新產 (2850)-國泰-敦南券商分點個股進出

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

新產

(2850)

可現股當沖

股價
97.9
漲跌
▲0.1
漲幅
+0.10%
成交量
782張
產業
上市金融類股
176人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新產 (2850)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/05/03	4.7	97.66	4.5	98.11	97.90	0.3	692	0.04%
2024/05/02	6.7	97.33	6.6	97.64	97.80	0.1	687	0.02%
2024/04/30	3.1	96.07	1.3	96.00	96.50	1.8	682	0.26%
2024/04/29	2.3	95.98	3	95.70	96.30	-0.8	677	-0.11%
2024/04/26	11.3	95.27	2.5	95.82	95.00	8.7	671	1.30%
2024/04/25	10.6	96.63	1	96.56	96.20	9.6	672	1.43%
2024/04/24	12	96.19	4.6	96.48	96.20	7.4	676	1.10%
2024/04/23	11.8	95.63	9.8	95.52	96.00	2	671	0.30%
2024/04/22	2.7	92.07	5	91.76	92.10	-2.3	656	-0.36%
2024/04/19	13.1	91.12	1.3	90.81	91.80	11.8	651	1.80%
2024/04/18	0.5	93.34	4.5	93.52	94.00	-4.1	638	-0.64%
2024/04/17	10	91.44	14.4	92.43	91.90	-4.4	629	-0.69%
2024/04/16	12.4	87.60	5.4	87.57	87.50	7	604	1.16%
2024/04/15	3.4	89.51	3.6	89.79	90.00	-0.2	594	-0.04%
2024/04/12	6.8	88.88	1.4	88.83	88.70	5.4	589	0.92%
2024/04/11	7.6	88.72	2	90.00	89.30	5.6	584	0.96%
2024/04/10	10.4	89.37	6.2	89.05	89.50	4.2	574	0.73%
2024/04/09	3.4	86.80	5	85.92	86.80	-1.6	561	-0.29%
2024/04/08	21.7	84.13	3.1	84.32	84.30	18.6	551	3.38%
2024/04/03	11.7	84.38	7	84.46	85.50	4.7	538	0.88%
2024/04/02	4.2	85.99	1.3	85.81	86.20	2.9	523	0.56%
2024/04/01	3.4	85.07	1.6	85.56	84.80	1.8	514	0.36%
2024/03/29	3.4	84.53	2.2	85.62	85.10	1.3	509	0.25%
2024/03/28	9.4	84.55	2.1	84.75	84.40	7.3	506	1.45%
2024/03/27	3.5	85.29	12.4	84.45	85.30	-8.9	501	-1.78%
2024/03/26	11.3	82.85	3.1	82.86	83.30	8.2	490	1.66%
2024/03/25	3.2	82.88	3.4	82.90	83.20	-0.2	481	-0.03%
2024/03/22	13.3	82.53	1.1	82.42	82.30	12.2	476	2.56%
2024/03/21	2.1	82.77	2	83.00	82.70	0.1	471	0.02%
2024/03/20	6.5	82.67	8.2	82.71	82.70	-1.7	463	-0.37%
2024/03/19	4.9	83.27	7.5	83.06	83.10	-2.6	459	-0.56%
2024/03/18	6	82.60	13.6	81.80	82.90	-7.6	456	-1.66%
2024/03/15	14.8	81.95	4.6	81.88	81.80	10.2	449	2.26%
2024/03/14	39.6	84.32	22.4	83.34	82.80	17.2	437	3.93%
2024/03/13	29.2	81.57	46.4	81.53	81.70	-17.2	405	-4.24%
2024/03/12	2	79.20	21.4	79.20	79.20	-19.4	358	-5.41%
2024/03/11	2	72.00	2.5	72.12	72.00	-0.5	344	-0.15%
2024/03/08	6.2	70.53	0.4	70.70	70.70	5.8	342	1.69%
2024/03/07	1.3	71.09	14.1	71.63	71.30	-12.9	339	-3.79%
2024/03/06	5.8	70.76	2.9	70.98	70.70	2.9	335	0.85%
2024/03/05	1.2	69.94	15.4	70.03	70.20	-14.2	337	-4.20%
2024/03/04	4.2	69.04	5	69.12	69.00	-0.8	330	-0.24%
2024/03/01	0.8	69.21	3.5	69.38	69.50	-2.7	329	-0.81%
2024/02/29	4.1	68.36	2	69.20	69.40	2.1	327	0.64%
2024/02/27	8	68.55	40	68.76	68.50	-32	321	-9.95%
2024/02/26	7.1	68.52	3.5	68.90	68.60	3.6	319	1.12%
2024/02/23	1.5	68.55	0.2	68.75	68.50	1.3	320	0.41%
2024/02/22	1.2	69.04	1.4	69.05	69.00	-0.1	321	-0.05%
2024/02/21	1	69.20	3.4	69.30	69.60	-2.4	323	-0.73%
2024/02/20	5.1	68.65	2.1	68.69	68.40	3	321	0.93%
2024/02/19	6.2	69.05	3	69.73	69.00	3.2	320	1.01%
2024/02/16	5.2	68.85	16.3	69.47	69.50	-11.1	322	-3.45%
2024/02/15	8.6	67.59	4	67.55	67.60	4.6	317	1.45%
2024/02/05	1.2	67.86	0.3	68.40	67.70	0.9	324	0.29%
2024/02/02	4.7	68.20	0	0.00	68.00	4.7	333	1.41%
2024/02/01	2.1	68.56	0	0.00	68.50	2.1	338	0.61%
2024/01/31	1.2	68.31	3	68.23	69.00	-1.8	342	-0.52%
2024/01/30	0	68.87	5.1	68.82	68.60	-5	344	-1.46%
2024/01/29	0.1	69.17	0.1	69.00	69.00	0	345	0.00%
2024/01/26	2.3	68.56	5.2	68.72	69.20	-2.9	349	-0.84%
2024/01/25	0.9	68.54	4	68.65	68.60	-3.1	351	-0.89%
2024/01/24	3.1	67.47	0.3	67.60	67.80	2.8	349	0.80%
2024/01/23	5.2	67.45	8	67.80	67.90	-2.9	357	-0.80%
2024/01/22	0	67.60	0	0.00	67.70	0	365	0.01%
2024/01/19	8.3	68.29	8	68.31	67.60	0.3	361	0.08%
2024/01/18	4.6	67.58	3	67.60	67.80	1.6	348	0.47%
2024/01/17	7.3	64.51	5	64.60	64.70	2.2	336	0.67%
2024/01/16	17	65.52	2.1	65.62	64.90	14.9	329	4.51%
2024/01/15	4.2	66.03	11	65.88	66.20	-6.8	323	-2.11%
2024/01/12	15.5	66.12	6	66.40	65.80	9.5	322	2.94%
2024/01/11	2.3	66.51	1.1	66.73	66.70	1.2	320	0.39%
2024/01/10	2	66.50	1	66.60	66.30	1	323	0.31%
2024/01/09	20.6	66.64	0.4	67.40	66.20	20.2	321	6.29%
2024/01/08	3.5	67.44	1.2	67.70	67.40	2.3	314	0.74%
2024/01/05	4.2	67.49	0	67.80	67.70	4.2	312	1.33%
2024/01/04	4.2	67.59	0	0.00	67.70	4.2	315	1.32%
2024/01/03	3.2	67.85	1	67.90	67.80	2.2	316	0.70%
2024/01/02	5.1	68.01	3	68.20	68.10	2.1	315	0.68%
2023/12/29	1	68.02	0	0.00	68.10	1	313	0.33%
2023/12/28	2.9	68.16	4.6	68.37	68.60	-1.7	315	-0.53%
2023/12/27	4.2	68.65	2	68.65	68.70	2.2	312	0.70%
2023/12/26	1	68.50	11	68.19	68.50	-10	310	-3.22%
2023/12/25	5.4	67.48	0	0.00	67.40	5.4	308	1.74%
2023/12/22	7.3	67.65	0	0.00	68.00	7.3	305	2.39%
2023/12/21	3.2	67.66	0	67.90	67.90	3.2	302	1.06%
2023/12/20	6.2	67.75	0	67.90	67.90	6.2	300	2.06%
2023/12/19	7.1	67.72	1	67.90	67.90	6.1	298	2.05%
2023/12/18	1.1	68.32	0.1	68.30	68.30	1.1	297	0.35%
2023/12/15	1.1	68.62	0.1	69.11	68.50	1	298	0.32%
2023/12/14	2.2	68.00	8	68.18	68.50	-5.8	298	-1.95%
2023/12/13	11.4	67.82	0	0.00	67.80	11.4	294	3.88%
2023/12/12	8.1	68.07	3.2	68.12	68.20	4.8	290	1.67%
2023/12/11	14.5	68.25	5	68.30	68.50	9.5	288	3.29%
2023/12/08	1.3	68.24	0	68.80	68.50	1.2	283	0.44%
2023/12/07	2.2	68.17	1	68.30	68.20	1.2	280	0.42%
2023/12/06	4	68.18	1.1	68.51	68.40	2.9	278	1.05%
2023/12/05	16.1	67.74	2	68.15	68.10	14.1	276	5.11%
2023/12/04	9.1	68.71	1.1	69.14	68.50	7.9	268	2.96%
2023/12/01	0	69.30	1	68.30	69.00	-1	268	-0.37%
2023/11/30	24.9	68.79	0.1	69.29	68.20	24.8	275	9.03%
