曜越 (3540)-富邦-新竹券商分點個股進出

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

曜越

(3540)

可現股當沖

股價
39.40
漲跌
▼0.65
漲幅
-1.62%
成交量
265張
產業
上櫃電腦及週邊類股
257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

曜越 (3540)籌碼相關－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/05/09	3	40.95	2	40.45	40.00	1	2,615	0.04%
2024/05/07	2	40.83	0	0.00	40.80	2	2,620	0.08%
2024/05/06	2	41.38	0	0.00	41.20	2	2,617	0.08%
2024/05/03	10	41.95	0	0.00	41.35	10	2,618	0.38%
2024/05/02	1	41.80	0	0.00	41.90	1	2,617	0.04%
2024/04/30	0	0.00	4	42.00	42.20	-4	2,615	-0.15%
2024/04/29	4	41.70	1	41.65	41.75	3	2,628	0.11%
2024/04/26	1	41.40	0	0.00	41.35	1	2,627	0.04%
2024/04/24	2	41.23	0	0.00	41.30	2	2,618	0.08%
2024/04/19	1	40.00	3	40.40	40.40	-2	2,603	-0.08%
2024/04/17	3	42.95	1	42.35	42.50	2	2,588	0.08%
2024/04/16	2.2	42.65	0	0.00	42.25	2.2	2,584	0.09%
2024/04/15	1	43.95	2	44.45	43.90	-1	2,578	-0.04%
2024/04/12	1.2	45.27	0	0.00	45.10	1.2	2,570	0.05%
2024/04/11	6	45.50	0	0.00	45.30	6	2,563	0.23%
2024/04/10	0	47.05	2	47.25	47.40	-2	2,543	-0.08%
2024/04/09	0	47.50	0	0.00	46.60	0	2,539	0.00%
2024/04/03	2	47.15	0	0.00	47.00	2	2,530	0.08%
2024/04/02	3	49.32	1	49.30	48.35	2	2,516	0.08%
2024/04/01	0	0.00	5	48.60	49.55	-5	2,504	-0.20%
2024/03/29	2	49.53	0	0.00	48.50	2	2,508	0.08%
2024/03/28	2	48.98	7	48.71	48.80	-5	2,570	-0.19%
2024/03/27	11	50.28	1	50.30	50.40	10	2,595	0.39%
2024/03/26	3	51.43	7	51.37	51.00	-4	2,608	-0.15%
2024/03/25	7	49.29	0	49.40	48.60	7	2,557	0.27%
2024/03/22	2	49.65	4	49.36	49.40	-2	2,543	-0.08%
2024/03/21	5.2	51.14	5	50.90	50.40	0.2	2,524	0.01%
2024/03/20	0.1	50.70	0	0.00	50.00	0.1	2,513	0.00%
2024/03/19	5	52.16	0	0.00	51.80	5	2,522	0.20%
2024/03/18	14	53.21	13	52.46	52.40	1	2,569	0.04%
2024/03/15	10	54.60	7	54.94	54.20	3	2,526	0.12%
2024/03/14	38	57.66	34	57.94	56.80	4	2,450	0.16%
2024/03/13	11.2	56.48	14.1	54.87	55.00	-2.9	2,189	-0.13%
2024/03/12	32	56.21	56	56.29	56.20	-24	2,096	-1.14%
2024/03/11	46	56.62	18	56.54	54.50	28	2,003	1.40%
2024/03/08	25	57.09	21	55.48	53.90	4	1,815	0.22%
2024/03/07	27	55.17	27.7	55.73	56.80	-0.7	1,475	-0.04%
2024/03/06	3	51.63	3	50.83	51.70	0	1,164	0.00%
2024/03/05	0	0.00	3	46.95	47.00	-3	1,055	-0.28%
2024/03/04	4	46.06	0	0.00	46.30	4	1,020	0.39%
2024/03/01	0	0.00	3	45.90	46.25	-3	1,009	-0.30%
2024/02/29	17	45.68	16	45.18	45.90	1	982	0.10%
2024/02/27	6	43.14	9	42.87	42.40	-3	924	-0.32%
2024/02/26	1	43.25	2	42.90	43.00	-1	922	-0.11%
