新巨 (2420)-富邦-台北券商分點個股進出

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

新巨

(2420)

可現股當沖

股價
68.2
漲跌
▲1.1
漲幅
+1.64%
成交量
220張
產業
上市電子零組件類股
325人加入追蹤

立即追蹤
本地時間:14:30(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

新巨 (2420)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/11/20	0	0.00	0	67.50	66.90	0	1,982	0.00%
2024/11/14	2	66.90	0	0.00	66.40	2	2,035	0.10%
2024/11/13	3	66.53	0	0.00	67.20	3	2,034	0.15%
2024/11/12	0.1	67.90	2	67.80	67.20	-2	2,040	-0.10%
2024/11/08	1	70.30	120	70.77	69.80	-119	2,027	-5.87%	大賣/鉅額交易
2024/11/07	0	0.00	1	73.70	72.60	-1	2,003	-0.05%
2024/11/06	1	72.20	0	71.50	72.20	1	1,999	0.05%
2024/11/05	1	71.40	0	0.00	71.40	1	1,998	0.05%
2024/11/04	1	71.70	0.2	72.10	71.40	0.9	2,012	0.04%
2024/10/30	2	73.30	0	0.00	73.30	2	2,019	0.10%
2024/10/29	2	73.55	0	0.00	73.50	2	2,014	0.10%
2024/10/28	4	76.75	1	76.80	76.30	3	1,996	0.15%
2024/10/25	12.1	78.50	18	77.90	78.10	-5.9	1,987	-0.30%
2024/10/24	34	76.46	3	76.00	76.90	31	1,960	1.58%
2024/10/23	74	74.93	6	76.40	76.90	68	1,948	3.49%
2024/10/22	1.1	73.00	1	73.10	73.60	0.1	1,911	0.00%
2024/10/21	33.1	71.74	2	72.55	72.90	31.1	1,904	1.63%
2024/10/18	1.1	69.50	1	69.50	69.30	0.1	1,884	0.01%
2024/10/17	1	69.80	0	0.00	69.80	1	1,875	0.05%
2024/10/16	2	69.65	11	69.71	73.50	-9	1,851	-0.49%
2024/10/15	0	0.00	20	70.15	70.40	-20	1,824	-1.10%
2024/10/14	108.3	71.15	76	71.00	71.00	32.3	1,791	1.80%	大買/
2024/10/11	0.3	75.44	1.5	78.10	78.80	-1.3	1,749	-0.07%
2024/10/09	0	0.00	13	75.48	75.80	-13	1,748	-0.74%
2024/10/08	2	77.05	0	0.00	76.90	2	1,736	0.12%
2024/10/07	1	78.40	90.1	77.55	79.00	-89.1	1,733	-5.14%
2024/10/04	3	75.70	0	0.00	75.90	3	1,714	0.17%
2024/10/01	18	77.66	5	77.84	77.90	13	1,699	0.76%
2024/09/30	87	74.59	6	75.66	75.80	81	1,676	4.83%
2024/09/27	3.3	74.24	2	73.90	73.50	1.3	1,651	0.08%
2024/09/26	8.1	74.62	0	0.00	74.20	8.1	1,636	0.50%
2024/09/25	0	0.00	4	76.00	75.50	-4	1,625	-0.25%
2024/09/24	6.3	76.29	1	77.50	75.80	5.3	1,615	0.33%
2024/09/23	4	78.40	3	78.37	77.80	1	1,584	0.06%
2024/09/20	5	77.70	1	78.00	77.80	4	1,542	0.26%
2024/09/19	20.1	76.92	7	77.23	77.40	13.1	1,516	0.86%
2024/09/18	2	76.30	6	76.50	74.80	-4	1,479	-0.27%
2024/09/16	25	77.57	12	77.63	75.80	13	1,470	0.89%
2024/09/13	9	74.03	24	74.21	75.20	-15	1,366	-1.10%
2024/09/12	24	73.38	12	72.94	73.70	12	1,298	0.92%
2024/09/11	3	65.97	2	68.65	69.10	1	1,277	0.08%
2024/09/10	0	0.00	18	69.52	69.00	-18	1,241	-1.45%
2024/09/09	3	69.70	2	68.30	71.00	1	1,263	0.08%
2024/09/06	6	70.62	7	68.77	69.70	-1	1,299	-0.08%
2024/09/05	5	71.48	12	71.00	69.80	-7	1,280	-0.55%
2024/09/04	3	72.30	3	71.57	70.20	0	1,233	0.00%
2024/09/03	64	74.22	70.6	74.80	74.20	-6.6	1,135	-0.58%
2024/09/02	6	69.45	35.1	70.13	70.80	-29.1	939	-3.10%
2024/08/30	0	0.00	134.1	66.98	67.00	-134.1	853	-15.71%	大賣/鉅額交易
2024/08/29	1	62.51	13	63.42	64.20	-12	829	-1.44%
2024/08/28	19	63.93	0	0.00	63.20	19	818	2.32%
2024/08/27	20	67.74	29	67.61	67.40	-9	783	-1.15%
2024/08/26	10	67.86	0	0.00	67.50	10	787	1.27%
2024/08/23	13	67.38	45	67.50	68.00	-32	817	-3.91%
2024/08/22	16.5	69.32	45	68.19	67.80	-28.5	823	-3.46%
2024/08/21	107	69.38	16	69.53	69.50	91	864	10.53%	大買/
2024/08/20	30	67.60	37.2	68.58	68.80	-7.2	908	-0.79%
2024/08/19	0	67.30	1	66.60	66.60	-1	1,069	-0.09%
2024/08/16	0	65.40	0	0.00	65.30	0	1,113	0.00%
2024/08/15	0	0.00	2	64.25	64.00	-2	1,113	-0.18%
2024/08/14	0	0.00	0	64.40	64.60	0	1,116	0.00%
2024/08/13	0	60.40	1	61.60	62.80	-1	1,108	-0.09%
2024/08/12	0	61.50	0	0.00	61.30	0	1,108	0.00%
2024/08/08	0	59.30	0	0.00	58.40	0	1,111	0.00%
2024/08/06	0.1	56.31	0	0.00	56.50	0.1	1,130	0.01%
2024/08/05	1	59.76	0	0.00	58.10	1	1,128	0.09%
2024/08/02	11	64.59	0	0.00	64.50	11	1,117	0.99%
2024/08/01	1	65.50	0	0.00	65.80	1	1,125	0.09%
2024/07/31	1	64.90	2	64.65	64.50	-1	1,140	-0.09%
2024/07/30	0	0.00	2	64.90	64.70	-2	1,143	-0.17%
2024/07/29	0	65.30	0	0.00	64.40	0	1,142	0.00%
2024/07/26	0	66.00	0	0.00	66.40	0	1,137	0.00%
2024/07/22	0	64.15	5	64.10	64.10	-5	1,126	-0.44%
2024/07/19	1	65.91	10	65.80	65.70	-9	1,117	-0.80%
2024/07/18	22	66.72	0	0.00	67.00	22	1,113	1.98%
2024/07/17	2	68.00	0	0.00	67.90	2	1,111	0.18%
2024/07/16	1	66.50	0	0.00	67.00	1	1,110	0.09%
2024/07/15	1	66.30	20	66.50	67.20	-19	1,113	-1.71%
2024/07/12	0.2	66.48	0	0.00	66.30	0.2	1,113	0.02%
2024/07/11	1	67.01	0	0.00	66.80	1	1,105	0.09%
2024/07/10	0.1	69.30	0	0.00	69.00	0.1	1,092	0.00%
2024/07/08	0	0.00	0.1	67.90	68.00	-0.1	1,084	0.00%
2024/07/05	1	69.00	0.1	69.90	69.40	1	1,081	0.09%
2024/07/04	0.1	69.80	17	69.91	69.40	-16.9	1,078	-1.57%
2024/07/02	1	67.00	0	0.00	67.00	1	1,054	0.09%
2024/07/01	3	66.93	2	67.30	67.30	1	1,052	0.10%
2024/06/28	2	67.45	0	0.00	66.70	2	1,050	0.19%
2024/06/27	1	67.70	6	67.62	67.80	-5	1,043	-0.48%
2024/06/26	0	0.00	1	68.60	68.20	-1	1,039	-0.10%
2024/06/25	11	67.50	0.2	67.50	68.00	10.9	1,036	1.05%
2024/06/24	20	69.00	0	0.00	68.70	20	1,024	1.95%
2024/06/21	1.1	71.21	9	70.71	71.90	-8	1,010	-0.79%
2024/06/20	1.1	69.76	1	69.20	69.30	0.1	986	0.01%
2024/06/19	1	68.80	6	67.95	67.70	-5	967	-0.52%
2024/06/18	31	68.56	5.1	70.12	68.70	25.9	956	2.71%
2024/06/14	27.1	68.94	26	68.74	67.70	1.1	915	0.12%
2024/06/13	70	67.66	19	67.97	67.60	51	876	5.82%
2024/06/12	3	63.13	0	0.00	63.50	3	817	0.37%
2024/06/11	0	62.80	5.1	62.69	63.30	-5.1	814	-0.62%
2024/06/07	14	62.20	2.1	62.63	62.90	11.9	811	1.47%
2024/06/06	10.2	61.91	0	61.90	61.90	10.2	813	1.26%
2024/06/05	1.1	61.71	0	0.00	61.80	1.1	817	0.13%