2023/11/29	8.2	70.05	1	69.50	69.40	7.2	272	2.63%
2023/11/28	4.4	69.81	0.4	70.00	70.00	4	277	1.43%
2023/11/27	4.1	69.63	0.2	70.18	69.80	3.9	276	1.42%
2023/11/24	5	69.84	2.1	69.81	70.00	2.9	275	1.04%
2023/11/23	3	68.97	0	69.20	69.20	3	272	1.10%
2023/11/22	2	69.01	0	0.00	69.00	2	272	0.74%
2023/11/21	0	69.54	1.2	69.68	69.60	-1.1	269	-0.42%
2023/11/20	0.1	69.32	0	0.00	68.80	0.1	267	0.03%
2023/11/17	1.1	69.72	1	69.70	69.50	0.1	264	0.02%
2023/11/16	2.2	69.33	2	69.35	69.20	0.2	264	0.08%
2023/11/15	2.3	69.96	0.2	69.88	69.60	2.2	261	0.83%
2023/11/14	0.2	70.78	5	70.26	69.80	-4.8	260	-1.85%
2023/11/13	14	69.33	2.3	69.01	68.80	11.7	268	4.35%
2023/11/10	3.2	71.21	0.2	71.46	71.00	3	257	1.18%
2023/11/09	4.1	70.43	4.5	70.55	70.30	-0.4	247	-0.16%
2023/11/08	2.2	70.17	0	69.90	69.80	2.2	241	0.92%
2023/11/07	1.2	70.36	3.1	69.94	70.30	-1.9	236	-0.80%
2023/11/06	3	69.13	0	68.96	69.20	3	230	1.29%
2023/11/03	3.4	68.86	3.1	68.92	69.30	0.2	226	0.10%
2023/11/02	4	67.91	3	67.47	67.20	1	220	0.46%
2023/11/01	4.1	66.56	0.3	66.75	66.80	3.8	215	1.75%
2023/10/31	3.3	65.48	6.1	65.75	66.70	-2.8	215	-1.31%
2023/10/30	16.2	65.74	13.1	65.29	64.30	3.1	204	1.51%
2023/10/27	0.1	62.18	0.1	62.00	61.80	0	193	0.00%
2023/10/26	1.1	61.80	0.2	62.00	61.80	0.9	195	0.44%
2023/10/25	0.1	62.50	0	0.00	62.40	0.1	196	0.03%
2023/10/24	2	61.60	2.1	61.86	62.00	-0.1	197	-0.04%
2023/10/23	7.1	61.86	0.3	62.88	61.70	6.8	197	3.45%
2023/10/20	3.5	62.83	1.2	62.97	62.90	2.4	195	1.21%
2023/10/19	8.2	63.95	22.7	64.00	63.90	-14.4	193	-7.45%
2023/10/18	6	63.20	35	63.59	64.00	-29	192	-15.06%
2023/10/17	1	62.11	1	62.00	62.60	0	185	0.01%
2023/10/16	0	62.20	1	62.00	62.20	-1	186	-0.53%
2023/10/13	4.7	62.64	2	62.50	62.30	2.7	188	1.44%
2023/10/12	4	62.70	1.4	62.05	62.90	2.7	190	1.40%
2023/10/11	1	60.72	1	60.90	61.50	0	186	0.02%
2023/10/04	1.1	60.00	4	60.00	59.80	-3	191	-1.54%
2023/10/03	0.1	60.54	5	60.76	60.20	-4.9	188	-2.60%
2023/10/02	1.2	60.42	3	60.40	60.70	-1.8	189	-0.95%
2023/09/27	1.1	60.02	0	0.00	60.20	1.1	190	0.59%
2023/09/26	0.1	60.50	7	60.00	60.20	-7	190	-3.64%
2023/09/25	0	60.00	18	59.89	60.30	-18	191	-9.39%
2023/09/22	0.2	59.90	0	0.00	59.60	0.2	192	0.10%
2023/09/21	1.1	59.53	0	0.00	59.60	1.1	193	0.57%
2023/09/20	4.3	60.10	0	0.00	60.00	4.3	195	2.19%
2023/09/19	5	59.88	0	0.00	60.20	5	194	2.57%
2023/09/18	1	59.40	12.1	59.40	59.40	-11.1	192	-5.77%
2023/09/15	1.1	60.00	0.1	60.16	59.40	1.1	193	0.54%
2023/09/14	1.1	59.93	0.2	59.90	59.90	0.9	191	0.49%
2023/09/13	1	60.10	3	60.27	60.00	-2	192	-1.02%
2023/09/12	0.1	59.90	5	60.02	60.10	-5	194	-2.55%
2023/09/11	0.1	59.80	8.2	59.71	59.70	-8.2	195	-4.18%
2023/09/08	5.1	59.53	1	60.00	60.00	4.1	196	2.10%
2023/09/07	2	59.40	0	59.40	59.40	2	200	1.01%
2023/09/06	4.6	59.56	0.1	59.80	59.80	4.5	205	2.21%
2023/09/05	6.2	60.41	4.3	60.79	60.60	1.9	212	0.88%
2023/09/04	9	60.24	6	60.17	61.70	3	206	1.43%
2023/09/01	1.2	59.49	4.4	59.35	59.50	-3.2	200	-1.58%
2023/08/31	0.2	59.00	5	57.54	57.40	-4.8	195	-2.44%
2023/08/30	1.1	57.50	0	0.00	57.50	1.1	196	0.55%
2023/08/29	0.1	57.30	0	57.00	57.10	0.1	196	0.04%
2023/08/28	20	57.23	0	0.00	57.10	20	197	10.13%
2023/08/25	1.1	56.31	0	0.00	56.30	1.1	196	0.55%
2023/08/24	2.1	56.21	2	56.45	56.50	0.1	197	0.05%
2023/08/23	16.3	56.03	1	56.10	56.10	15.3	196	7.76%
2023/08/22	1.1	56.31	2.5	56.50	56.60	-1.4	195	-0.74%
2023/08/21	4	56.65	0.2	56.64	56.50	3.8	195	1.95%
2023/08/18	11.1	56.98	21.3	57.31	57.00	-10.1	194	-5.21%
2023/08/17	8.2	57.07	15	56.81	57.30	-6.8	190	-3.57%
2023/08/16	2	54.40	0	0.00	54.50	2	177	1.13%
2023/08/15	5	54.46	3	54.43	54.40	2	178	1.12%
2023/08/14	16.1	54.21	4	54.48	54.10	12.1	180	6.73%
2023/08/11	20	54.91	7.4	54.93	54.70	12.6	186	6.76%
2023/08/10	8.1	54.08	2	53.90	54.00	6	188	3.19%
2023/08/09	0	54.20	0	0.00	54.00	0	189	0.00%
2023/08/08	2	53.65	1	53.80	53.70	1	190	0.53%
2023/08/07	1	53.81	1	53.80	54.00	0	190	0.01%
2023/08/04	4	53.80	3	54.10	53.80	1	190	0.52%
2023/08/02	3	53.93	0	0.00	54.20	3	188	1.61%
2023/08/01	2.2	54.22	0	0.00	54.20	2.2	186	1.18%
2023/07/31	3.2	54.22	2	54.40	54.10	1.2	188	0.61%
2023/07/28	4.2	54.92	1.3	54.87	54.80	2.9	186	1.56%
2023/07/27	0.1	55.01	1	54.70	54.90	-0.9	186	-0.51%
2023/07/26	2.1	54.65	2.5	54.62	54.50	-0.5	187	-0.25%
2023/07/25	1.1	54.01	0	0.00	54.10	1.1	195	0.54%
2023/07/24	4.2	54.03	5.1	54.10	53.80	-0.9	194	-0.44%
2023/07/21	2.7	53.84	0	53.50	53.90	2.7	195	1.37%
2023/07/20	2	53.00	2.3	53.10	53.20	-0.3	194	-0.15%
2023/07/19	5.4	52.92	3	53.03	52.80	2.4	198	1.21%
2023/07/18	0.2	53.54	0	0.00	53.00	0.2	199	0.11%
2023/07/17	2.1	53.21	0.2	53.63	53.50	1.9	198	0.95%
2023/07/14	4	53.20	0	0.00	53.20	4	198	2.03%
2023/07/13	4.2	53.25	4.1	53.35	52.90	0	198	0.02%
2023/07/12	4.2	53.05	10.1	53.25	53.30	-5.9	202	-2.94%
2023/07/11	1.6	53.04	1.7	53.10	53.10	-0.1	201	-0.07%
2023/07/10	5.1	52.94	1	53.20	53.00	4.1	199	2.05%
2023/07/07	17.2	52.45	2	52.20	52.40	15.2	198	7.66%
2023/07/06	3.1	51.84	4	51.80	52.00	-0.9	199	-0.45%
2023/07/05	1	52.20	0	0.00	52.00	1	200	0.50%
2023/07/04	1.1	51.99	3	52.10	52.00	-1.9	203	-0.95%
2023/07/03	2.1	52.01	2	52.10	52.00	0.1	207	0.03%
2023/06/30	0	0.00	1	52.20	52.00	-1	210	-0.47%
2023/06/29	63	52.00	0	51.90	52.00	63	212	29.59%
2023/06/28	1	52.10	2	52.05	51.50	-1	212	-0.47%
2023/06/27	0	51.83	2	52.15	52.00	-2	211	-0.95%
2023/06/26	1.2	51.50	1.6	51.50	51.80	-0.4	209	-0.19%
2023/06/21	0	52.20	2	51.90	51.90	-2	211	-0.94%
2023/06/20	6	51.85	0	0.00	51.80	6	212	2.82%