2024/02/23	2	43.40	4	43.89	42.55	-2	922	-0.22%
2024/02/22	5	43.72	1	44.05	43.90	4	917	0.44%
2024/02/19	0	0.00	2	44.70	44.70	-2	914	-0.22%
2024/02/16	0	0.00	18	44.50	44.80	-18	907	-1.98%
2024/02/15	0	0.00	8	43.71	43.80	-8	894	-0.89%
2024/02/05	1	42.75	0	0.00	42.55	1	889	0.11%
2024/02/02	12	43.60	19	44.04	43.55	-7	888	-0.79%
2024/01/29	1	41.85	1	41.65	42.00	0	868	0.00%
2024/01/26	1	41.60	0	0.00	41.55	1	868	0.12%
2024/01/25	0	0.00	2	42.15	42.25	-2	865	-0.23%
2024/01/24	1	43.15	0	0.00	43.10	1	861	0.12%
2024/01/23	1	44.05	1	44.10	43.45	0	862	0.00%
2024/01/19	4	40.93	0	0.00	41.00	4	843	0.47%
2024/01/17	1	41.30	0	0.00	41.00	1	847	0.12%
2024/01/16	2	42.20	0	0.00	41.90	2	846	0.24%
2024/01/12	4	41.84	0	0.00	41.30	4	845	0.47%
2024/01/11	3	42.40	0	0.00	42.30	3	843	0.36%
2024/01/10	1	42.50	0	0.00	42.60	1	846	0.12%
2024/01/09	1	42.50	1	42.30	42.30	0	845	0.00%
2024/01/04	3	44.38	1	44.05	44.10	2	838	0.24%
2024/01/03	1	44.85	0	45.15	44.60	1	838	0.12%
2024/01/02	7	45.27	2	45.18	45.35	5	835	0.60%
2023/12/29	1	44.90	7	45.06	44.80	-6	832	-0.72%
2023/12/27	10	45.49	2	45.68	45.50	8	828	0.97%
2023/12/26	4	45.74	0	0.00	45.55	4	829	0.48%
2023/12/25	15	48.06	6	47.14	46.30	9	818	1.10%
2023/12/22	6	47.45	5	47.49	47.45	1	745	0.13%
2023/12/21	0	0.00	6	46.53	46.55	-6	698	-0.86%
2023/12/20	0	0.00	11	45.22	45.10	-11	669	-1.64%
2023/12/19	6	43.80	5	43.18	42.95	1	651	0.15%
2023/12/18	2	44.63	2	44.10	44.05	0	644	0.00%
2023/12/15	4	45.43	0	0.00	44.95	4	638	0.63%
2023/12/13	6	46.84	15	45.67	46.75	-9	589	-1.53%
2023/12/12	0	0.00	1	45.25	44.10	-1	522	-0.19%
2023/12/11	2	44.78	10	44.94	44.80	-8	521	-1.53%
2023/12/08	0	0.00	12	45.37	45.00	-12	512	-2.34%
2023/12/07	6	45.92	19	45.76	44.55	-13	504	-2.57%
2023/12/06	12	45.26	28	46.43	47.50	-16	472	-3.39%
2023/12/05	11	43.54	0	0.00	43.25	11	414	2.65%
2023/12/04	6	45.68	22	45.59	44.70	-16	404	-3.95%
2023/12/01	10	43.43	23	43.41	44.70	-13	369	-3.52%
2023/11/30	14	42.85	33	43.43	42.55	-19	343	-5.54%
2023/11/29	8	41.79	26	42.01	42.25	-18	310	-5.79%
2023/11/28	3	40.48	3	41.23	41.35	0	300	0.00%
2023/11/24	1	40.90	0	0.00	40.50	1	294	0.34%
2023/11/22	0	0.00	6	40.88	41.00	-6	301	-1.99%
2023/11/21	12	40.84	0	0.00	40.50	12	304	3.94%
2023/11/20	4	41.05	0	0.00	41.05	4	305	1.31%
2023/11/17	6	39.65	0	0.00	39.65	6	303	1.98%
2023/11/13	0	0.00	1	39.05	39.00	-1	318	-0.31%
2023/11/10	1	38.80	0	0.00	38.60	1	326	0.31%
2023/11/08	0	0.00	1	40.15	40.15	-1	340	-0.29%