2024/06/03	0	0.00	1	62.60	62.00	-1	824	-0.12%
2024/05/31	0.1	62.50	1	62.10	62.10	-0.9	826	-0.11%
2024/05/30	1	62.60	13	63.53	62.60	-12	827	-1.45%
2024/05/29	11.5	65.63	14	63.80	63.00	-2.5	814	-0.31%
2024/05/28	0.1	66.10	0	0.00	65.90	0.1	780	0.01%
2024/05/27	26	68.06	9	68.64	66.40	17	771	2.21%
2024/05/24	6	68.27	11	66.99	68.60	-5	738	-0.68%
2024/05/23	69.1	68.91	44.1	68.09	67.70	25.1	685	3.65%
2024/05/22	1	62.50	14	62.21	64.50	-13	523	-2.49%
2024/05/21	0	0.00	1	58.10	58.70	-1	469	-0.21%
2024/05/17	3	57.93	2	57.85	57.70	1	472	0.21%
2024/05/16	2	58.75	0	0.00	58.30	2	472	0.42%
2024/05/14	0.6	58.00	0	0.00	57.40	0.6	472	0.12%
2024/05/13	0	0.00	1	58.70	57.80	-1	471	-0.21%
2024/05/10	0	0.00	0	59.90	59.80	0	458	0.00%
2024/05/09	0	60.50	4	59.50	60.30	-4	448	-0.89%
2024/05/08	0	0.00	0	58.50	58.90	0	433	0.00%
2024/05/07	0	0.00	0	58.00	58.90	0	427	0.00%
2024/05/06	1	57.50	1	57.00	58.30	0	417	0.00%
2024/04/30	1	53.80	0	0.00	54.10	1	394	0.25%
2024/04/26	1	53.50	0	0.00	53.40	1	393	0.25%
2024/04/22	0	0.00	2	53.50	53.50	-2	395	-0.51%
2024/04/19	0	0.00	1	54.60	54.30	-1	391	-0.26%
2024/04/16	0.7	54.23	1	53.70	53.80	-0.3	385	-0.09%
2024/04/12	3	55.50	0	0.00	55.00	3	373	0.80%
2024/04/11	0	0.00	1	55.30	55.10	-1	365	-0.27%
2024/04/10	0	0.00	1	55.00	54.30	-1	362	-0.28%
2024/04/09	0	0.00	1	54.60	54.60	-1	364	-0.28%
2024/04/01	0	0.00	2	54.00	53.70	-2	360	-0.55%
2024/03/29	1	53.30	0	0.00	53.50	1	358	0.28%
2024/03/27	0	0.00	1.3	53.90	54.00	-1.3	353	-0.37%
2024/03/26	1	53.60	5	53.40	53.20	-4	350	-1.14%
2024/03/25	8.1	55.01	4	55.10	54.30	4.1	343	1.19%
2024/03/21	1	54.60	1	54.20	54.10	0	337	0.00%
2024/03/20	1	54.30	2	54.10	54.20	-1	334	-0.30%
2024/03/19	1.1	53.62	0	0.00	54.20	1.1	329	0.33%
2024/03/18	1	52.80	2	53.00	52.80	-1	316	-0.32%
2024/03/15	0.5	52.38	0	0.00	52.30	0.5	315	0.16%
2024/03/13	0	53.00	0	0.00	52.90	0	312	0.00%
2024/03/12	0.2	52.90	0	0.00	52.90	0.2	310	0.06%
2024/03/11	1	51.80	0.1	51.90	52.10	0.9	307	0.29%
2024/03/08	1	52.10	0	0.00	51.90	1	302	0.33%
2024/03/07	2	53.60	0	0.00	53.50	2	298	0.67%
2024/03/06	1	53.10	1	53.20	53.50	0	291	0.00%
2024/03/04	0.1	53.10	0	52.90	52.90	0.1	276	0.03%
2024/02/29	20	52.70	4	52.50	52.50	16	264	6.04%
2024/02/27	0	0.00	2	51.55	51.10	-2	251	-0.80%
2024/02/26	3.2	52.03	3.3	52.64	52.60	-0.1	238	-0.05%
2024/02/23	0.1	51.89	3	51.73	51.70	-2.9	227	-1.28%
2024/02/22	1	50.60	1	50.50	50.50	0	206	0.00%
2024/02/21	0	0.00	1	50.40	50.50	-1	196	-0.51%
2024/02/16	0	0.00	1	49.00	49.15	-1	183	-0.54%
2024/02/05	0	47.95	0	0.00	47.80	0	177	0.01%
2024/02/02	0	0.00	3	47.65	47.65	-3	178	-1.68%
2024/02/01	1.2	47.73	0	0.00	47.70	1.2	181	0.68%
2024/01/31	0	47.60	0	47.70	47.60	0	183	0.01%
2024/01/30	0.2	47.90	0	0.00	47.55	0.2	184	0.11%
2024/01/29	0	48.05	0	0.00	47.85	0	184	0.00%
2024/01/26	1	48.00	0	0.00	48.05	1	188	0.53%
2024/01/19	0.3	47.40	0	47.65	47.30	0.3	193	0.15%
2024/01/16	1	47.65	0	0.00	47.60	1	197	0.51%
2024/01/15	1	48.00	2	48.00	47.95	-1	198	-0.50%
2024/01/12	0	0.00	5	47.74	47.70	-5	201	-2.48%
2024/01/11	4.1	47.23	0	0.00	47.50	4.1	204	1.98%
2024/01/09	1	48.10	0	0.00	48.15	1	227	0.44%
2024/01/05	2	48.53	1	48.45	48.45	1	235	0.42%
2024/01/04	1	49.20	1	49.05	49.05	0	239	0.00%
2024/01/03	5	49.50	2	49.65	49.45	3	251	1.19%
2023/12/28	1	48.70	0	0.00	48.70	1	250	0.40%
2023/12/26	3	48.35	0	0.00	48.40	3	255	1.17%
2023/12/25	0	0.00	4	48.10	48.10	-4	255	-1.57%
2023/12/22	0.6	48.23	0	0.00	47.90	0.6	255	0.23%
2023/12/21	0.3	47.89	0	0.00	47.95	0.3	254	0.10%
2023/12/19	0	48.30	1	47.90	48.05	-1	252	-0.40%
2023/12/18	1	48.90	15	48.54	48.65	-14	250	-5.60%
2023/12/15	0	48.90	7	49.10	49.10	-7	250	-2.79%
2023/12/14	0.4	49.10	0	0.00	49.10	0.4	250	0.15%
2023/12/13	0	0.00	2	48.80	48.95	-2	248	-0.80%
2023/12/12	0	0.00	1	48.65	48.70	-1	249	-0.40%
2023/12/11	0	0.00	1	49.15	49.15	-1	247	-0.40%
2023/12/08	0	0.00	1	48.60	48.35	-1	249	-0.40%
2023/12/06	0.4	49.23	2	49.15	49.15	-1.6	257	-0.62%
2023/12/05	0	0.00	0.1	49.15	49.20	-0.1	253	-0.04%
2023/12/04	31.7	48.91	5	48.80	48.80	26.7	252	10.54%
2023/12/01	0.1	48.10	0	0.00	48.10	0.1	246	0.04%
2023/11/30	2	47.93	0	0.00	48.00	2	247	0.81%
2023/11/29	0	0.00	19	47.81	48.00	-19	247	-7.66%
2023/11/28	0.1	47.65	1	47.70	47.55	-1	248	-0.38%
2023/11/27	0.1	47.70	12	47.51	47.50	-11.9	248	-4.79%
2023/11/24	1	47.90	0	0.00	47.90	1	247	0.40%
2023/11/22	1.1	47.93	0	0.00	48.20	1.1	250	0.46%
2023/11/21	1	48.15	0	0.00	47.85	1	249	0.40%
2023/11/17	0	47.80	0	0.00	47.55	0	255	0.00%
2023/11/16	1.3	47.82	0	0.00	48.00	1.3	261	0.51%
2023/11/14	2	47.28	0	0.00	47.30	2	262	0.76%
2023/11/13	2	47.33	4	47.35	47.30	-2	263	-0.76%
2023/11/09	0	47.35	4	47.45	47.50	-4	269	-1.48%
2023/11/08	0	0.00	5	47.50	47.35	-5	272	-1.83%
2023/10/27	1	45.30	0	0.00	45.30	1	348	0.29%
2023/10/26	1	45.40	0	0.00	45.20	1	382	0.26%
2023/10/23	6	44.88	0	0.00	44.95	6	434	1.38%
2023/10/20	1	45.00	0	0.00	44.90	1	465	0.21%
2023/10/19	0	45.45	0	0.00	45.40	0	475	0.00%
2023/10/18	3	45.53	0	0.00	45.30	3	477	0.63%
2023/10/17	1	47.00	0	0.00	46.80	1	465	0.21%
2023/10/16	0	0.00	2	47.25	47.75	-2	466	-0.43%
2023/10/13	0	0.00	6	47.73	47.40	-6	474	-1.26%
2023/10/12	1	46.95	0	0.00	47.40	1	490	0.20%
2023/10/11	2	46.00	0	0.00	46.95	2	489	0.41%
2023/10/05	0	45.45	6	45.45	45.40	-6	474	-1.26%
2023/10/04	1	45.50	0	0.00	45.00	1	476	0.21%
2023/10/03	0	0.00	1	45.95	45.95	-1	473	-0.21%
2023/09/28	1	45.80	0	0.00	45.90	1	476	0.21%
2023/09/21	0	45.40	0	0.00	45.25	0	493	0.00%
2023/09/19	1	45.85	2	45.45	45.85	-1	494	-0.20%