2023/06/19	0.4	51.85	0	0.00	51.60	0.4	215	0.20%
2023/06/16	1	51.70	1	51.70	51.70	0	215	0.00%
2023/06/15	0.1	51.89	0	0.00	51.60	0.1	215	0.05%
2023/06/14	3	51.60	0	0.00	51.90	3	219	1.37%
2023/06/13	4.2	51.45	3	51.70	51.60	1.2	226	0.52%
2023/06/12	3.2	51.29	6	51.25	51.60	-2.8	224	-1.25%
2023/06/09	15.1	53.21	1	53.00	53.40	14.1	223	6.31%
2023/06/08	3.7	52.97	0	53.50	52.70	3.7	223	1.65%
2023/06/07	2.1	53.20	0.3	53.30	53.30	1.8	229	0.79%
2023/06/06	15	53.06	0.1	53.20	53.40	14.9	228	6.53%
2023/06/05	0.3	53.00	0.6	53.10	52.80	-0.3	230	-0.13%
2023/06/02	3.1	52.33	0	0.00	52.10	3.1	229	1.35%
2023/06/01	1.4	52.25	0	0.00	52.10	1.4	231	0.62%
2023/05/31	0.1	52.60	0	52.50	52.50	0.1	231	0.04%
2023/05/30	4.1	52.20	0	0.00	52.00	4.1	231	1.75%
2023/05/29	0	52.30	1	52.10	52.20	-1	232	-0.41%
2023/05/26	1	52.10	0.1	52.10	52.20	1	232	0.41%
2023/05/25	0.1	52.23	0	0.00	52.40	0.1	233	0.05%
2023/05/24	0.1	52.20	0	0.00	52.70	0.1	234	0.02%
2023/05/23	0	52.60	1.1	52.70	52.80	-1	234	-0.45%
2023/05/22	1	52.20	3.2	52.28	52.70	-2.2	235	-0.95%
2023/05/19	0.4	52.40	4	52.60	52.40	-3.6	236	-1.53%
2023/05/18	1	52.50	1.5	52.22	52.50	-0.5	237	-0.21%
2023/05/17	0.1	51.30	3.4	51.34	52.30	-3.3	237	-1.39%
2023/05/16	0.1	50.90	1	50.90	50.90	-0.9	231	-0.38%
2023/05/15	4	50.68	0.3	50.63	50.90	3.7	230	1.62%
2023/05/12	1	50.40	0	0.00	50.50	1	231	0.43%
2023/05/11	0.1	50.91	0	0.00	50.60	0.1	232	0.05%
2023/05/09	0	0.00	0.1	51.19	50.60	-0.1	239	-0.05%
2023/05/08	0	0.00	0.2	50.73	51.00	-0.2	239	-0.07%
2023/05/05	0	50.83	0.1	50.82	50.60	-0.1	241	-0.04%
2023/05/04	0	0.00	1	51.10	51.10	-1	241	-0.41%
2023/05/03	1	51.21	0	0.00	51.10	1	243	0.42%
2023/05/02	1.1	51.42	19	51.15	51.70	-17.9	247	-7.24%
2023/04/28	1.1	50.32	2	51.34	51.40	-0.9	246	-0.38%
2023/04/27	0	0.00	1	50.10	50.10	-1	238	-0.42%
2023/04/26	0	50.00	1	49.95	50.10	-1	239	-0.41%
2023/04/25	0.3	49.70	1	49.65	49.65	-0.7	238	-0.31%
2023/04/24	0.2	49.99	0	49.90	49.90	0.2	236	0.07%
2023/04/21	2.1	50.05	0.1	50.00	50.30	2.1	233	0.88%
2023/04/20	0	50.50	0.1	50.20	50.20	-0.1	235	-0.03%
2023/04/19	6	50.32	0	0.00	50.10	6	235	2.55%
2023/04/18	2	50.20	0.1	50.20	50.40	1.9	233	0.82%
2023/04/17	0	50.50	2.1	50.21	50.20	-2.1	233	-0.88%
2023/04/13	0.1	50.90	1	50.70	50.90	-0.9	230	-0.39%
2023/04/12	1	51.10	0.6	51.49	51.10	0.4	229	0.19%
2023/04/11	0	0.00	1	51.20	51.10	-1	228	-0.44%
2023/04/10	0.1	50.50	1	51.00	50.80	-0.9	226	-0.40%
2023/04/07	0	0.00	0	50.80	50.90	0	224	-0.01%
2023/04/06	0	0.00	19	50.01	50.00	-19	219	-8.64%
2023/03/30	1	49.26	0	0.00	49.35	1	213	0.48%
2023/03/28	1.1	49.30	2	49.35	49.20	-0.9	216	-0.43%
2023/03/27	0.6	49.52	0	0.00	49.45	0.6	214	0.26%
2023/03/24	1.2	49.48	0	0.00	49.60	1.2	217	0.53%
2023/03/23	1.1	49.83	0	0.00	49.90	1.1	214	0.53%
2023/03/22	0.2	49.75	16	49.72	49.80	-15.8	216	-7.31%
2023/03/21	1	49.60	0.1	50.50	49.60	0.9	217	0.41%
2023/03/20	7.7	48.84	5.4	49.19	49.20	2.3	215	1.08%
2023/03/17	3.1	48.45	0	0.00	48.60	3.1	213	1.43%
2023/03/16	1.6	48.66	0	0.00	48.30	1.6	210	0.77%
2023/03/15	0.1	49.60	3	49.15	49.10	-3	202	-1.46%
2023/03/14	3.2	49.33	4	49.28	49.25	-0.8	201	-0.40%
2023/03/13	16.1	49.83	0	0.00	49.95	16.1	197	8.15%
2023/03/10	0.1	50.84	0	0.00	50.50	0.1	184	0.06%
2023/03/09	1	51.20	2	51.20	51.20	-1	179	-0.54%
2023/03/08	35.3	50.81	1	51.10	51.20	34.3	184	18.54%
2023/03/06	3	51.13	7	50.90	51.20	-4	183	-2.18%
2023/03/03	1.2	50.91	0	0.00	51.10	1.2	183	0.63%
2023/03/02	3.6	50.48	0	0.00	51.00	3.6	185	1.94%
2023/03/01	0	0.00	2	50.35	50.30	-2	188	-1.06%
2023/02/24	0.1	51.40	0	0.00	50.60	0.1	188	0.05%
2023/02/23	0	0.00	2.3	50.90	50.80	-2.3	190	-1.22%
2023/02/22	2.1	50.37	0	51.00	50.60	2	190	1.07%
2023/02/21	1	51.00	0	0.00	51.00	1	190	0.53%
2023/02/20	0	51.60	0	0.00	51.20	0	193	0.01%
2023/02/17	5	51.06	0	0.00	51.20	5	199	2.50%
2023/02/15	4.3	51.71	1	51.21	50.80	3.3	210	1.56%
2023/02/14	3	51.60	0.2	51.70	51.30	2.8	215	1.30%
2023/02/13	2.1	51.98	2	51.45	51.90	0.1	217	0.05%
2023/02/10	0.1	50.90	0.1	50.70	50.60	0	218	0.00%
2023/02/09	0.1	51.00	0.3	51.20	51.00	-0.2	219	-0.09%
2023/02/08	1.1	51.01	0	0.00	51.10	1.1	220	0.51%
2023/02/07	2	52.05	0.1	51.62	51.30	2	220	0.88%
2023/02/06	0	0.00	1	50.80	50.90	-1	218	-0.46%
2023/02/03	0.1	50.40	0	0.00	50.80	0.1	220	0.03%
2023/02/02	0.1	50.45	1	50.40	50.80	-0.9	224	-0.42%
2023/02/01	2	50.05	0	0.00	50.20	2	235	0.85%
2023/01/31	0.1	50.54	0	0.00	50.30	0.1	252	0.02%
2023/01/30	0.1	51.18	0	0.00	50.50	0.1	252	0.04%
2023/01/17	0	50.30	0	0.00	50.40	0	256	0.00%
2023/01/13	0	50.00	0	0.00	50.40	0	267	0.01%
2023/01/12	0	49.71	0	0.00	50.30	0	286	0.01%
2023/01/11	0.2	49.83	10	50.12	50.20	-9.8	291	-3.37%
2023/01/10	1	50.00	1.1	50.19	50.20	-0.1	297	-0.03%
2023/01/09	0	49.65	0	0.00	49.70	0	298	0.00%
2023/01/06	0	49.43	0	0.00	49.50	0	301	0.00%
2023/01/05	0.1	49.45	0.1	49.45	49.60	0.1	308	0.02%
2023/01/04	0	49.45	0	0.00	49.50	0	311	0.00%
2023/01/03	1	48.65	7.1	49.30	49.50	-6.1	322	-1.89%
2022/12/30	0	0.00	3	48.57	48.85	-3	324	-0.92%
2022/12/27	2	48.40	0	0.00	48.45	2	339	0.59%
2022/12/23	1	48.55	1	48.80	48.80	0	353	0.00%
2022/12/22	0	0.00	1.2	48.93	48.70	-1.2	357	-0.32%
2022/12/20	0	47.05	0	0.00	47.10	0	375	0.00%
2022/12/19	0	0.00	0	48.00	47.55	0	381	-0.01%
2022/12/14	0	0.00	0	47.90	47.70	0	399	-0.01%
2022/12/13	0.1	47.94	0	0.00	47.85	0.1	403	0.03%
2022/12/12	2	47.90	0	0.00	48.10	2	412	0.49%
2022/12/09	0.2	47.90	0	0.00	48.35	0.2	521	0.03%
2022/12/08	1.2	47.89	0	0.00	48.00	1.2	533	0.22%
