90	-1	491	-0.20%
2019/07/26	2	47.85	0	0.00	48.00	2	505	0.40%
2019/07/25	11	48.51	5	48.50	48.50	6	501	1.20%
2019/07/24	12	49.88	0	0.00	49.50	12	490	2.45%
2019/07/23	13	57.21	4	57.23	57.20	9	471	1.91%
2019/07/22	1	56.10	6	56.17	56.90	-5	446	-1.12%
2019/07/19	2	54.60	0	0.00	54.90	2	470	0.42%
2019/07/18	5	55.02	13	54.80	54.70	-8	469	-1.70%
2019/07/15	5	54.90	0	0.00	54.80	5	463	1.08%
2019/07/11	0	0.00	3	54.90	54.70	-3	461	-0.65%
2019/07/09	13	55.10	0	0.00	54.60	13	459	2.83%
2019/07/05	1	54.60	0	0.00	54.70	1	466	0.21%
2019/07/04	2	54.60	0	0.00	54.60	2	490	0.41%
2019/07/01	0	0.00	3	53.90	54.00	-3	538	-0.56%
2019/06/28	0	0.00	4	53.50	53.40	-4	546	-0.73%
2019/06/25	0	0.00	3	53.50	53.60	-3	573	-0.52%
2019/06/20	10	53.60	0	0.00	53.80	10	627	1.59%
2019/06/12	0	0.00	5	52.30	52.40	-5	725	-0.69%
2019/05/29	0	0.00	4	52.70	52.70	-4	906	-0.44%
2019/05/24	0	0.00	1	53.00	53.20	-1	916	-0.11%
2019/05/22	2	54.20	0	0.00	54.20	2	912	0.22%
2019/05/17	1	55.10	0	0.00	54.90	1	922	0.11%
2019/05/16	9	55.54	0	0.00	54.90	9	927	0.97%
2019/05/15	0	0.00	1	55.40	55.30	-1	917	-0.11%
2019/05/14	2	52.15	5	53.42	54.00	-3	911	-0.33%
2019/05/13	0	0.00	6	53.87	53.60	-6	906	-0.66%
2019/05/09	0	0.00	1	53.40	53.60	-1	908	-0.11%
2019/05/08	1	54.30	2	53.90	54.30	-1	901	-0.11%
2019/05/06	4	53.05	1	52.80	53.00	3	895	0.34%
2019/05/03	0	0.00	1	54.40	54.00	-1	884	-0.11%
2019/05/02	1	54.20	0	0.00	54.00	1	876	0.11%
2019/04/29	3	54.00	5	54.68	53.80	-2	863	-0.23%
2019/04/26	12	54.92	5	54.96	55.00	7	847	0.83%
2019/04/25	15	54.33	9	55.26	54.90	6	824	0.73%
2019/04/22	0	0.00	10	52.00	51.60	-10	743	-1.35%
2019/04/16	10	51.59	0	0.00	51.90	10	721	1.39%
2019/04/12	0	0.00	0	50.50	50.50	0	712	0.00%
2019/04/09	4	55.60	5	56.16	53.50	-1	661	-0.15%
2019/04/03	0	0.00	5	55.20	54.90	-5	599	-0.83%
2019/04/01	10	54.70	1	55.00	55.00	9	581	1.55%
2019/03/26	0	0.00	4	54.98	55.00	-4	538	-0.74%
2019/03/19	3	54.30	0	0.00	54.30	3	456	0.66%
2019/03/18	1	53.80	1	54.30	54.60	0	439	0.00%
2019/03/15	1	55.60	4	55.20	53.40	-3	429	-0.70%
2019/03/14	3	54.23	0	0.00	54.50	3	394	0.76%
2019/03/13	1	53.90	9	52.86	52.90	-8	363	-2.20%
2019/03/08	6	51.18	5	51.10	51.10	1	295	0.34%
2019/03/07	0	0.00	1	50.70	50.60	-1	285	-0.35%
2019/03/06	1	51.20	1	49.70	51.20	0	267	0.00%
2019/03/05	5	50.68	0	0.00	50.40	5	255	1.96%
2019/03/04	3	49.05	0	0.00	49.60	3	225	1.33%
2019/02/25	0	0.00	5	47.15	47.35	-5	201	-2.49%
2019/02/20	5	47.27	4	47.35	47.15	1	188	0.53%
2019/02/19	4	47.08	0	0.00	47.35	4	186	2.15%
2019/02/18	0	0.00	10	47.45	47.40	-10	180	-5.54%
2019/02/15	15	47.03	5	46.95	46.50	10	162	6.15%
2019/01/22	0	0.00	0.3	41.70	41.90	-0.3	107	-0.27%
2019/01/11	0	0.00	1	41.00	40.70	-1	102	-0.98%
2018/11/29	0	0.00	0.2	39.05	39.05	-0.2	128	-0.17%
2018/10/11	2	34.50	5	34.50	34.60	-3	187	-1.60%
2018/10/09	0	0.00	11	38.05	38.10	-11	175	-6.25%