2023/09/18	0	0.00	0	45.30	45.40	0	494	0.00%
2023/09/15	0	0.00	1	45.30	45.35	-1	495	-0.20%
2023/09/12	1	44.85	0	0.00	44.70	1	493	0.20%
2023/09/11	1.3	45.65	0	0.00	44.85	1.3	494	0.26%
2023/09/04	1	46.15	3	46.15	46.20	-2	490	-0.41%
2023/09/01	0	45.85	0	0.00	45.80	0	490	0.00%
2023/08/31	0	45.20	0	0.00	45.60	0	492	0.00%
2023/08/30	0.6	45.45	1	45.30	45.20	-0.4	496	-0.08%
2023/08/23	0	0.00	1	44.80	44.90	-1	500	-0.20%
2023/08/22	1	45.05	0	0.00	44.95	1	496	0.20%
2023/08/21	0	0.00	3	45.50	45.40	-3	490	-0.61%
2023/08/18	0.3	45.85	0	0.00	45.70	0.3	488	0.07%
2023/08/17	1	46.00	0	0.00	46.30	1	485	0.21%
2023/08/16	0	0.00	1	46.40	46.25	-1	484	-0.21%
2023/08/15	0	0.00	2	45.98	45.50	-2	480	-0.42%
2023/08/14	4	46.01	3	45.82	45.40	1	476	0.21%
2023/08/11	0	46.95	0	0.00	46.80	0	471	0.00%
2023/08/10	2	45.90	0	0.00	46.15	2	470	0.43%
2023/08/09	1	46.40	0	0.00	46.70	1	466	0.21%
2023/08/08	1.1	46.63	0	0.00	46.70	1.1	466	0.24%
2023/08/07	1	47.00	4	45.80	46.95	-3	471	-0.64%
2023/08/04	4	46.98	2	46.65	46.60	2	467	0.43%
2023/08/02	3.1	50.61	5	51.02	50.60	-2	446	-0.44%
2023/08/01	0	0.00	1.2	51.03	51.30	-1.2	438	-0.28%
2023/07/31	1.2	52.35	2.1	52.60	52.60	-0.8	418	-0.20%
2023/07/28	1	51.60	0	52.10	51.90	1	383	0.26%
2023/07/26	1	50.30	2	52.23	51.70	-1	363	-0.28%
2023/07/25	1	50.00	0	50.70	50.30	1	331	0.30%
2023/07/24	6	49.55	0	0.00	49.65	6	300	2.00%
2023/07/21	1	48.40	6	48.60	48.80	-5	291	-1.71%
2023/07/20	1	48.95	0	0.00	48.40	1	290	0.34%
2023/07/19	1	48.10	1	48.60	47.95	0	283	0.00%
2023/07/18	16	48.98	0	0.00	48.45	16	283	5.65%
2023/07/17	2	48.38	1	48.60	49.50	1	273	0.37%
2023/07/14	0	0.00	0	47.30	47.25	0	255	0.00%
2023/07/11	2.1	46.41	3	46.20	46.25	-0.9	274	-0.33%
2023/07/10	2	47.48	0	0.00	46.60	2	273	0.73%
2023/07/06	0.1	47.50	1	47.60	47.45	-0.9	268	-0.33%
2023/06/30	0	0.00	1	46.25	46.10	-1	256	-0.39%
2023/06/29	1	46.40	0	0.00	46.30	1	258	0.39%
2023/06/28	0	0.00	1	46.35	46.35	-1	260	-0.39%
2023/06/27	0	0.00	1	46.25	46.05	-1	261	-0.38%
2023/06/20	0	0.00	1	46.00	45.95	-1	263	-0.38%
2023/06/12	0	0.00	3	45.80	45.75	-3	290	-1.03%
2023/06/08	2	46.25	2	45.90	45.90	0	283	0.00%
2023/06/06	1	46.00	0	0.00	46.05	1	285	0.35%
2023/05/30	3	45.75	0	0.00	45.75	3	297	1.01%
2023/05/29	1	45.55	0	0.00	45.70	1	298	0.34%
2023/05/25	1	45.35	0	0.00	45.40	1	299	0.33%
2023/05/22	2	45.30	0	0.00	45.25	2	297	0.67%
2023/05/18	1	45.15	0	0.00	45.15	1	297	0.34%
2023/05/16	1	44.85	0	0.00	44.70	1	295	0.34%
2023/05/15	2	44.63	0	0.00	44.65	2	294	0.68%
2023/05/09	1	44.85	0	0.00	44.95	1	278	0.36%
2023/05/08	0	0.00	1	45.20	45.30	-1	273	-0.37%
2023/05/05	0.1	44.80	0	0.00	44.65	0.1	261	0.02%
2023/05/03	1	44.65	0	0.00	44.65	1	261	0.38%
2023/04/25	3.5	43.46	0	0.00	43.45	3.5	249	1.40%
2023/04/24	3	43.87	0	0.00	43.85	3	244	1.23%
2023/04/20	6	44.27	2	44.23	44.20	4	234	1.71%
2023/04/19	7	44.21	0	0.00	44.25	7	231	3.02%
2023/04/18	3	44.47	0	0.00	44.35	3	227	1.32%
2023/04/17	2	44.85	0	0.00	44.95	2	218	0.91%
2023/04/14	1	44.55	0	0.00	44.60	1	213	0.47%
2023/04/13	2	44.10	0	0.00	44.15	2	199	1.00%
2023/04/12	4	44.15	0	0.00	44.20	4	196	2.04%
2023/04/10	0	0.00	0.5	44.11	44.10	-0.5	193	-0.26%
2023/04/06	1	43.85	0	0.00	43.80	1	187	0.53%
2023/03/31	0	0.00	6	43.90	43.85	-6	185	-3.23%
2023/03/30	1	43.90	0	0.00	43.90	1	183	0.54%
2023/03/29	2	43.70	1	43.70	43.75	1	180	0.55%
2023/03/24	1	43.75	0	0.00	43.80	1	173	0.58%
2023/03/23	3	43.93	0	0.00	43.85	3	171	1.75%
2023/03/21	0	0.00	1	44.00	43.85	-1	163	-0.61%
2023/03/16	1	42.90	0	0.00	42.90	1	140	0.71%
2023/03/15	5	43.21	0	0.00	43.15	5	138	3.62%
2023/03/10	2	42.33	0	0.00	42.40	2	130	1.56%
2023/03/09	3	42.93	0	0.00	43.00	3	128	2.33%
2023/03/08	0	43.00	1	43.05	43.10	-1	127	-0.78%
2023/03/07	1	43.10	0	0.00	42.70	1	124	0.80%
2023/03/06	4	43.55	0	0.00	43.70	4	114	3.50%
2023/03/03	0	0.00	10	43.19	43.45	-10	107	-9.31%
2023/03/02	0	0.00	1	42.85	42.80	-1	101	-0.99%
2023/03/01	0	42.70	0	0.00	42.55	0	100	0.00%
2023/02/24	0.7	42.56	6	42.49	42.50	-5.3	99	-5.35%
2023/02/20	0	42.00	1	41.90	42.00	-1	92	-1.08%
2023/02/16	0	0.00	4	41.85	41.95	-4	98	-4.06%
2023/02/15	0	41.50	2	41.20	41.20	-2	98	-2.04%
2023/02/14	0	41.40	0	0.00	41.10	0	96	0.00%
2023/02/13	1	40.90	0	0.00	41.00	1	95	1.05%
2023/02/03	0	41.00	0	0.00	40.95	0	95	0.00%
2023/02/01	0	0.00	0.7	40.50	40.75	-0.7	92	-0.81%
2023/01/31	0.2	40.16	0	0.00	40.20	0.2	90	0.22%
2023/01/30	2	40.05	2	40.00	40.15	0	90	0.00%
2023/01/13	1	39.46	0	0.00	39.50	1	93	1.11%
2023/01/11	0	40.00	0	0.00	39.90	0	113	0.02%
2023/01/10	0.2	39.90	2	39.85	39.90	-1.8	114	-1.57%
2022/12/20	0.2	39.50	0	0.00	39.30	0.2	141	0.14%
2022/12/15	0.2	40.37	0	0.00	39.90	0.2	147	0.15%
2022/12/07	0	39.50	0	0.00	39.30	0	150	0.00%
2022/12/05	0	39.75	0	0.00	40.00	0	150	0.00%
2022/11/29	1	39.40	2	39.30	39.30	-1	155	-0.65%
2022/11/25	1.1	39.12	0	0.00	39.05	1.1	157	0.70%
2022/11/22	0.8	39.15	0	0.00	38.90	0.8	168	0.47%
2022/11/16	0	39.05	0	0.00	38.80	0	192	0.01%
2022/11/15	1	38.80	1	38.75	39.05	0	195	0.00%
2022/11/11	0	0.00	1	38.40	38.75	-1	191	-0.52%
2022/10/28	2	37.90	0	0.00	37.90	2	205	0.97%
2022/10/26	0	0.00	3	37.35	37.30	-3	206	-1.46%
2022/10/18	0.2	38.37	0	0.00	38.40	0.2	180	0.08%
2022/10/14	0	0.00	2	38.08	38.25	-2	178	-1.12%
2022/10/13	1	37.60	0	0.00	37.65	1	178	0.56%
2022/10/11	3.5	37.96	0	0.00	37.85	3.5	175	2.00%
2022/10/03	1	38.70	0	0.00	38.70	1	170	0.59%
2022/09/30	0.1	38.70	0	0.00	38.90	0.1	171	0.06%
2022/09/28	0	0.00	2	38.80	38.75	-2	171	-1.17%
2022/09/26	1	39.80	0	0.00	39.80	1	166	0.60%