2022/12/07	0.1	49.10	0	0.00	48.85	0.1	547	0.01%
2022/12/06	3	49.12	0	0.00	48.95	3	560	0.54%
2022/12/05	0	49.60	0.2	49.60	49.80	-0.2	564	-0.03%
2022/12/02	0.1	49.49	1	49.60	49.65	-0.9	571	-0.16%
2022/12/01	0.1	49.63	0	0.00	49.25	0.1	578	0.02%
2022/11/30	10	49.50	0	0.00	49.70	10	582	1.72%
2022/11/29	1	47.75	0	0.00	48.05	1	582	0.17%
2022/11/28	1	47.75	0	0.00	48.05	1	588	0.17%
2022/11/25	5	48.55	5	48.75	48.90	0	594	0.00%
2022/11/24	1.1	48.32	0	0.00	48.60	1.1	593	0.18%
2022/11/23	0	47.60	0.1	47.68	47.90	-0.1	597	-0.02%
2022/11/22	3	46.90	11	46.93	46.95	-8	598	-1.34%
2022/11/21	0	46.70	0	0.00	46.65	0	604	0.00%
2022/11/18	1.1	46.91	1	47.30	46.85	0.1	610	0.02%
2022/11/17	3	46.70	3	46.90	47.25	0	613	-0.01%
2022/11/16	1	46.70	0	0.00	46.65	1	616	0.16%
2022/11/15	3	46.60	0	0.00	47.40	3	619	0.49%
2022/11/14	1	47.20	0	47.40	47.30	1	617	0.16%
2022/11/11	0	0.00	2.1	47.10	47.10	-2.1	613	-0.33%
2022/11/10	4.2	45.84	0	0.00	45.65	4.2	609	0.69%
2022/11/09	0.1	45.65	1	45.40	45.30	-0.9	602	-0.15%
2022/11/08	0.2	45.80	0	0.00	45.60	0.2	600	0.02%
2022/11/07	1	43.95	1	44.10	44.65	0	604	0.00%
2022/11/04	4.3	43.84	2	44.00	43.95	2.3	605	0.37%
2022/11/03	2	44.28	1	44.10	44.80	1	603	0.17%
2022/11/02	1	44.40	0	0.00	44.30	1	600	0.17%
2022/10/31	2.1	43.79	2	44.18	44.05	0.1	596	0.02%
2022/10/28	1	44.50	1	45.10	44.90	0	590	0.00%
2022/10/27	1.3	43.50	0	0.00	43.50	1.3	579	0.23%
2022/10/26	0.1	43.65	0	0.00	43.70	0.1	561	0.02%
2022/10/25	1	41.85	0	0.00	42.00	1	557	0.18%
2022/10/24	0	0.00	0	43.10	42.80	0	552	0.00%
2022/10/21	5.4	43.06	2	43.13	42.90	3.4	552	0.62%
2022/10/20	0	44.37	0	0.00	46.60	0	546	0.00%
2022/10/19	1	44.00	0	0.00	43.50	1	526	0.19%
2022/10/18	0	0.00	2	43.80	44.75	-2	521	-0.38%
2022/10/17	1.2	42.53	0	0.00	42.75	1.2	518	0.23%
2022/10/14	1	43.95	0.1	45.80	43.45	0.9	523	0.18%
2022/10/13	1.6	43.93	1.1	43.02	43.20	0.5	527	0.10%
2022/10/12	0.1	44.15	0	0.00	44.70	0.1	520	0.02%
2022/10/11	3.8	44.54	0	0.00	44.05	3.8	520	0.74%
2022/10/07	3.2	46.38	0	0.00	46.05	3.2	513	0.62%
2022/10/06	0	47.30	1	47.45	47.65	-1	510	-0.19%
2022/10/05	1.1	46.35	1	47.10	47.30	0.1	510	0.01%
2022/10/04	0.3	46.18	0	0.00	46.20	0.3	505	0.05%
2022/10/03	5.3	46.90	0	0.00	46.30	5.3	497	1.06%
2022/09/29	1	47.80	1	48.15	47.90	0	489	0.00%
2022/09/28	2.2	46.88	2	47.05	46.60	0.2	489	0.03%
2022/09/27	5.3	48.65	0	0.00	48.30	5.3	484	1.09%
2022/09/26	1.5	49.56	1	50.00	49.15	0.5	479	0.10%
2022/09/23	4.3	50.56	0.1	51.60	50.20	4.2	475	0.88%
2022/09/22	4.6	51.04	0.2	51.25	51.00	4.4	475	0.93%
2022/09/21	2.1	52.10	0	0.00	51.80	2.1	469	0.44%
2022/09/20	0.3	52.58	1.5	52.56	52.60	-1.2	464	-0.26%
2022/09/19	3.3	52.81	3.4	52.29	53.10	-0.1	458	-0.03%
2022/09/16	5.2	53.93	0	0.00	53.30	5.2	452	1.15%
2022/09/15	1.2	54.90	2	55.60	55.40	-0.8	347	-0.24%
2022/09/14	3	54.94	1	55.50	54.80	2	342	0.60%
2022/09/13	9.2	56.48	1	56.90	55.80	8.2	332	2.47%
2022/09/12	2.2	57.72	8.1	57.88	57.90	-5.9	326	-1.81%
2022/09/08	3	56.97	1	57.70	57.20	2	323	0.62%
2022/09/07	4	56.85	2	56.90	56.20	2	318	0.63%
2022/09/06	2.1	58.29	7	58.06	58.20	-5	320	-1.55%
2022/09/05	0	0.00	2	56.95	57.40	-2	333	-0.60%
2022/09/02	1	55.90	0	0.00	56.40	1	339	0.29%
2022/09/01	8	55.89	2	55.65	56.10	6	341	1.76%
2022/08/31	0.1	57.93	3	57.90	57.80	-2.9	339	-0.85%
2022/08/30	2	57.90	0	0.00	58.10	2	343	0.58%
2022/08/29	1	57.40	0.2	57.35	57.50	0.8	346	0.23%
2022/08/26	4	57.90	1	57.90	57.70	3	352	0.85%
2022/08/25	0.1	56.90	6	56.88	57.00	-5.9	356	-1.66%
2022/08/24	1	56.20	5	56.08	55.50	-4	367	-1.09%
2022/08/23	2.7	55.78	0	0.00	55.40	2.7	373	0.73%
2022/08/22	1.4	55.13	2.1	55.10	55.20	-0.7	378	-0.17%
2022/08/19	0.6	56.00	1.2	55.56	56.10	-0.6	377	-0.17%
2022/08/18	1	54.80	2	54.80	54.80	-1	376	-0.26%
2022/08/17	0	0.00	0	54.30	54.30	0	383	-0.01%
2022/08/15	3	54.13	0	54.01	54.20	3	402	0.74%
2022/08/12	0	0.00	2.3	53.29	53.90	-2.3	406	-0.56%
2022/08/11	4.4	52.16	0	0.00	52.20	4.4	401	1.11%
2022/08/10	0	52.20	0	0.00	52.10	0	402	0.00%
2022/08/09	1.7	52.12	0	0.00	52.20	1.7	408	0.42%
2022/08/08	2.1	52.00	0	0.00	51.90	2.1	425	0.49%
2022/08/05	0	52.40	0	0.00	52.40	0	432	0.01%
2022/08/03	0.1	51.65	0	0.00	52.00	0.1	440	0.02%
2022/08/02	1.1	52.09	0	0.00	52.00	1.1	447	0.24%
2022/08/01	0.2	52.30	0	0.00	52.20	0.2	457	0.04%
2022/07/29	1.1	51.83	0.1	51.90	51.60	0.9	459	0.21%
2022/07/28	0.1	51.72	5	52.40	52.40	-4.9	464	-1.05%
2022/07/27	1.1	51.12	0	0.00	51.70	1.1	466	0.23%
2022/07/25	0	0.00	1	51.60	51.50	-1	488	-0.20%
2022/07/22	1.2	50.54	1	51.00	50.70	0.2	491	0.03%
2022/07/21	4.2	50.10	4	50.55	51.30	0.2	493	0.03%
2022/07/20	3.1	51.52	2	51.15	51.20	1.1	484	0.23%
2022/07/19	0	52.00	0.1	52.00	51.90	0	485	-0.01%
2022/07/18	3	51.83	2.1	52.00	51.80	1	489	0.19%
2022/07/15	1	51.72	0	0.00	52.10	1	487	0.21%
2022/07/13	0	51.30	0	0.00	51.50	0	487	0.01%
2022/07/11	1	51.80	0	51.60	51.80	1	490	0.20%
2022/07/07	0	51.30	0	0.00	51.30	0	496	0.00%
2022/07/06	2	51.20	1	51.30	51.20	1	498	0.20%
2022/07/05	0	51.60	0	0.00	51.60	0	500	0.00%
2022/07/04	1	50.32	1	50.70	51.10	0	499	0.01%
2022/07/01	2.2	50.94	2.1	51.28	51.00	0.1	506	0.01%
2022/06/30	2.1	51.81	0	0.00	51.90	2.1	509	0.41%
2022/06/29	2	52.25	1.1	52.50	52.50	0.9	508	0.18%
2022/06/27	0.2	52.13	0.1	52.60	51.70	0.1	519	0.02%
2022/06/24	0	0.00	1	52.40	52.20	-1	519	-0.19%
2022/06/23	0	51.50	2	51.90	52.00	-2	516	-0.39%
2022/06/22	2.2	50.52	1	51.00	51.20	1.2	511	0.23%
2022/06/20	1.4	50.90	0	0.00	50.70	1.4	504	0.28%
2022/06/17	0.1	51.89	2	51.60	51.70	-1.9	501	-0.37%