2018/08/30	0	0.00	4	44.10	44.15	-4	228	-1.75%
2018/08/29	1	44.25	1.2	44.24	44.10	-0.2	261	-0.08%
2018/08/28	1	43.80	0	0.00	44.00	1	264	0.38%
2018/08/27	6.1	43.51	0	0.00	43.70	6.1	265	2.30%
2018/08/06	0	0.00	1	44.50	44.95	-1	318	-0.31%
2018/08/02	1	43.80	0	0.00	43.75	1	319	0.31%
2018/08/01	0	0.00	5	44.10	44.15	-5	319	-1.57%
2018/07/30	5	43.80	0	0.00	43.80	5	319	1.57%
2018/07/26	0	0.00	1	44.00	43.55	-1	320	-0.31%
2018/07/20	0	0.00	3	48.20	47.90	-3	309	-0.97%
2018/07/19	0	0.00	2	48.18	48.10	-2	310	-0.64%
2018/07/18	0	0.00	3	48.20	47.90	-3	311	-0.96%
2018/07/17	0	0.00	1	47.90	47.90	-1	312	-0.32%
2018/07/12	0	0.00	7	47.83	47.80	-7	321	-2.18%
2018/07/10	7	47.58	0	0.00	47.55	7	331	2.11%
2018/07/06	2	46.00	2	46.50	46.85	0	353	0.00%
2018/06/26	0	0.00	0.1	46.80	46.40	-0.1	408	-0.02%
2018/06/22	3	46.47	0	0.00	46.40	3	413	0.73%
2018/06/19	3	47.08	0	0.00	47.10	3	422	0.71%
2018/06/12	6	48.33	0	0.00	48.20	6	441	1.36%
2018/06/11	2	49.00	0.1	48.40	48.50	1.9	446	0.42%
2018/06/08	1	48.30	1	48.00	48.45	0	500	0.00%
2018/06/01	0	0.00	1	45.30	45.30	-1	457	-0.22%
2018/05/28	5	45.00	2	45.15	45.00	3	450	0.67%
2018/05/25	2	45.40	0	0.00	45.35	2	446	0.45%
2018/05/22	0	0.00	3	45.90	45.60	-3	450	-0.67%
2018/05/21	0	0.00	2	46.00	45.90	-2	450	-0.44%
2018/05/15	3	44.78	0	0.00	44.80	3	460	0.65%
2018/05/14	1	44.76	1	44.75	45.10	0	476	0.00%
2018/05/10	1	49.35	0	0.00	49.35	1	465	0.21%
2018/05/07	1	48.95	0	0.00	49.20	1	546	0.18%
2018/05/04	0	48.75	1	48.30	48.75	-1	550	-0.18%
2018/05/03	1	48.90	2	48.75	48.75	-1	548	-0.18%
2018/05/02	0	0.00	2	49.35	49.35	-2	549	-0.36%
2018/04/26	2	47.75	0	0.00	47.70	2	543	0.37%
2018/04/25	1	48.40	2	48.00	48.00	-1	540	-0.18%
2018/04/24	1	48.60	0	0.00	48.60	1	536	0.19%
2018/04/23	0	0.00	3	49.60	49.00	-3	533	-0.56%
2018/04/17	4	49.48	2	49.40	49.40	2	522	0.38%
2018/04/16	0	0.00	1	49.90	50.00	-1	520	-0.19%
2018/04/13	2	50.20	0	0.00	50.10	2	515	0.39%
2018/04/12	1	50.50	2	50.45	50.60	-1	507	-0.20%
2018/04/11	5	50.13	4	50.38	49.75	1	489	0.20%
2018/03/28	3	47.70	0	0.00	47.55	3	459	0.65%
2018/03/27	0	0.00	1	47.70	47.90	-1	458	-0.22%
2018/03/20	1	47.75	0	0.00	47.80	1	446	0.22%
2018/03/19	0	0.00	1	48.60	48.30	-1	442	-0.23%
2018/03/16	1	47.50	1	47.55	47.40	0	434	0.00%
2018/03/14	0	0.00	7	48.77	48.10	-7	428	-1.63%
2018/03/13	0	0.00	6	46.80	47.00	-6	374	-1.60%
2018/03/09	1	44.90	1	44.85	44.85	0	372	0.00%
2018/02/27	3	44.90	0	0.00	44.40	3	400	0.75%
2018/02/12	9	42.48	1	42.60	42.60	8	419	1.91%
2018/02/09	0	0.00	1	40.30	41.50	-1	422	-0.24%
2018/02/06	2	44.10	0	0.00	42.00	2	443	0.45%
2018/02/05	1	45.10	0	0.00	45.15	1	447	0.22%
2018/02/02	24	48.07	0	0.00	46.70	24	469	5.11%
2018/02/01	1	49.95	29	49.75	48.50	-28	473	-5.92%
2018/01/30	2	47.00	0	0.00	46.95	2	405	0.49%
2018/01/09	5	46.85	0	0.00	46.60	5	876	0.57%
2018/01/02	2	46.85	0	0.00	46.80	2	926	0.22%