2022/09/22	0	0.00	2	40.35	40.35	-2	166	-1.20%
2022/09/14	0	0.00	1	40.85	41.20	-1	170	-0.59%
2022/09/12	2	41.45	0	0.00	41.45	2	170	1.17%
2022/09/08	0.3	40.50	0	0.00	40.90	0.3	169	0.18%
2022/09/07	0	0.00	2	39.90	40.15	-2	170	-1.18%
2022/08/30	1	41.40	0	0.00	41.40	1	162	0.61%
2022/08/29	11	40.70	1	41.00	41.10	10	160	6.21%
2022/08/26	5	43.85	9	43.70	43.95	-4	150	-2.66%
2022/08/25	1	43.65	0	0.00	43.70	1	137	0.73%
2022/08/19	1	43.70	0	0.00	43.75	1	127	0.78%
2022/08/17	0.1	43.85	0	0.00	43.60	0.1	125	0.04%
2022/08/16	0	0.00	1	43.75	43.90	-1	123	-0.81%
2022/08/15	1	43.00	0	0.00	43.85	1	122	0.82%
2022/08/10	1	42.20	0	0.00	42.25	1	113	0.88%
2022/07/27	0	41.30	0	0.00	41.30	0	123	0.04%
2022/07/26	0	0.00	1	40.95	41.30	-1	124	-0.80%
2022/07/22	0	41.00	0	0.00	40.95	0	126	0.02%
2022/07/20	10.1	40.79	0	0.00	40.70	10.1	133	7.55%
2022/07/19	1	40.90	0	0.00	40.95	1	135	0.74%
2022/07/18	0	0.00	1	40.55	40.55	-1	135	-0.74%
2022/07/15	0	0.00	1	40.30	40.35	-1	136	-0.73%
2022/07/14	1	40.30	0	0.00	40.30	1	138	0.72%
2022/07/06	2	39.80	0	0.00	39.90	2	145	1.38%
2022/07/04	0.2	40.20	0.3	40.55	40.05	-0.1	150	-0.07%
2022/07/01	0	40.10	0	0.00	40.30	0	151	0.00%
2022/06/30	1	41.00	0	0.00	41.05	1	151	0.66%
2022/06/24	10	41.90	0	0.00	41.80	10	153	6.50%
2022/06/23	0.3	41.38	3	41.30	41.35	-2.8	156	-1.76%
2022/06/22	0.1	41.90	0	0.00	41.60	0.1	156	0.03%
2022/05/30	0	0.00	0.2	42.90	43.10	-0.2	203	-0.10%
2022/05/12	0.1	41.90	0	0.00	41.85	0.1	228	0.04%
2022/05/10	0	0.00	5	42.15	42.80	-5	232	-2.15%
2022/05/06	0.1	42.30	0	0.00	42.40	0.1	235	0.04%
2022/04/28	0	0.00	2	41.85	42.05	-2	259	-0.77%
2022/04/27	2.3	41.53	0	0.00	41.90	2.3	260	0.88%
2022/04/26	0.1	42.35	0	0.00	42.25	0.1	260	0.04%
2022/04/25	1	42.10	0	0.00	42.20	1	264	0.39%
2022/04/22	2	42.60	0	0.00	42.70	2	264	0.76%
2022/04/21	0	42.90	0	0.00	42.70	0	267	0.01%
2022/04/13	0	43.50	0	0.00	43.65	0	293	0.00%
2022/04/11	1.8	42.66	0	0.00	42.55	1.8	297	0.61%
2022/04/08	0.3	43.40	0	0.00	43.10	0.3	297	0.08%
2022/04/06	0.3	43.30	0	0.00	43.20	0.3	307	0.08%
2022/03/31	1	43.10	0	0.00	43.15	1	319	0.31%
2022/03/17	0	0.00	2	43.65	43.85	-2	384	-0.52%
2022/03/16	0.1	42.90	1.1	42.99	43.00	-1	398	-0.25%
2022/03/15	0.1	43.70	0	0.00	43.35	0.1	406	0.02%
2022/03/11	1	43.40	0	0.00	43.40	1	444	0.23%
2022/03/10	1	43.65	1	43.05	43.20	0	475	0.00%
2022/03/09	0.2	43.50	0	0.00	43.25	0.2	476	0.04%
2022/03/08	2.1	42.60	10.2	42.30	42.85	-8.1	481	-1.68%
2022/03/07	1	41.93	0	0.00	42.05	1	476	0.21%
2022/03/03	1	42.75	0	0.00	42.75	1	518	0.19%
2022/02/24	1	42.10	0	0.00	42.15	1	606	0.16%
2022/02/18	3	43.43	0	0.00	43.35	3	647	0.46%
2022/02/16	0.6	42.85	0	0.00	42.70	0.6	658	0.08%
2022/02/15	0.2	42.05	0	0.00	42.30	0.2	660	0.03%
2022/02/14	0	0.00	1	42.40	42.50	-1	667	-0.15%
2022/02/10	5.2	42.96	0	0.00	42.75	5.2	688	0.76%
2022/02/08	1	42.45	0	0.00	42.45	1	760	0.13%
2022/02/07	0.1	42.20	0	0.00	42.10	0.1	764	0.01%
2022/01/26	0	42.00	0	0.00	41.85	0	770	0.00%
2022/01/25	1	42.25	1	42.05	41.85	0	788	0.00%
2022/01/24	1	42.20	0	0.00	42.45	1	796	0.13%
2022/01/20	4	41.99	0	0.00	42.10	4	792	0.50%
2022/01/19	2.6	42.53	0	0.00	42.30	2.6	796	0.33%
2022/01/18	0	42.95	4	42.55	42.90	-4	795	-0.50%
2022/01/17	2	41.93	0	0.00	42.00	2	793	0.25%
2022/01/13	1	41.90	0	0.00	42.20	1	817	0.12%
2022/01/11	9.1	42.70	4	42.44	42.20	5.1	855	0.60%
2022/01/10	4	43.20	0.5	43.25	43.20	3.6	880	0.40%
2022/01/07	1.1	43.60	16.1	43.87	43.45	-15	888	-1.69%
2022/01/06	3.1	43.78	1	43.95	43.90	2.1	891	0.24%
2022/01/05	12.1	44.13	0	0.00	44.05	12.1	897	1.35%
2022/01/04	2	44.40	0	0.00	44.40	2	898	0.22%
2022/01/03	8.1	44.67	1	44.70	44.70	7.1	901	0.79%
2021/12/30	0	0.00	1	45.20	45.25	-1	901	-0.11%
2021/12/29	0	0.00	4.1	45.20	45.35	-4.1	905	-0.45%
2021/12/28	0	0.00	1	44.65	44.80	-1	906	-0.11%
2021/12/27	3.4	44.78	0	0.00	44.85	3.4	913	0.37%
2021/12/24	1	44.56	0.1	44.75	44.55	1	934	0.11%
2021/12/23	0	0.00	0	44.70	44.55	0	939	0.00%
2021/12/22	0.1	45.12	0	0.00	44.80	0.1	961	0.01%
2021/12/20	3	45.35	2.2	45.32	44.90	0.8	1,069	0.08%
2021/12/17	1	45.65	1	45.70	45.80	0	1,093	0.00%
2021/12/16	2.3	46.10	18	46.14	46.10	-15.7	1,092	-1.44%
2021/12/15	1	46.25	3	46.38	46.35	-2	1,092	-0.18%
2021/12/14	3	46.67	13.4	46.45	46.60	-10.4	1,090	-0.96%
2021/12/13	1	47.65	3	48.47	47.35	-2	1,084	-0.18%
2021/12/10	3	47.85	7	48.37	47.95	-4	1,074	-0.38%
2021/12/09	10	48.02	1	48.05	47.60	9	1,060	0.85%
2021/12/08	8	47.44	4.1	47.99	48.15	4	1,052	0.38%
2021/12/07	7	47.66	8.1	48.15	47.75	-1.1	1,042	-0.10%
2021/12/06	3	47.40	0.1	47.00	47.20	3	1,016	0.29%
2021/12/03	5	46.44	0	0.00	46.55	5	985	0.51%
2021/12/02	0.5	46.25	0	0.00	45.90	0.5	982	0.05%
2021/12/01	0	0.00	15.1	46.65	47.00	-15.1	978	-1.54%
2021/11/30	6	47.42	3	47.08	46.95	3	977	0.31%
2021/11/29	1	45.75	1.1	45.49	46.90	-0.1	953	-0.01%
2021/11/26	10	46.48	7	45.99	46.95	3	935	0.32%
2021/11/25	1.2	46.72	1	46.75	46.20	0.2	926	0.02%
2021/11/24	7.8	46.56	2.2	46.53	47.20	5.6	911	0.62%
2021/11/23	0	45.00	0	0.00	45.35	0	872	0.00%
2021/11/22	1	44.80	0.1	45.20	45.20	1	857	0.11%
2021/11/19	7	45.15	6	44.93	45.15	1	846	0.12%
2021/11/18	1	43.70	0	0.00	44.00	1	826	0.12%
2021/11/17	1.1	43.70	0	0.00	43.70	1.1	813	0.13%
2021/11/16	1	43.65	0	0.00	43.80	1	810	0.13%
2021/11/15	0	0.00	0.1	43.45	43.65	-0.1	808	-0.01%
2021/11/11	0	0.00	2	42.35	42.30	-2	811	-0.25%
2021/11/10	2	42.95	0	0.00	43.35	2	808	0.25%
2021/11/09	5	43.60	0	0.00	43.30	5	806	0.62%
2021/11/08	1	43.60	4.1	44.43	44.80	-3.1	794	-0.38%
2021/11/05	0	0.00	12.1	43.70	43.60	-12.1	765	-1.57%