2022/06/16	6.4	52.55	2.1	53.21	51.70	4.3	509	0.84%
2022/06/15	1.1	52.87	1.3	52.19	52.70	-0.1	511	-0.03%
2022/06/14	2.3	51.01	0.3	51.60	51.30	2	509	0.39%
2022/06/13	10.2	53.45	8.3	53.18	53.40	2	492	0.40%
2022/06/10	2	54.10	11	54.10	54.30	-9	480	-1.87%
2022/06/09	2.1	53.59	0	53.40	53.80	2.1	473	0.43%
2022/06/08	6.2	54.13	0	0.00	53.70	6.2	469	1.32%
2022/06/07	3.3	54.76	0.5	54.80	54.90	2.8	467	0.59%
2022/06/06	1.5	54.80	0	0.00	54.70	1.5	459	0.33%
2022/06/02	0	0.00	2.2	54.63	54.90	-2.2	451	-0.48%
2022/06/01	1	54.20	0	0.00	54.20	1	441	0.23%
2022/05/31	3.2	54.28	11	54.39	53.80	-7.8	423	-1.83%
2022/05/30	11.3	53.30	4	52.00	53.30	7.3	412	1.77%
2022/05/27	4.1	51.20	0	0.00	51.30	4.1	406	1.01%
2022/05/25	1.1	50.16	0	0.00	50.90	1.1	400	0.28%
2022/05/24	12.7	50.71	2.4	50.73	50.60	10.3	394	2.60%
2022/05/23	7.6	50.65	0	0.00	50.90	7.6	386	1.97%
2022/05/20	6.7	52.18	2	52.00	51.70	4.7	376	1.25%
2022/05/19	0	0.00	1	52.20	52.80	-1	369	-0.27%
2022/05/18	1.1	53.32	1	53.40	53.30	0.1	366	0.03%
2022/05/17	0.1	53.01	3	53.00	53.40	-2.9	361	-0.80%
2022/05/16	5.7	52.72	3	52.43	52.80	2.7	357	0.75%
2022/05/13	1	51.58	2.1	51.63	52.00	-1.1	341	-0.31%
2022/05/12	2.2	50.45	4	50.80	50.20	-1.8	335	-0.53%
2022/05/11	2.1	51.40	0.2	51.50	51.70	1.9	329	0.58%
2022/05/10	2.1	51.50	1	51.40	51.40	1.1	325	0.34%
2022/05/09	3.9	51.75	1	52.00	51.00	2.9	319	0.91%
2022/05/06	1.4	52.78	0.1	52.80	53.20	1.3	308	0.43%
2022/05/05	1	52.91	1	53.20	53.40	0	307	0.00%
2022/05/04	2.5	52.72	0	53.20	52.70	2.5	301	0.81%
2022/05/03	7.8	53.16	1	53.00	53.00	6.8	298	2.26%
2022/04/29	10.3	54.51	0	0.00	54.20	10.3	285	3.60%
2022/04/28	3.1	54.87	0	0.00	54.80	3.1	279	1.11%
2022/04/27	1.1	55.02	0.1	55.40	54.90	1	275	0.35%
2022/04/26	16	55.85	12	55.69	55.90	4	270	1.48%
2022/04/25	9.2	55.32	0	0.00	55.40	9.2	270	3.40%
2022/04/22	0.2	56.44	0.4	56.40	56.60	-0.2	263	-0.07%
2022/04/21	0.1	56.85	0.2	57.00	56.70	-0.1	258	-0.04%
2022/04/20	0.3	56.96	0.1	56.90	56.80	0.3	260	0.10%
2022/04/19	0.1	57.40	0	56.90	57.00	0.1	257	0.03%
2022/04/18	0.3	56.57	2.1	56.05	55.80	-1.8	257	-0.69%
2022/04/15	2	55.45	0	0.00	55.30	2	253	0.80%
2022/04/14	1.2	55.60	0.3	56.00	55.60	1	252	0.39%
2022/04/13	1.5	55.98	0.1	56.00	56.60	1.4	248	0.57%
2022/04/12	4.3	54.90	1	54.80	55.00	3.3	244	1.36%
2022/04/11	2.3	55.69	1	55.50	55.50	1.3	240	0.55%
2022/04/08	0.1	55.96	1	55.20	55.70	-0.9	236	-0.40%
2022/04/07	1.9	56.56	4.2	56.84	56.20	-2.3	231	-1.01%
2022/04/06	3.1	56.45	1.1	55.10	56.60	2	223	0.89%
2022/04/01	0.1	54.93	2	54.85	54.90	-1.9	216	-0.89%
2022/03/31	3.5	54.79	10	54.62	54.90	-6.5	210	-3.08%
2022/03/30	0.3	54.10	10	54.00	54.00	-9.8	202	-4.82%
2022/03/29	3	53.60	2	53.50	53.80	1	197	0.51%
2022/03/28	3.3	52.83	1.3	52.87	53.10	2	193	1.01%
2022/03/25	1	52.90	0	0.00	52.90	1	196	0.52%
2022/03/24	4.2	53.01	0.1	52.70	53.00	4.1	197	2.07%
2022/03/23	4.7	53.47	0.1	53.40	53.40	4.6	196	2.35%
2022/03/22	0.1	53.40	0	0.00	53.50	0.1	192	0.03%
2022/03/21	1.1	51.85	1	52.60	52.50	0	188	0.03%
2022/03/18	2	51.00	0	51.00	51.00	2	179	1.12%
2022/03/16	8.1	49.41	0	0.00	49.35	8.1	167	4.81%
2022/03/15	1.1	49.30	0	0.00	49.15	1.1	163	0.67%
2022/03/14	1	49.30	0	49.50	49.30	1	163	0.60%
2022/03/11	1.1	49.42	4	49.39	49.30	-2.9	163	-1.77%
2022/03/10	19	48.92	0	48.55	48.80	19	160	11.86%
2022/03/08	0.4	47.25	2.1	47.10	46.85	-1.7	154	-1.10%
2022/03/07	0.1	47.54	0	0.00	47.40	0.1	151	0.09%
2022/03/04	0	48.30	1	48.50	48.45	-1	152	-0.64%
2022/03/03	0	48.40	10.4	48.34	48.40	-10.4	153	-6.77%
2022/03/02	0	52.90	0	0.00	48.00	0	155	0.00%
2022/03/01	0	47.55	0	0.00	48.15	0	154	0.00%
2022/02/25	0.1	47.67	1	47.55	47.55	-0.9	153	-0.56%
2022/02/24	0.1	48.02	0	0.00	47.65	0.1	152	0.10%
2022/02/22	1	48.01	0	0.00	48.15	1	146	0.71%
2022/02/21	0	48.70	0	0.00	48.65	0	144	0.03%
2022/02/17	0	0.00	0.4	48.55	48.50	-0.4	151	-0.26%
2022/02/14	0.4	48.74	0	0.00	48.25	0.4	149	0.28%
2022/02/11	1	48.55	0	0.00	48.75	1	150	0.67%
2022/02/10	1	48.90	0	0.00	48.90	1	153	0.68%
2022/02/09	2.1	48.20	2	48.45	49.05	0.1	161	0.06%
2022/02/08	0.2	48.83	0.3	48.80	48.75	-0.1	164	-0.06%
2022/02/07	2.1	47.86	0	0.00	48.10	2.1	165	1.25%
2022/01/25	1.1	47.66	0	0.00	47.60	1.1	170	0.65%
2022/01/24	0.1	47.70	10	48.10	48.25	-10	167	-5.95%
2022/01/20	0	48.70	1	48.70	48.80	-1	164	-0.60%
2022/01/19	0	0.00	1	49.05	48.85	-1	165	-0.60%
2022/01/18	2	48.95	0	0.00	48.85	2	164	1.22%
2022/01/17	0.1	48.55	0	0.00	48.70	0.1	163	0.03%
2022/01/13	0.1	49.30	3.6	49.29	49.50	-3.5	176	-2.00%
2022/01/11	1.1	48.90	2.3	48.72	48.60	-1.2	176	-0.67%
2022/01/10	0	47.85	0	0.00	48.00	0	179	0.02%
2022/01/07	1.2	47.95	0	48.00	47.65	1.2	181	0.65%
2022/01/06	0	47.55	0	0.00	47.30	0	181	0.01%
2022/01/04	0.1	47.10	0	0.00	47.15	0.1	182	0.05%
2022/01/03	0	0.00	1	47.25	47.10	-1	181	-0.55%
2021/12/29	0.2	47.29	0	0.00	47.50	0.2	180	0.14%
2021/12/28	0	47.20	0	0.00	47.20	0	176	0.02%
2021/12/27	0.1	47.10	0	0.00	47.20	0.1	175	0.03%
2021/12/23	1	46.65	0.4	46.50	46.65	0.6	178	0.35%
2021/12/22	0.1	46.65	0	46.60	46.50	0.1	180	0.05%
2021/12/21	1.1	46.40	0	0.00	46.50	1.1	181	0.59%
2021/12/20	0.4	46.71	0.1	46.83	46.60	0.3	179	0.17%
2021/12/16	0.1	46.80	0	47.00	46.80	0	181	0.02%
2021/12/15	0.2	46.60	0	0.00	46.40	0.2	185	0.08%
2021/12/14	0.9	47.21	0	46.85	46.70	0.8	185	0.44%
2021/12/10	0.1	47.68	0	0.00	47.60	0.1	184	0.04%
2021/12/09	0.1	47.84	0	0.00	47.80	0.1	185	0.04%
2021/12/08	0.1	47.50	0	0.00	47.85	0.1	186	0.05%
2021/12/07	0.1	47.50	0	0.00	47.40	0.1	184	0.05%