2021/11/04	0	0.00	2	42.20	41.95	-2	729	-0.27%
2021/11/03	0	0.00	0.1	42.15	42.15	-0.1	725	-0.01%
2021/11/02	0	0.00	3	41.83	41.90	-3	722	-0.42%
2021/10/28	0	0.00	2	39.75	39.95	-2	701	-0.28%
2021/10/26	0	0.00	2	39.93	39.90	-2	706	-0.28%
2021/10/22	0	0.00	1	40.00	39.90	-1	720	-0.14%
2021/10/21	0	0.00	2	39.40	40.60	-2	722	-0.28%
2021/10/20	3	39.17	2	39.23	39.20	1	711	0.14%
2021/10/19	12	39.85	2	39.88	39.60	10	710	1.41%
2021/10/18	4.2	42.81	9.1	42.45	42.95	-4.9	686	-0.72%
2021/10/13	2	42.10	0	0.00	41.70	2	667	0.30%
2021/10/12	0	0.00	15	42.11	42.20	-15	678	-2.21%
2021/10/08	1	42.50	10	42.30	42.20	-9	682	-1.32%
2021/10/07	3	42.62	4	42.54	42.55	-1	687	-0.15%
2021/10/06	5	41.90	0	0.00	41.95	5	727	0.69%
2021/10/05	0	0.00	1	42.10	42.20	-1	753	-0.13%
2021/10/04	2	42.00	7	41.75	41.65	-5	811	-0.62%
2021/10/01	3	42.15	11	42.52	41.15	-8	807	-0.99%
2021/09/30	0	0.00	3.2	43.49	43.55	-3.2	784	-0.41%
2021/09/29	12	43.91	29	43.71	43.10	-17	777	-2.19%
2021/09/28	20.2	45.18	4.1	44.41	45.20	16.1	753	2.14%
2021/09/27	3.1	44.22	11	43.84	43.75	-7.9	685	-1.15%
2021/09/24	22	43.17	1.1	43.75	43.95	20.9	644	3.25%
2021/09/23	7	42.00	0	0.00	42.00	7	614	1.14%
2021/09/22	1	41.30	0	0.00	41.30	1	610	0.16%
2021/09/17	1	41.55	1	41.65	41.85	0	615	0.00%
2021/09/16	2	41.70	0	0.00	41.60	2	617	0.32%
2021/09/14	1.1	41.32	0	0.00	41.50	1.1	612	0.18%
2021/09/10	0	0.00	1	41.60	41.45	-1	612	-0.16%
2021/09/03	0	0.00	1	41.15	41.30	-1	608	-0.16%
2021/08/31	10	41.15	1	41.20	41.15	9	603	1.49%
2021/08/30	0	0.00	7	40.87	40.95	-7	600	-1.17%
2021/08/26	6	39.70	0	0.00	39.75	6	592	1.01%
2021/08/20	0	0.00	2	39.20	39.20	-2	594	-0.34%
2021/08/19	0	0.00	2	39.30	39.30	-2	592	-0.34%
2021/08/18	2	39.70	0	0.00	39.60	2	591	0.34%
2021/08/17	0	0.00	2	40.00	39.60	-2	582	-0.34%
2021/08/11	2	39.50	2.1	39.90	39.65	-0.1	566	-0.02%
2021/08/06	1	41.55	30	41.18	41.05	-29	571	-5.07%
2021/08/05	0	0.00	1	41.45	41.15	-1	573	-0.17%
2021/08/04	0	0.00	39	41.50	41.55	-39	590	-6.61%
2021/08/03	30	41.99	0	41.80	41.95	30	597	5.02%
2021/08/02	1	41.70	21	41.27	41.70	-20	592	-3.38%
2021/07/30	1	41.00	10	41.00	40.95	-9	590	-1.52%
2021/07/28	3	40.83	9	40.79	40.45	-6	587	-1.02%
2021/07/26	3	42.27	10	42.28	42.20	-7	593	-1.18%
2021/07/23	3	41.83	1	41.30	41.90	2	592	0.34%
2021/07/22	0	0.00	5	41.23	41.10	-5	590	-0.85%
2021/07/21	0	0.00	7	41.04	41.00	-7	600	-1.17%
2021/07/20	2	41.00	0	0.00	40.75	2	606	0.33%
2021/07/19	1	41.80	0	0.00	41.80	1	604	0.17%
2021/07/16	1	41.90	11	41.12	41.90	-10	605	-1.66%
2021/07/15	1	40.60	0	0.00	40.75	1	598	0.17%
2021/07/14	2	41.00	0	0.00	40.80	2	603	0.33%
2021/07/13	3	41.42	3	41.68	40.85	0	605	0.00%
2021/07/12	61	41.75	1	41.01	41.50	60	564	10.63%
2021/07/09	10	40.85	3	40.35	41.00	7	534	1.31%
2021/07/08	16	39.59	5	39.60	39.60	11	480	2.29%
2021/07/07	0.5	39.20	8	39.30	39.10	-7.5	480	-1.56%
2021/07/05	1	39.16	0	0.00	39.10	1	490	0.20%
2021/07/02	0.4	38.89	0	0.00	38.80	0.4	496	0.09%
2021/06/28	0	0.00	16	38.54	38.75	-16	531	-3.01%
2021/06/22	1	37.60	0	0.00	37.65	1	539	0.19%
2021/06/21	8.2	37.67	0	0.00	37.55	8.2	539	1.52%
2021/06/16	0	0.00	1	38.20	38.30	-1	557	-0.18%
2021/06/15	0	0.00	5	38.45	38.40	-5	562	-0.89%
2021/06/03	1	37.25	0	0.00	37.20	1	646	0.15%
2021/05/31	1	37.05	0	0.00	36.95	1	657	0.15%
2021/05/25	0	0.00	10	36.40	36.40	-10	738	-1.35%
2021/05/21	10	36.39	0	0.00	36.20	10	753	1.33%
2021/05/17	5	35.40	3	35.40	35.00	2	753	0.27%
2021/05/14	5	36.10	0	0.00	35.95	5	743	0.67%
2021/05/13	3	35.93	0	0.00	35.75	3	738	0.41%
2021/05/12	0	0.00	6	35.88	36.20	-6	729	-0.82%
2021/05/11	5	37.80	0	0.00	37.45	5	706	0.71%
2021/05/07	0	0.00	5	37.95	38.10	-5	698	-0.72%
2021/05/06	0	0.00	5	37.50	37.45	-5	696	-0.72%
2021/05/04	11	37.27	12	37.18	37.35	-1	688	-0.15%
2021/05/03	5	38.85	2	38.90	38.75	3	669	0.45%
2021/04/29	0	0.00	2	39.25	39.30	-2	662	-0.30%
2021/04/28	0	0.00	0.1	40.00	39.65	-0.1	654	-0.02%
2021/04/27	10	39.75	5	39.80	39.85	5	651	0.77%
2021/04/23	1	38.50	0	0.00	38.60	1	625	0.16%
2021/04/22	6	39.07	0	0.00	38.30	6	621	0.97%
2021/04/21	0	0.00	5	39.03	39.30	-5	609	-0.82%
2021/04/20	1	38.90	0	0.00	38.75	1	598	0.17%
2021/04/19	0	0.00	5	38.50	38.65	-5	588	-0.85%
2021/04/16	0	0.00	2	37.95	38.10	-2	577	-0.35%
2021/04/15	0	0.00	2	37.65	37.80	-2	576	-0.35%
2021/04/14	0	0.00	5	37.41	37.55	-5	574	-0.87%
2021/04/13	1	38.20	0	0.00	38.00	1	567	0.18%
2021/04/09	0	0.00	20.4	38.45	38.40	-20.4	568	-3.60%
2021/04/08	11	38.60	1	38.40	38.75	10	567	1.76%
2021/04/06	1	37.95	20	37.90	37.90	-19	550	-3.45%
2021/04/01	6	37.94	18	37.90	37.90	-12	545	-2.20%
2021/03/31	50	38.00	6	38.01	38.05	44	532	8.26%
2021/03/30	3	37.38	0	0.00	37.40	3	509	0.59%
2021/03/26	5	36.85	0	0.00	36.90	5	493	1.01%
2021/03/25	0	0.00	1	36.90	36.90	-1	488	-0.20%
2021/03/24	1	36.80	0	0.00	36.90	1	485	0.21%
2021/03/22	2	37.28	5	37.25	37.10	-3	477	-0.63%
2021/03/17	0	0.00	1	36.90	36.80	-1	452	-0.22%
2021/03/16	1	37.05	0	0.00	36.85	1	447	0.22%
2021/03/15	0	0.00	2	36.73	36.95	-2	441	-0.45%
2021/03/12	1	36.35	0	0.00	36.35	1	429	0.23%
2021/03/10	6	36.45	9.2	36.50	36.50	-3.2	419	-0.75%
2021/03/09	7	36.51	0	0.00	36.55	7	409	1.71%
2021/03/03	0.1	34.70	3	34.90	35.35	-3	368	-0.80%
2021/02/26	1	35.40	7	35.32	35.30	-6	353	-1.70%
2021/02/25	19	36.24	5.2	36.14	36.00	13.8	337	4.09%
2021/02/03	0	32.55	0	0.00	32.60	0	266	0.00%
2021/01/28	3	32.65	0	0.00	32.65	3	261	1.15%
2021/01/21	0	0.00	1	33.00	32.85	-1	255	-0.39%
2021/01/20	1	32.95	0	0.00	32.95	1	253	0.39%
2021/01/14	0	0.00	1	33.90	34.20	-1	237	-0.42%