2021/12/06	0.1	47.22	0	0.00	47.25	0.1	186	0.06%
2021/12/03	0.1	47.59	0	0.00	47.40	0.1	187	0.06%
2021/12/01	0.2	47.68	0	0.00	47.70	0.2	193	0.09%
2021/11/30	1.4	47.84	0	0.00	47.00	1.4	195	0.72%
2021/11/29	0.2	47.41	0	0.00	47.45	0.2	196	0.09%
2021/11/26	0.4	47.94	0	48.30	47.80	0.4	197	0.19%
2021/11/25	1	48.30	0	48.82	48.30	1	199	0.49%
2021/11/23	0	48.30	0.2	49.09	48.35	-0.2	200	-0.12%
2021/11/22	0	48.95	0	49.30	48.90	0	199	0.02%
2021/11/19	0	48.70	1	48.95	48.90	-1	200	-0.49%
2021/11/18	0	49.55	0	0.00	49.10	0	199	0.02%
2021/11/17	0.2	48.70	0	0.00	49.00	0.2	199	0.10%
2021/11/16	0.1	48.65	0	0.00	49.00	0.1	198	0.03%
2021/11/15	6.1	48.52	0	0.00	48.65	6.1	198	3.07%
2021/11/12	1	48.50	1	48.30	48.50	0	199	0.00%
2021/11/11	2	48.20	0	0.00	48.35	2	202	0.99%
2021/11/10	0.1	48.15	0	48.40	48.00	0	205	0.02%
2021/11/09	1	48.50	0	0.00	48.40	1	203	0.49%
2021/11/08	0	0.00	3	48.00	48.40	-3	200	-1.50%
2021/11/05	0	46.75	0	0.00	46.90	0	194	0.00%
2021/11/04	0	0.00	0	47.30	46.90	0	190	-0.01%
2021/11/03	0	46.95	0	0.00	46.95	0	189	0.01%
2021/11/02	0.2	45.87	1	45.70	45.60	-0.9	184	-0.46%
2021/10/29	0.1	46.00	0	0.00	46.10	0.1	187	0.06%
2021/10/25	0.1	44.90	0	0.00	45.20	0.1	190	0.03%
2021/10/22	7.3	45.06	1	45.30	44.90	6.3	196	3.19%
2021/10/21	11	45.33	2	46.40	44.65	9	195	4.61%
2021/10/20	0	46.40	0	0.00	46.30	0	195	0.01%
2021/10/19	2	46.25	0.3	46.05	46.25	1.7	198	0.85%
2021/10/18	0	0.00	0	46.17	46.40	0	213	-0.01%
2021/10/15	1	45.30	1	45.30	45.30	0	211	0.00%
2021/10/14	0	0.00	3	44.42	44.50	-3	208	-1.44%
2021/10/13	0	0.00	0.1	44.50	44.25	-0.1	208	-0.02%
2021/10/12	0.1	44.15	0	0.00	44.30	0.1	211	0.02%
2021/10/08	0	44.25	0	0.00	44.35	0	216	0.02%
2021/09/30	2	44.70	0	0.00	44.60	2	230	0.87%
2021/09/29	0.1	44.55	0	0.00	44.25	0.1	233	0.03%
2021/09/27	0.3	45.10	0	0.00	44.70	0.3	249	0.13%
2021/09/23	0	44.05	0.2	44.50	44.80	-0.2	255	-0.07%
2021/09/22	1	43.95	0	0.00	44.10	1	266	0.38%
2021/09/16	2.1	44.10	0	0.00	44.40	2.1	266	0.77%
2021/09/15	0	44.45	0	0.00	44.00	0	266	0.00%
2021/09/14	1	44.45	0	0.00	44.45	1	267	0.38%
2021/09/09	0	0.00	0	43.50	43.30	0	275	0.00%
2021/09/08	0.3	43.50	0	0.00	43.25	0.3	274	0.11%
2021/09/07	0	0.00	1	43.55	43.80	-1	275	-0.36%
2021/09/06	0	44.55	1	44.35	43.70	-1	277	-0.36%
2021/09/02	1	44.50	0	0.00	44.15	1	271	0.37%
2021/09/01	0	0.00	0.1	44.64	44.65	-0.1	267	-0.04%
2021/08/30	0	0.00	0	43.50	43.50	0	263	-0.01%
2021/08/27	0.1	42.79	0	0.00	42.80	0.1	260	0.04%
2021/08/25	0	0.00	0.5	42.20	42.25	-0.5	259	-0.19%
2021/08/23	1	42.40	0	0.00	42.30	1	259	0.39%
2021/08/20	0	42.15	0	0.00	42.05	0	258	0.01%
2021/08/11	0	42.05	0	0.00	42.00	0	256	0.01%
2021/08/09	0.1	41.00	0	0.00	41.60	0.1	268	0.02%
2021/08/05	0	0.00	1	41.45	41.40	-1	281	-0.36%
2021/08/04	0.1	41.65	0	0.00	41.40	0.1	291	0.02%
2021/08/02	0	41.95	0	0.00	41.80	0	298	0.01%
2021/07/30	0.1	41.60	0	0.00	41.60	0.1	299	0.03%
2021/07/29	0.1	42.00	0	0.00	42.10	0.1	299	0.04%
2021/07/28	1	41.00	1	41.20	42.15	0	299	0.00%
2021/07/27	0.4	43.06	0	0.00	43.10	0.4	299	0.15%
2021/07/26	2.1	43.29	1	43.20	43.25	1.1	296	0.37%
2021/07/23	1.2	43.30	5	43.21	43.20	-3.8	290	-1.30%
2021/07/22	0.2	43.00	0.1	42.70	43.40	0.1	289	0.03%
2021/07/20	2	42.20	0	42.15	42.20	2	274	0.73%
2021/07/15	0	0.00	0	42.45	42.25	0	291	-0.01%
2021/07/14	0	0.00	2	41.80	42.00	-2	286	-0.70%
2021/07/12	1	42.30	0	0.00	42.15	1	289	0.35%
2021/07/09	0	42.50	0	0.00	42.30	0	287	0.02%
2021/07/08	1	42.70	1	42.75	42.80	0	286	0.00%
2021/07/07	0	0.00	1	42.70	42.70	-1	291	-0.34%
2021/07/06	3	42.22	0	0.00	42.30	3	288	1.04%
2021/07/05	1.4	42.12	5	41.72	42.15	-3.6	286	-1.26%
2021/07/02	0	0.00	1	41.40	41.50	-1	276	-0.36%
2021/07/01	0	0.00	3	40.80	40.75	-3	270	-1.11%
2021/06/30	0.1	40.00	0	39.90	40.15	0.1	263	0.04%
2021/06/29	2	39.98	500	39.98	39.90	-498	262	-189.90%	大賣/鉅額交易
2021/06/28	2	40.00	300	40.04	40.30	-298	253	-117.42%	大賣/鉅額交易
2021/06/23	0	0.00	1	40.30	40.30	-1	251	-0.40%
2021/06/22	1	40.10	0	0.00	40.20	1	250	0.40%
2021/06/21	5	39.80	2	39.95	39.60	3	247	1.22%
2021/06/18	0.1	40.00	5	40.00	40.00	-5	246	-2.01%
2021/06/17	0.1	40.10	1	40.15	40.15	-1	248	-0.38%
2021/06/16	3.1	40.00	0	0.00	39.90	3.1	249	1.25%
2021/06/11	1	39.85	0	0.00	39.90	1	245	0.41%
2021/06/09	1	39.65	0	0.00	39.65	1	250	0.40%
2021/06/07	5	39.30	0	0.00	39.65	5	255	1.95%
2021/05/31	1	39.65	0	0.00	39.90	1	269	0.37%
2021/05/27	0	0.00	1	39.80	39.80	-1	274	-0.36%
2021/05/26	1	39.50	0	0.00	39.70	1	275	0.36%
2021/05/25	1	39.35	1	39.50	39.65	0	276	0.00%
2021/05/24	0	39.50	0	0.00	39.30	0	278	0.01%
2021/05/21	0	0.00	1	39.80	39.50	-1	282	-0.35%
2021/05/20	0	39.33	0	0.00	39.35	0	280	0.02%
2021/05/19	0	0.00	0	39.60	39.40	0	277	-0.02%
2021/05/17	0	0.00	1	38.40	38.40	-1	276	-0.36%
2021/05/14	2	39.38	1	39.45	39.35	1	270	0.37%
2021/05/13	1	38.50	0	0.00	38.95	1	265	0.38%
2021/05/12	2	39.23	1	38.80	39.00	1	256	0.39%
2021/05/11	0	0.00	1	40.80	40.05	-1	249	-0.40%
2021/05/10	1	40.75	0	0.00	40.85	1	244	0.41%
2021/05/06	0	0.00	2	40.30	40.15	-2	241	-0.83%
2021/05/05	1	40.20	1	40.30	40.05	0	242	0.00%
2021/05/04	1	39.60	2	41.10	40.05	-1	242	-0.41%
2021/04/28	0	0.00	0	41.35	41.60	0	233	-0.02%
2021/04/23	300	41.73	0	0.00	41.40	300	230	129.97%	大買/鉅額交易
2021/04/22	0	0.00	1	41.15	40.85	-1	218	-0.46%
2021/04/20	0	40.55	0	0.00	40.80	0	212	0.01%
2021/04/19	1	40.50	1	40.80	40.75	0	213	0.01%
2021/04/15	2	39.60	1	39.80	39.75	1	212	0.47%
2021/04/13	200	40.06	2	39.90	40.00	198	213	92.75%	大買/鉅額交易
2021/04/12	1	39.55	0	0.00	39.70	1	207	0.48%