2021/01/11	0.1	33.95	0	0.00	34.10	0.1	249	0.04%
2021/01/08	0	0.00	1	33.85	33.80	-1	247	-0.40%
2021/01/07	2	33.80	0.1	34.10	33.95	1.9	242	0.78%
2021/01/06	0	0.00	0.4	34.10	33.90	-0.4	239	-0.18%
2021/01/05	0	0.00	3.3	34.46	34.40	-3.3	231	-1.41%
2021/01/04	2	34.00	4	34.29	34.85	-2	224	-0.89%
2020/12/31	1	34.10	1	33.85	34.00	0	210	0.00%
2020/12/29	1	33.50	0	0.00	33.50	1	200	0.50%
2020/12/28	2	33.45	0	0.00	33.55	2	196	1.02%
2020/12/23	0	0.00	2	33.10	33.20	-2	191	-1.04%
2020/12/21	0	0.00	3	33.30	33.25	-3	198	-1.51%
2020/12/14	0	0.00	1	33.60	33.75	-1	200	-0.50%
2020/12/09	1	33.65	1	33.65	33.75	0	204	0.00%
2020/12/07	0.1	33.65	0	0.00	33.60	0.1	231	0.03%
2020/12/04	1.5	33.60	1	33.55	33.60	0.5	231	0.19%
2020/12/01	0	0.00	2	33.00	33.00	-2	244	-0.82%
2020/11/30	2	33.10	0	0.00	33.10	2	253	0.79%
2020/11/18	0.1	33.00	0	0.00	32.95	0.1	303	0.02%
2020/11/17	1	32.70	1	32.85	33.00	0	306	0.00%
2020/11/11	1	32.70	0.1	32.70	32.75	0.9	338	0.27%
2020/11/10	3	32.65	0	0.00	32.65	3	337	0.89%
2020/11/09	0	32.45	0	0.00	32.45	0	338	0.01%
2020/11/03	1	32.25	0	0.00	32.00	1	353	0.28%
2020/11/02	0	0.00	1	31.90	31.90	-1	357	-0.28%
2020/10/21	1	32.80	2	33.40	32.70	-1	372	-0.27%
2020/10/15	2	31.90	7	32.05	31.90	-5	350	-1.43%
2020/10/13	2	31.90	0	0.00	31.90	2	352	0.57%
2020/10/07	1	31.70	5	31.70	31.90	-4	364	-1.10%
2020/10/06	0	0.00	5	31.70	31.80	-5	370	-1.35%
2020/10/05	0	0.00	1	31.45	31.50	-1	377	-0.27%
2020/09/24	1	31.50	0	0.00	31.20	1	395	0.25%
2020/09/23	0	0.00	3	32.00	32.00	-3	391	-0.77%
2020/09/16	1	32.20	0	0.00	32.25	1	391	0.26%
2020/09/11	3	32.63	4	32.53	32.55	-1	382	-0.26%
2020/09/10	10	34.92	1	34.85	34.85	9	369	2.44%
2020/09/09	10	34.65	0	0.00	34.80	10	355	2.81%
2020/09/04	2	35.23	0	0.00	34.80	2	359	0.56%
2020/09/02	1	35.85	4	35.80	35.80	-3	338	-0.89%
2020/09/01	1	35.30	3	35.45	35.45	-2	323	-0.62%
2020/08/31	5	35.20	9	35.31	35.35	-4	321	-1.25%
2020/08/28	0	0.00	1	34.95	34.90	-1	301	-0.33%
2020/08/27	2	34.95	1	35.05	34.95	1	302	0.33%
2020/08/26	0	0.00	3	34.92	34.95	-3	301	-0.99%
2020/08/25	4	34.58	2	34.80	34.75	2	300	0.67%
2020/08/21	0	0.00	3	34.68	34.65	-3	301	-1.00%
2020/08/19	0.1	34.90	4	34.90	34.90	-3.9	299	-1.30%
2020/08/17	2	34.98	5	34.95	34.80	-3	295	-1.02%
2020/08/14	0.1	34.20	0	0.00	34.35	0.1	286	0.03%
2020/08/13	1	34.85	2	34.33	34.20	-1	286	-0.35%
2020/08/12	0.1	34.50	2	34.90	34.60	-1.9	283	-0.67%
2020/08/11	0.1	34.05	0	0.00	34.05	0.1	275	0.04%
2020/08/10	1	34.00	0	0.00	33.95	1	276	0.36%
2020/08/06	0	0.00	4	34.10	33.90	-4	282	-1.42%
2020/08/05	5	33.35	6	34.06	34.40	-1	283	-0.35%
2020/07/29	0.1	33.00	10	32.85	33.20	-9.9	340	-2.91%
2020/07/28	1	32.60	20	32.90	32.60	-19	403	-4.71%
2020/07/27	3.1	33.02	0	0.00	33.00	3.1	453	0.68%
2020/07/24	4	33.75	0	0.00	33.55	4	458	0.87%
2020/07/22	2	33.95	13	34.00	34.00	-11	457	-2.40%
2020/07/21	1.2	33.96	3	34.00	34.00	-1.9	458	-0.40%
2020/07/20	0	0.00	0.1	34.00	33.85	-0.1	456	-0.02%
2020/07/16	0.1	34.05	1	34.10	34.10	-0.9	460	-0.20%
2020/07/15	3.1	34.15	0	0.00	34.05	3.1	461	0.67%
2020/07/10	5.1	33.80	0	0.00	33.75	5.1	456	1.12%
2020/07/09	1	34.20	0	0.00	34.20	1	453	0.22%
2020/07/07	2	34.00	0	0.00	34.00	2	450	0.44%
2020/07/03	5	33.90	1	33.95	33.90	4	450	0.89%
2020/07/02	0.1	33.95	0	0.00	33.85	0.1	451	0.02%
2020/07/01	10	33.60	3	33.55	33.55	7	449	1.56%
2020/06/24	2.1	33.37	0	0.00	33.30	2.1	453	0.46%
2020/06/19	1	33.40	0	0.00	33.35	1	459	0.22%
2020/06/16	0.1	33.00	0	0.00	33.00	0.1	474	0.02%
2020/06/15	0.1	32.95	0	0.00	32.80	0.1	486	0.02%
2020/06/12	0.1	33.30	0	0.00	32.70	0.1	492	0.02%
2020/06/11	0.1	33.50	0	0.00	33.40	0.1	489	0.02%
2020/06/09	0.1	34.50	0	0.00	34.15	0.1	509	0.02%
2020/06/08	0.1	34.20	0	0.00	34.20	0.1	530	0.02%
2020/06/04	0	0.00	2	34.10	34.10	-2	554	-0.36%
2020/06/01	1	33.55	0	0.00	33.60	1	551	0.18%
2020/05/28	0.1	33.85	1	34.20	33.60	-0.9	552	-0.16%
2020/05/27	0	0.00	2	34.50	34.25	-2	554	-0.36%
2020/05/26	0	0.00	1	33.60	33.50	-1	548	-0.18%
2020/05/22	1	33.55	2	33.63	33.45	-1	548	-0.18%
2020/05/21	4.1	34.22	3	34.08	34.20	1.1	546	0.20%
2020/05/19	0	0.00	21	33.56	33.55	-21	541	-3.88%
2020/05/14	0	0.00	1	33.70	33.65	-1	536	-0.19%
2020/05/13	0	0.00	3	33.80	34.05	-3	536	-0.56%
2020/05/12	0	0.00	2	33.40	33.55	-2	534	-0.37%
2020/05/11	2	33.60	0	0.00	33.65	2	531	0.38%
2020/05/08	1.1	34.00	0	0.00	33.95	1.1	521	0.21%
2020/05/07	1	34.25	5.1	34.30	34.50	-4.1	513	-0.80%
2020/05/06	1	34.25	2.1	34.65	34.30	-1.1	509	-0.22%
2020/05/05	4	34.49	6	35.14	34.30	-2	505	-0.40%
2020/05/04	46	36.18	22	36.20	35.20	24	480	4.99%
2020/04/30	18	35.86	1	35.95	35.95	17	420	4.05%
2020/04/29	1	31.00	0	0.00	32.70	1	372	0.27%
2020/04/21	0.1	30.70	0	0.00	30.15	0.1	385	0.03%
2020/04/15	3	31.05	2	31.15	31.40	1	380	0.26%
2020/04/13	0.1	30.55	0	0.00	30.40	0.1	376	0.03%
2020/04/10	3	30.25	2	30.20	30.60	1	375	0.27%
2020/04/08	0	0.00	1	29.95	29.90	-1	372	-0.27%
2020/04/07	5	29.37	0	0.00	29.30	5	370	1.36%
2020/04/06	1	28.65	0	0.00	28.90	1	368	0.27%
2020/04/01	1	28.75	0	0.00	28.90	1	367	0.27%
2020/03/31	0	0.00	20	28.86	28.65	-20	366	-5.45%
2020/03/30	3	28.25	0	0.00	28.60	3	364	0.82%
2020/03/27	3	29.37	0	0.00	28.85	3	361	0.83%
2020/03/25	3	28.80	0	0.00	28.85	3	355	0.84%
2020/03/24	1	27.75	0	0.00	27.80	1	351	0.28%
2020/03/23	4	26.59	0	0.00	26.90	4	348	1.15%
2020/03/20	2	27.10	0	0.00	27.60	2	347	0.58%
2020/03/19	5	26.44	0	0.00	25.90	5	340	1.47%
2020/03/17	2	28.95	0	0.00	29.15	2	320	0.62%
2020/03/16	10	30.25	0.2	30.50	29.90	9.8	314	3.10%
2020/03/13	17	29.81	20	30.01	30.65	-3	310	-0.97%
2020/03/12	8	32.09	50	32.66	31.85	-42	293	-14.31%
2020/03/11	6	33.72	50	33.57	33.70	-44	272	-16.17%
2020/03/10	1	34.45	0	0.00	34.70	1	252	0.40%
2020/02/25	1	35.80	0	0.00	35.85	1	224	0.44%
2020/02/20	0	0.00	0.4	36.20	36.15	-0.4	231	-0.17%
2020/02/12	0	0.00	0.4	36.40	36.35	-0.4	257	-0.15%
2020/02/11	0	0.00	0.4	36.30	36.25	-0.4	256	-0.15%
2020/02/06	0	0.00	0.2	36.00	36.15	-0.2	254	-0.09%
2020/02/04	0	0.00	1	35.90	35.70	-1	253	-0.39%
2020/02/03	0	0.00	1	35.25	35.60	-1	254	-0.39%
2020/01/30	3	35.30	8	35.30	35.15	-5	257	-1.94%
2020/01/20	0	0.00	3	36.55	36.55	-3	245	-1.22%
2020/01/16	0	0.00	20	36.20	36.20	-20	242	-8.24%
2020/01/13	0	0.00	2	36.15	36.45	-2	239	-0.83%
2020/01/08	1	35.70	0	0.00	35.80	1	234	0.43%
2020/01/07	0	36.00	0	0.00	35.90	0	235	0.00%
2020/01/06	1	35.90	0	0.00	35.95	1	234	0.43%
2020/01/03	0	0.00	1	35.90	35.95	-1	233	-0.43%
2019/12/30	0	0.00	1	36.10	36.05	-1	233	-0.43%
2019/12/27	0	0.00	5	36.18	36.10	-5	234	-2.14%
2019/12/25	0	0.00	1	36.25	36.20	-1	235	-0.43%
2019/12/13	1	36.00	1	35.90	35.90	0	247	0.00%
2019/12/12	1	35.90	0	0.00	35.90	1	247	0.40%
2019/11/29	1	36.20	0	0.00	36.35	1	243	0.41%
2019/11/26	0.1	36.50	0	0.00	36.40	0.1	241	0.03%
2019/11/20	0	0.00	15	36.58	36.70	-15	242	-6.19%
2019/11/18	3	36.30	2.1	36.61	36.80	0.9	234	0.38%
2019/11/14	3	36.20	0	0.00	36.25	3	244	1.23%
2019/11/13	0	0.00	3	36.45	36.45	-3	240	-1.25%
2019/11/11	0	0.00	8	35.20	35.20	-8	231	-3.46%
2019/11/07	1	35.60	0	0.00	35.65	1	231	0.43%
2019/11/06	0	0.00	1	35.55	35.40	-1	234	-0.43%
2019/11/05	0	0.00	1	35.60	35.60	-1	234	-0.43%
2019/10/31	1	35.85	0	0.00	35.85	1	252	0.40%
2019/10/30	6	35.93	2	36.00	36.00	4	255	1.57%
2019/10/29	3	35.33	0	0.00	35.50	3	250	1.20%
2019/10/28	5	35.06	0	0.00	35.10	5	253	1.97%
2019/10/25	2	34.95	0	0.00	35.00	2	280	0.71%
2019/10/16	1	34.50	0	0.00	34.70	1	358	0.28%
2019/10/15	1	34.60	0	0.00	34.60	1	363	0.28%
2019/10/14	6	34.50	0	0.00	34.50	6	368	1.63%
2019/10/07	4	34.40	0	0.00	34.40	4	404	0.99%
2019/09/27	4	34.68	0	0.00	34.60	4	468	0.85%
2019/09/25	4	34.86	0	0.00	34.90	4	471	0.85%
2019/09/17	1	35.00	0	0.00	35.15	1	470	0.21%
2019/09/10	0	0.00	9	35.48	35.20	-9	473	-1.90%
2019/09/05	1	35.60	5	35.50	35.40	-4	476	-0.84%
2019/09/02	1	35.10	0	0.00	35.15	1	477	0.21%
2019/08/30	1	35.15	0	0.00	35.05	1	481	0.21%
2019/08/28	0	0.00	3	34.85	34.85	-3	482	-0.62%
2019/08/16	0.1	35.00	0	0.00	34.10	0.1	475	0.02%
2019/08/15	1	34.00	0	0.00	34.00	1	475	0.21%
2019/08/06	0	0.00	8	33.56	34.15	-8	483	-1.65%
2019/08/05	1	34.10	0	0.00	34.10	1	486	0.21%
2019/08/02	1	34.20	0	0.00	34.30	1	483	0.21%
2019/08/01	2	34.83	0	0.00	34.85	2	478	0.42%
2019/07/31	2	35.00	1	35.10	35.10	1	475	0.21%
2019/07/30	4	35.39	0	0.00	35.30	4	479	0.83%
2019/07/29	8	35.68	42	35.56	35.40	-34	474	-7.17%
2019/07/26	0	0.00	15	38.45	38.60	-15	446	-3.36%
2019/07/25	2	38.48	0	0.00	38.50	2	422	0.47%
2019/07/23	0	0.00	2	38.75	38.80	-2	397	-0.50%
2019/07/22	39	38.62	1	38.65	38.80	38	393	9.65%
2019/07/19	10	38.59	1	38.55	38.60	9	391	2.30%
2019/07/18	5	38.50	3	38.45	38.40	2	391	0.51%
2019/07/17	0	0.00	3	38.35	38.35	-3	385	-0.78%
2019/07/16	1	38.60	1	38.50	38.35	0	382	0.00%
2019/07/15	0	0.00	1	38.75	38.60	-1	377	-0.26%
2019/07/12	1	38.50	0	0.00	38.30	1	372	0.27%
2019/07/11	0	0.00	20	38.44	38.60	-20	371	-5.38%
2019/07/10	15	38.47	0	0.00	38.55	15	350	4.29%
2019/07/08	1	38.60	0	0.00	38.10	1	345	0.29%
2019/07/05	9	38.29	5	37.90	38.30	4	340	1.18%
2019/07/04	1	37.65	0	0.00	37.65	1	317	0.31%
2019/07/03	4	36.95	0	0.00	37.00	4	308	1.30%
2019/07/02	0	0.00	6	37.02	37.10	-6	311	-1.93%
2019/06/27	0	0.00	1	37.00	36.95	-1	318	-0.31%
2019/06/26	0	0.00	1	36.95	37.00	-1	315	-0.32%
2019/06/21	0	0.00	1	36.80	36.75	-1	328	-0.30%
2019/06/20	0	0.00	1	36.70	36.80	-1	336	-0.30%
2019/06/19	1	36.65	1	36.85	36.60	0	365	0.00%
2019/06/17	1	36.35	0	0.00	36.40	1	374	0.27%
2019/06/13	1	36.70	0	0.00	36.65	1	387	0.26%
2019/06/11	1	37.00	1	36.85	36.95	0	390	0.00%
2019/06/03	0	0.00	1	36.65	36.75	-1	392	-0.25%
2019/05/29	0.1	36.95	0	0.00	36.40	0.1	400	0.02%
2019/05/23	2	36.20	3	36.40	36.45	-1	408	-0.24%
2019/05/20	0	0.00	5	36.70	36.65	-5	412	-1.21%
2019/05/16	2	36.58	7	36.83	36.90	-5	412	-1.21%
2019/05/15	1	36.65	15	36.03	36.50	-14	402	-3.48%
2019/05/14	6	35.63	32	35.96	36.00	-26	398	-6.52%
2019/05/09	3	35.58	0	0.00	35.65	3	388	0.77%
2019/05/08	1	35.85	0	0.00	35.85	1	384	0.26%
2019/05/02	22	36.60	0	0.00	36.55	22	370	5.95%
2019/04/30	9	36.60	1	36.60	36.70	8	367	2.18%
2019/04/26	0	0.00	2	36.80	36.80	-2	363	-0.55%
2019/04/23	1	36.20	0	0.00	36.20	1	347	0.29%
2019/04/19	5	36.20	0	0.00	35.95	5	344	1.45%
2019/04/16	1	35.90	0	0.00	36.15	1	333	0.30%
2019/04/15	1	36.05	1	36.35	36.30	0	330	0.00%
2019/04/12	3	36.05	50	36.03	36.05	-47	327	-14.35%
2019/04/11	0	0.00	3.1	36.79	36.80	-3.1	316	-0.98%
2019/04/10	0	0.00	3	37.20	37.30	-3	307	-0.98%
2019/04/09	1	37.50	3	37.30	37.35	-2	302	-0.66%
2019/04/08	0	0.00	1	37.40	37.50	-1	298	-0.34%
2019/04/03	1	37.20	0	0.00	37.30	1	291	0.34%
2019/04/02	3	36.90	0	0.00	36.95	3	285	1.05%
2019/03/29	0	0.00	1	36.95	37.10	-1	275	-0.36%
2019/03/28	0	0.00	6	36.85	37.00	-6	273	-2.20%
2019/03/27	6	36.90	0	0.00	36.80	6	271	2.21%
2019/03/26	0	0.00	3	37.02	37.20	-3	263	-1.14%
2019/03/25	9	36.45	3	36.40	36.50	6	257	2.33%
2019/03/22	4	37.83	6	37.35	37.20	-2	247	-0.81%
2019/03/21	5	36.55	3	36.55	37.05	2	215	0.93%
2019/03/20	0	0.00	6	36.20	36.45	-6	207	-2.90%
2019/03/19	0	36.20	1	36.15	36.10	-1	202	-0.49%