2021/04/09	1	39.60	0	0.00	39.60	1	206	0.48%
2021/04/06	1	39.75	0	0.00	39.80	1	203	0.49%
2021/04/01	1	39.70	0	0.00	39.90	1	205	0.49%
2021/03/31	200	39.92	2	39.70	40.00	198	203	97.23%	大買/鉅額交易
2021/03/29	1	39.50	0	0.00	39.40	1	196	0.51%
2021/03/24	2	39.05	0	0.00	38.95	2	196	1.02%
2021/03/23	1.1	39.05	0	0.00	39.00	1.1	195	0.54%
2021/03/22	0	39.30	0	0.00	39.15	0	195	0.01%
2021/03/19	2	39.08	0	0.00	39.20	2	195	1.02%
2021/03/18	1	39.40	5	39.52	39.65	-4	194	-2.06%
2021/03/17	2	39.45	0	0.00	39.55	2	194	1.03%
2021/03/16	1	39.50	1	39.60	39.70	0	193	0.00%
2021/03/12	100	39.87	5	39.73	39.80	95	193	49.22%
2021/03/11	0	0.00	2	39.70	39.70	-2	189	-1.05%
2021/03/10	2	39.35	4	39.45	39.50	-2	188	-1.06%
2021/03/09	0	0.00	1.2	39.35	39.85	-1.2	186	-0.66%
2021/03/08	0	0.00	2.1	39.00	38.90	-2.1	180	-1.15%
2021/03/05	1	38.75	0	0.00	38.85	1	175	0.57%
2021/03/03	1	38.30	0	38.40	38.35	1	174	0.56%
2021/03/02	1	38.25	0	0.00	38.15	1	175	0.57%
2021/02/26	1	38.35	0	0.00	38.30	1	171	0.58%
2021/02/25	4	38.96	0	0.00	39.00	4	168	2.38%
2021/02/24	0	0.00	1	39.05	38.80	-1	165	-0.61%
2021/02/23	0	0.00	1	38.80	38.95	-1	165	-0.61%
2021/02/19	1	38.10	8	38.24	38.20	-7	163	-4.27%
2021/02/18	0	0.00	2	38.33	38.40	-2	168	-1.18%
2021/02/17	0	0.00	1	37.70	37.70	-1	168	-0.59%
2021/02/05	0	0.00	1	37.00	37.00	-1	166	-0.60%
2021/02/01	4	36.70	4	36.75	36.65	0	172	0.00%
2021/01/28	1	36.85	0	0.00	36.80	1	170	0.59%
2021/01/27	0	0.00	0.1	37.15	37.10	-0.1	172	-0.04%
2021/01/26	0	0.00	0.1	37.15	36.90	-0.1	172	-0.03%
2021/01/25	0	0.00	2	37.00	37.10	-2	172	-1.16%
2021/01/22	1	36.90	0	0.00	37.00	1	172	0.58%
2021/01/21	1	36.95	0	0.00	37.00	1	172	0.58%
2021/01/15	1	38.05	0	0.00	37.90	1	164	0.61%
2021/01/13	1	38.10	0	0.00	38.15	1	163	0.61%
2021/01/12	0	0.00	1	38.05	38.15	-1	164	-0.61%
2021/01/08	1	38.25	0	0.00	38.25	1	159	0.63%
2021/01/07	0.1	38.25	0	0.00	38.20	0.1	156	0.06%
2021/01/06	1	38.25	0	0.00	38.05	1	155	0.64%
2021/01/04	0	0.00	10.2	38.50	38.55	-10.2	154	-6.60%
2020/12/31	1	38.60	0	0.00	38.65	1	153	0.65%
2020/12/30	1	38.65	0	0.00	38.65	1	153	0.65%
2020/12/29	0	0.00	0.2	38.90	38.50	-0.2	154	-0.10%
2020/12/23	0.1	38.05	0	0.00	38.05	0.1	152	0.07%
2020/12/22	0	38.00	0	39.95	38.05	0	153	0.01%
2020/12/21	0	0.00	1	38.45	38.50	-1	154	-0.65%
2020/12/17	0.2	38.10	0	0.00	38.40	0.2	157	0.13%
2020/12/15	0.1	38.25	0	0.00	38.15	0.1	158	0.05%
2020/12/09	0	0.00	0.6	38.56	38.45	-0.6	154	-0.39%
2020/12/08	1.2	38.53	0	0.00	38.30	1.2	154	0.78%
2020/12/03	0	0.00	0.2	38.80	38.75	-0.2	149	-0.13%
2020/12/02	1	38.80	0.2	38.80	38.80	0.8	149	0.57%
2020/11/26	0.2	38.69	0	0.00	38.90	0.2	150	0.13%
2020/11/24	0	0.00	0	38.70	38.65	0	148	-0.02%
2020/11/23	0.1	38.60	0.4	38.67	38.70	-0.3	149	-0.19%
2020/11/19	0	0.00	0.2	38.60	38.55	-0.2	149	-0.13%
2020/11/18	0	0.00	5	38.84	38.75	-5	151	-3.29%
2020/11/16	0.1	38.23	0.1	38.30	38.30	0	154	-0.02%
2020/11/11	0.1	38.30	0	0.00	38.35	0.1	155	0.03%
2020/11/06	0.1	37.30	0	0.00	37.35	0.1	150	0.05%
2020/11/05	0.1	37.00	0	0.00	37.25	0.1	150	0.03%
2020/10/26	0	35.60	0	0.00	35.85	0	163	0.01%
2020/10/13	0.1	35.35	0	0.00	35.40	0.1	196	0.03%
2020/10/07	0.3	35.80	0	0.00	35.80	0.3	197	0.13%
2020/09/24	0	0.00	1	34.50	34.50	-1	205	-0.49%
2020/09/22	0.3	35.30	1	35.50	35.30	-0.7	201	-0.35%
2020/09/21	1.2	35.48	0	0.00	35.55	1.2	200	0.57%
2020/09/02	1.2	35.33	0	0.00	35.30	1.2	220	0.54%
2020/08/31	8.2	35.35	0	0.00	35.30	8.2	227	3.60%
2020/08/28	0	35.50	0	0.00	35.25	0	233	0.01%
2020/08/25	0	0.00	2	35.05	35.10	-2	238	-0.84%
2020/08/20	1	34.40	0	0.00	34.15	1	234	0.43%
2020/08/19	0	0.00	1	34.90	34.90	-1	227	-0.44%
2020/08/17	0.1	34.55	0	0.00	34.50	0.1	230	0.02%
2020/08/11	1	34.25	0	0.00	34.20	1	231	0.43%
2020/08/05	1	34.05	0	0.00	34.20	1	235	0.42%
2020/08/03	1	33.90	0	0.00	33.90	1	238	0.43%
2020/07/31	1.1	34.31	0	0.00	34.25	1.1	234	0.47%
2020/07/30	1	34.55	0	0.00	34.50	1	235	0.43%
2020/07/29	0	0.00	3	36.00	36.20	-3	227	-1.32%
2020/07/21	0	0.00	1	36.20	36.20	-1	220	-0.45%
2020/07/15	0.1	36.70	0	0.00	36.70	0.1	214	0.05%
2020/07/08	2	36.35	0	0.00	36.30	2	226	0.88%
2020/07/06	0	0.00	1	36.75	36.75	-1	229	-0.44%
2020/07/03	0	0.00	1	36.20	36.10	-1	231	-0.43%
2020/07/02	1	36.05	0	0.00	36.05	1	235	0.42%
2020/06/18	0	0.00	1	36.00	36.00	-1	262	-0.38%
2020/06/15	0	0.00	0.5	35.45	35.40	-0.5	291	-0.17%
2020/06/12	1	35.35	0.5	35.60	35.40	0.5	296	0.17%
2020/06/11	1.1	36.00	0	0.00	35.90	1.1	303	0.35%
2020/06/08	1	36.00	0	0.00	36.25	1	336	0.30%
2020/06/04	1	35.90	0	0.00	35.75	1	338	0.30%
2020/06/02	3	35.70	0	0.00	35.65	3	338	0.89%
2020/05/29	1	35.65	0	0.00	35.65	1	335	0.30%
2020/05/22	1	35.30	0	0.00	35.30	1	341	0.29%
2020/05/18	0	0.00	1	35.75	35.55	-1	337	-0.30%
2020/05/15	0.4	35.60	0	0.00	35.20	0.4	336	0.12%
2020/05/14	2.4	35.45	0	0.00	35.40	2.4	333	0.72%
2020/05/12	2	35.65	0	0.00	35.75	2	331	0.60%
2020/05/11	2	36.20	0	0.00	36.10	2	329	0.61%
2020/05/07	0.3	36.25	0	0.00	36.00	0.3	327	0.08%
2020/05/05	0	0.00	0.5	36.20	35.85	-0.5	328	-0.14%
2020/05/04	1	36.30	0	0.00	35.80	1	331	0.30%
2020/04/30	0	0.00	1	36.75	36.85	-1	326	-0.31%
2020/04/21	0.4	35.00	0	0.00	34.45	0.4	336	0.12%
2020/04/17	0	0.00	3	35.53	35.55	-3	331	-0.91%
2020/04/16	1	35.55	0	0.00	35.50	1	324	0.31%
2020/04/15	0.6	35.85	2	35.43	35.55	-1.4	320	-0.45%
2020/04/14	1.1	34.38	0	0.00	34.60	1.1	317	0.33%
2020/04/13	1	34.25	0	0.00	34.15	1	316	0.32%
2020/04/10	2	34.20	0	0.00	34.45	2	315	0.63%
2020/04/09	1	33.70	0	0.00	33.85	1	313	0.32%
2020/04/08	1	33.50	0	0.00	33.65	1	309	0.32%