2019/03/18	17	35.95	185	35.96	36.00	-168	199	-84.08%	大賣/鉅額交易
2019/03/15	104	35.53	1	35.50	35.40	103	186	55.36%	大買/鉅額交易
2019/03/14	3	35.63	94	35.50	35.40	-91	183	-49.69%
2019/03/13	1	35.50	10	35.77	35.80	-9	181	-4.97%
2019/03/12	1	35.80	5	35.90	35.70	-4	179	-2.23%
2019/03/11	0	0.00	31	35.54	35.90	-31	175	-17.64%
2019/03/07	3	35.25	0	0.00	35.15	3	170	1.76%
2019/03/05	203	35.33	10	35.50	35.35	193	160	119.91%	大買/鉅額交易
2019/03/04	4	34.89	1	35.00	34.95	3	154	1.95%
2019/02/27	1	34.80	7	34.74	34.70	-6	148	-4.05%
2019/02/26	0	0.00	116	34.30	34.20	-116	145	-79.68%	大賣/鉅額交易
2019/02/25	0	0.00	58	34.61	34.65	-58	141	-41.05%
2019/02/22	0.1	34.60	0	0.00	34.65	0.1	135	0.07%
2019/02/20	0	0.00	5	34.42	34.45	-5	132	-3.78%
2019/02/19	6	33.85	0	0.00	33.90	6	126	4.73%
2019/02/15	27	33.50	0	0.00	33.50	27	124	21.62%
2019/02/14	37	33.83	2	33.85	33.80	35	123	28.42%
2019/02/13	8	33.81	0	0.00	33.80	8	121	6.56%
2019/02/12	27	33.81	5	33.78	33.85	22	119	18.42%
2019/02/11	109	33.67	2	33.65	33.85	107	118	90.65%	大買/鉅額交易
2019/01/30	2	33.00	5	32.90	33.10	-3	111	-2.68%
2019/01/29	16	32.86	0	0.00	32.95	16	111	14.34%
2019/01/28	2	33.10	5	33.10	33.10	-3	110	-2.70%
2019/01/25	16	33.13	2	33.00	33.05	14	110	12.72%
2019/01/24	4	32.79	0	0.00	32.85	4	110	3.63%
2019/01/23	0	0.00	2	32.30	32.30	-2	109	-1.83%
2019/01/22	1	32.55	0	0.00	32.25	1	109	0.91%
2019/01/21	0	0.00	2	32.30	32.15	-2	117	-1.70%
2019/01/16	3	32.08	0	0.00	32.05	3	130	2.30%
2019/01/11	5	32.15	0	0.00	32.00	5	134	3.73%
2019/01/10	10	32.14	0	0.00	32.20	10	133	7.50%
2019/01/09	2	32.00	0	0.00	32.00	2	134	1.49%
2018/12/27	0	0.00	5	31.44	31.30	-5	156	-3.20%
2018/12/11	0	0.00	1	32.35	32.30	-1	177	-0.56%
2018/12/10	0	0.00	1	31.25	31.65	-1	183	-0.54%
2018/12/07	1	31.50	0	0.00	31.50	1	198	0.50%
2018/12/05	0	0.00	2	32.05	32.20	-2	210	-0.95%
2018/12/04	0	0.00	0.1	32.40	32.05	-0.1	218	-0.05%
2018/11/15	0	0.00	1	30.90	30.95	-1	359	-0.28%
2018/11/14	0.1	31.00	0	0.00	30.35	0.1	358	0.03%
2018/11/07	2	29.20	0.2	29.25	29.10	1.8	367	0.50%
2018/11/05	1	29.00	0	0.00	29.05	1	373	0.27%
2018/10/25	1	28.65	0	0.00	28.65	1	381	0.26%
2018/10/24	2	29.35	0	0.00	29.15	2	378	0.53%
2018/10/19	1	30.00	0	0.00	30.05	1	374	0.27%
2018/10/12	1	30.00	0	0.00	30.30	1	374	0.27%
2018/10/11	1	29.80	1	30.05	30.00	0	372	0.00%
2018/10/09	0	0.00	1	31.70	31.70	-1	361	-0.28%
2018/10/08	2	31.75	0	0.00	31.70	2	361	0.55%
2018/10/05	3	31.80	0	0.00	31.70	3	361	0.83%
2018/10/03	1	32.40	0	0.00	32.30	1	358	0.28%
2018/09/28	0	0.00	1	32.10	32.20	-1	358	-0.28%
2018/09/25	1	32.40	0	0.00	32.50	1	359	0.28%
2018/09/21	2	32.05	0	0.00	32.25	2	359	0.56%
2018/09/20	1	32.10	0	0.00	32.05	1	356	0.28%
2018/09/14	2	32.80	1	32.95	32.95	1	342	0.29%
2018/09/13	1	31.20	0	0.00	31.70	1	333	0.30%
2018/09/12	1	31.20	0	0.00	31.20	1	319	0.31%
2018/09/11	3	31.77	0	0.00	31.75	3	312	0.96%
2018/09/10	4	32.14	1	31.90	31.80	3	313	0.96%
2018/09/07	4	32.73	0	0.00	32.80	4	303	1.32%
2018/09/06	4	33.95	0	0.00	33.60	4	297	1.34%
2018/09/05	0	0.00	2	36.70	36.60	-2	273	-0.73%
2018/08/30	1	37.05	3	37.10	37.05	-2	243	-0.82%
2018/08/28	0	0.00	3	37.15	37.15	-3	234	-1.28%
2018/08/27	1	37.00	1	36.95	37.15	0	222	0.00%
2018/08/22	1	36.00	0	0.00	35.90	1	210	0.48%
2018/08/17	37	36.02	1	36.05	35.95	36	211	17.04%
2018/08/16	1	35.50	0	0.00	35.60	1	208	0.48%
2018/08/15	15	35.50	1	35.35	35.45	14	206	6.78%
2018/08/14	10	35.83	0	0.00	35.85	10	202	4.93%
2018/08/13	23	35.75	1	35.50	35.90	22	202	10.89%
2018/08/10	34	36.31	15	36.15	36.30	19	197	9.64%
2018/08/08	6	36.16	0	0.00	36.20	6	195	3.07%
2018/08/07	13	36.15	0	0.00	36.35	13	194	6.67%
2018/08/06	16	35.98	0	0.00	36.10	16	190	8.39%
2018/07/30	40	35.25	0	0.00	35.30	40	182	21.96%
2018/07/12	0	0.00	4	35.50	35.50	-4	183	-2.19%
2018/07/03	0	0.00	1	35.25	35.25	-1	191	-0.52%
2018/06/27	10	35.30	0	0.00	35.30	10	194	5.14%
2018/06/21	3	35.40	3	35.42	35.30	0	200	0.00%
2018/06/19	4	35.16	3	35.70	35.15	1	209	0.48%
2018/06/13	5	35.45	0	0.00	35.50	5	209	2.38%
2018/06/12	0	0.00	2	35.75	35.65	-2	210	-0.95%
2018/06/08	6	35.31	0	0.00	35.20	6	216	2.77%
2018/05/04	0	0.00	2	35.78	35.80	-2	221	-0.90%
2018/05/03	0	0.00	4	35.85	35.75	-4	226	-1.77%
2018/04/26	0	0.00	5	35.80	35.50	-5	235	-2.12%
2018/04/24	2	35.00	0	0.00	34.95	2	234	0.85%
2018/04/18	5	35.50	0	0.00	35.50	5	248	2.01%
2018/04/11	3	36.00	0	0.00	35.80	3	261	1.15%
2018/03/30	1	36.05	0	0.00	36.10	1	257	0.39%
2018/03/28	0	0.00	10	35.65	35.70	-10	251	-3.97%
2018/03/23	2	35.40	0	0.00	35.25	2	252	0.79%
2018/03/22	2	36.00	0	0.00	35.50	2	250	0.80%
2018/03/15	0	0.00	1	35.50	35.65	-1	250	-0.40%
2018/03/14	0	0.00	1	35.30	35.35	-1	247	-0.40%
2018/03/13	10	35.25	2	35.20	35.25	8	245	3.26%
2018/03/12	3	35.08	4	35.00	35.05	-1	243	-0.41%
2018/03/09	2	33.85	14.1	33.98	34.30	-12.1	234	-5.16%
2018/02/12	1	33.50	0	0.00	33.55	1	299	0.33%
2018/02/09	1	33.40	0	0.00	33.70	1	304	0.33%
2018/02/06	1	33.00	1	33.55	33.00	0	307	0.00%
2018/02/05	2	34.00	20	34.00	34.10	-18	301	-5.97%
2018/02/01	1	34.30	0	0.00	34.40	1	307	0.33%
2018/01/31	2	34.35	0	0.00	34.55	2	314	0.64%
2018/01/29	0	0.00	3	34.65	34.80	-3	324	-0.93%
2018/01/26	3	34.32	0	0.00	34.30	3	331	0.91%
2018/01/24	2	34.55	0	0.00	34.45	2	334	0.60%
2018/01/23	2	34.80	1	34.55	34.65	1	333	0.30%
2018/01/18	1	34.70	0	0.00	34.70	1	341	0.29%
2018/01/17	0	0.00	4	34.50	34.65	-4	344	-1.16%
2018/01/15	0	0.00	7	34.38	34.30	-7	363	-1.92%
2018/01/10	5.1	34.80	0	0.00	34.60	5.1	351	1.45%
2018/01/08	0	0.00	10	35.55	35.20	-10	354	-2.82%