2020/04/06	0	0.00	2	33.25	33.40	-2	300	-0.67%
2020/04/01	0	0.00	0.5	33.50	33.40	-0.5	296	-0.17%
2020/03/25	1	32.70	1	32.20	32.30	0	274	0.00%
2020/03/23	1.5	30.99	1	30.55	30.70	0.5	266	0.19%
2020/03/20	3.3	31.77	1	32.00	31.80	2.3	259	0.89%
2020/03/19	1.5	29.83	2	30.00	30.00	-0.5	256	-0.20%
2020/03/18	1.2	31.92	0	0.00	31.75	1.2	238	0.50%
2020/03/13	0	0.00	1	33.00	34.15	-1	211	-0.47%
2020/03/12	1	35.90	1	35.85	35.75	0	196	0.00%
2020/03/09	2	37.88	1	37.30	37.50	1	175	0.57%
2020/03/06	0	0.00	1	38.40	38.35	-1	166	-0.60%
2020/03/05	0	0.00	1	38.55	38.65	-1	167	-0.60%
2020/03/03	3	38.70	0	0.00	38.55	3	167	1.80%
2020/03/02	1	38.30	2	38.25	38.30	-1	167	-0.60%
2020/02/27	1	38.50	0	0.00	38.60	1	162	0.61%
2020/02/26	0.1	38.65	0	0.00	38.55	0.1	157	0.06%
2020/02/11	1	39.40	0	0.00	39.45	1	172	0.58%
2020/02/06	0	0.00	1	39.35	39.55	-1	166	-0.60%
2020/02/04	1.2	38.62	0	0.00	38.70	1.2	158	0.76%
2020/02/03	1	38.15	0	0.00	38.70	1	156	0.64%
2020/01/30	3	38.28	0	0.00	38.55	3	148	2.02%
2020/01/20	1	39.25	0	0.00	39.25	1	140	0.71%
2020/01/15	0	0.00	1	38.75	38.75	-1	144	-0.69%
2020/01/13	1	39.00	0	0.00	38.90	1	147	0.68%
2020/01/10	1	38.40	0	0.00	38.50	1	168	0.59%
2019/12/27	1	38.80	0	0.00	38.80	1	183	0.55%
2019/12/19	0	0.00	1	38.80	38.85	-1	187	-0.53%
2019/12/17	1	38.50	0	0.00	38.60	1	187	0.53%
2019/12/16	1	38.40	0	0.00	38.35	1	187	0.53%
2019/12/11	1	38.50	0	0.00	38.45	1	183	0.54%
2019/11/20	0	0.00	13	39.31	39.40	-13	168	-7.73%
2019/11/12	0	0.00	3	38.65	38.85	-3	156	-1.92%
2019/11/07	8	38.43	0	0.00	38.30	8	152	5.26%
2019/11/05	2	38.30	0	0.00	38.30	2	152	1.31%
2019/11/04	2	38.35	0	0.00	38.30	2	153	1.30%
2019/10/30	0	0.00	2	38.20	38.30	-2	159	-1.26%
2019/10/14	3.3	37.78	3	37.90	37.80	0.3	129	0.24%
2019/10/09	3	37.98	0	0.00	38.00	3	127	2.36%
2019/10/08	1	38.10	0	0.00	38.10	1	128	0.78%
2019/10/07	0	0.00	2	38.10	38.10	-2	123	-1.62%
2019/09/26	0.3	37.80	0	0.00	37.65	0.3	134	0.25%
2019/09/24	0.2	37.75	0	0.00	37.65	0.2	183	0.09%
2019/09/04	0	0.00	1	37.60	37.65	-1	232	-0.43%
2019/08/30	0	0.00	6	37.53	37.50	-6	237	-2.53%
2019/08/27	0	0.00	1	37.75	37.80	-1	243	-0.41%
2019/08/21	0.3	37.50	0	0.00	37.30	0.3	257	0.12%
2019/08/20	0.2	37.35	0	0.00	37.15	0.2	262	0.08%
2019/08/16	0.5	37.45	0	0.00	37.05	0.5	272	0.18%
2019/08/15	1.5	36.90	0	0.00	36.85	1.5	273	0.55%
2019/08/14	3	37.22	0	0.00	37.10	3	273	1.10%
2019/08/08	0.5	37.75	0	0.00	37.50	0.5	275	0.20%
2019/08/06	1	37.40	0	0.00	37.40	1	279	0.36%
2019/08/05	1	37.55	0	0.00	37.45	1	281	0.36%
2019/08/02	1	37.65	0	0.00	37.75	1	282	0.35%
2019/07/30	0	0.00	1	38.10	38.05	-1	279	-0.36%
2019/07/29	0.5	38.20	0	0.00	38.15	0.5	280	0.17%
2019/07/22	2	38.08	0	0.00	38.05	2	288	0.69%
2019/07/19	1	38.20	0	0.00	38.20	1	288	0.35%
2019/07/09	0	0.00	1	38.50	38.60	-1	303	-0.33%
2019/07/02	3	37.78	0	0.00	37.95	3	302	0.99%
2019/07/01	1	39.90	0	0.00	39.95	1	276	0.36%
2019/06/26	1	39.85	0	0.00	39.90	1	249	0.40%
2019/06/25	1	39.95	0	0.00	39.90	1	249	0.40%
2019/06/17	0	0.00	1	39.60	39.60	-1	265	-0.38%
2019/06/13	1	39.50	0	0.00	39.50	1	262	0.38%
2019/06/10	0	0.00	1	40.30	40.25	-1	253	-0.39%
2019/05/28	0	0.00	1	40.50	40.95	-1	238	-0.42%
2019/05/24	1	39.90	0	0.00	40.05	1	229	0.44%
2019/05/22	1	39.10	0	0.00	39.15	1	220	0.45%
2019/05/15	1	38.90	0	0.00	38.80	1	218	0.46%
2019/05/06	1	38.85	0	0.00	39.00	1	209	0.48%
2019/04/25	1	38.85	0	0.00	38.80	1	199	0.50%
2019/04/22	2	38.60	0	0.00	38.60	2	193	1.04%
2019/04/18	2	38.48	0	0.00	38.40	2	191	1.05%
2019/04/02	2	38.88	0	0.00	38.75	2	173	1.16%
2019/04/01	0	0.00	1	38.95	38.85	-1	169	-0.59%
2019/03/27	1	38.85	0	0.00	38.95	1	163	0.61%
2019/03/25	1	38.40	0	0.00	38.80	1	163	0.61%
2019/03/22	1	39.00	0	0.00	38.70	1	156	0.64%
2019/01/30	0	0.00	2	35.60	35.65	-2	155	-1.28%
2019/01/22	1	35.45	0	0.00	35.50	1	181	0.55%
2018/12/06	1	35.15	0	0.00	34.75	1	318	0.31%
2018/12/05	1	35.60	0	0.00	35.75	1	317	0.31%
2018/11/08	0	0.00	1	36.35	36.00	-1	434	-0.23%
2018/10/23	1	35.00	0	0.00	35.05	1	430	0.23%
2018/10/19	1	35.00	1	36.60	36.35	0	420	0.00%
2018/09/14	0	0.00	1	40.30	40.15	-1	412	-0.24%
2018/09/12	2	39.95	0	0.00	39.90	2	409	0.49%
2018/09/07	1	39.85	0	0.00	39.55	1	409	0.24%
2018/09/03	0	0.00	1	40.60	40.60	-1	421	-0.24%
2018/08/30	1	38.90	0	0.00	39.15	1	403	0.25%
2018/08/15	1	36.90	0	0.00	37.20	1	435	0.23%
2018/08/14	0	0.00	1	36.90	37.20	-1	436	-0.23%
2018/07/06	1	34.10	0	0.00	34.55	1	631	0.16%
2018/06/27	0	0.00	1	35.40	35.50	-1	673	-0.15%
2018/06/26	1	35.60	0	0.00	35.60	1	668	0.15%
2018/06/21	1	36.40	0	0.00	36.75	1	658	0.15%
2018/06/01	0	0.00	1	35.70	35.85	-1	610	-0.16%
2018/05/31	0	0.00	0	35.15	35.15	0	605	0.00%
2018/05/29	1	35.55	0	0.00	35.70	1	599	0.17%
2018/05/23	0	0.00	0	35.80	35.90	0	575	0.00%
2018/05/16	0	0.00	1	34.45	37.45	-1	518	-0.19%
2018/05/15	0	0.00	2	34.30	34.25	-2	448	-0.45%
2018/05/02	1	32.00	0	0.00	32.75	1	425	0.24%
2018/04/23	2	33.33	0	0.00	33.45	2	420	0.48%
2018/04/13	0	0.00	1	33.15	32.75	-1	396	-0.25%
2018/04/11	1	32.55	0	0.00	32.50	1	390	0.26%
2018/04/10	0	0.00	8	33.10	32.60	-8	372	-2.15%
2018/03/28	0	0.00	4	30.55	30.55	-4	302	-1.32%
2018/03/23	7	30.60	0	0.00	30.65	7	300	2.33%
2018/03/22	5	31.00	5	30.70	30.85	0	297	0.00%
2018/03/21	0	0.00	6	31.00	31.05	-6	290	-2.06%
2018/03/19	0	30.90	0	0.00	31.00	0	277	0.02%
2018/03/13	8	30.21	0	0.00	30.50	8	261	3.06%
2018/03/12	3	30.20	0	0.00	30.20	3	260	1.15%
2018/02/23	0	0.00	8	29.80	29.70	-8	275	-2.90%
2018/01/24	1	29.50	0	0.00	29.60	1	320	0.31%