2023/10/27	0	0.00	6	38.78	38.80	-6	475	-1.26%
2023/10/26	2	39.13	1	38.60	38.65	1	507	0.20%
2023/10/24	2	38.20	1	37.90	38.80	1	546	0.18%
2023/10/23	5	37.47	1	37.15	37.10	4	618	0.65%
2023/10/20	2	36.60	0	0.00	36.70	2	708	0.28%
2023/10/17	7	39.82	0	0.00	39.50	7	848	0.82%
2023/10/16	8	40.13	0	0.00	40.10	8	893	0.90%
2023/10/13	3	41.03	0	0.00	40.90	3	1,017	0.29%
2023/10/12	1	40.45	0	0.00	40.65	1	1,313	0.08%
2023/10/11	7	40.14	0	0.00	39.50	7	1,454	0.48%
2023/10/06	8	41.00	0	0.00	40.80	8	1,516	0.53%
2023/10/05	12	41.32	1	41.50	41.25	11	1,573	0.70%
2023/10/04	11	40.48	0	0.00	40.55	11	1,654	0.66%
2023/10/03	7	41.45	0	0.00	41.10	7	1,662	0.42%
2023/10/02	1	40.85	2	41.30	41.70	-1	1,669	-0.06%
2023/09/27	0	0.00	1	39.00	38.70	-1	1,707	-0.06%
2023/09/20	0.4	39.80	0.1	40.05	39.70	0.3	1,810	0.02%
2023/09/19	1	40.30	0	0.00	39.70	1	1,815	0.06%
2023/09/18	7	40.67	0	0.00	40.65	7	1,823	0.39%
2023/09/15	2	40.93	0	0.00	41.00	2	1,839	0.11%
2023/09/14	0	0.00	1	41.30	41.45	-1	1,846	-0.05%
2023/09/13	4	39.60	1	39.90	40.05	3	1,848	0.16%
2023/09/12	0	0.00	11	39.48	39.50	-11	1,856	-0.59%
2023/09/11	13	40.57	0	0.00	39.60	13	1,865	0.70%
2023/09/06	5	41.31	0	0.00	41.20	5	1,960	0.26%
2023/09/05	2	41.50	0	0.00	41.75	2	2,018	0.10%
2023/09/01	2	40.80	2	41.90	40.80	0	2,053	0.00%
2023/08/31	0	0.00	2	41.83	41.80	-2	2,073	-0.10%
2023/08/30	1	42.10	0	0.00	42.10	1	2,118	0.05%
2023/08/28	1	40.60	0	0.00	40.70	1	2,175	0.05%
2023/08/25	0.4	43.50	6	43.05	42.70	-5.6	2,202	-0.25%
2023/08/23	3	44.08	0	0.00	43.90	3	2,401	0.12%
2023/08/18	4	46.14	0	0.00	44.80	4	2,660	0.15%
2023/08/17	3	45.12	1	45.55	45.80	2	2,729	0.07%
2023/08/15	0	0.00	0	44.05	44.05	0	2,817	0.00%
2023/08/14	4	42.89	0	0.00	43.00	4	2,852	0.14%
2023/08/11	0	0.00	0.1	44.50	43.50	-0.1	2,889	0.00%
2023/08/10	2	45.43	1	44.35	44.15	1	3,034	0.03%
2023/08/08	2	46.58	0	0.00	46.65	2	3,167	0.06%
2023/08/07	4	46.34	7	46.78	47.00	-3	3,180	-0.09%
2023/08/04	4	45.59	1	46.45	46.70	3	3,191	0.09%
2023/08/02	5	47.00	14	46.89	45.95	-9	3,204	-0.28%
2023/08/01	0	0.00	1	49.20	48.90	-1	3,193	-0.03%
2023/07/31	8	52.06	1	52.40	50.80	7	3,177	0.22%
2023/07/28	0	0.00	1	51.50	52.10	-1	3,157	-0.03%
2023/07/27	1	52.10	0	0.00	52.10	1	3,148	0.03%
2023/07/26	6.5	53.08	1	52.99	52.10	5.5	3,145	0.17%
2023/07/25	3	57.03	25.5	56.84	57.10	-22.5	3,089	-0.73%
2023/07/24	30	55.16	13	55.91	54.40	17	3,003	0.57%
2023/07/21	7	53.84	1	54.20	53.80	6	2,941	0.20%
2023/07/20	1	54.30	1	54.30	53.80	0	2,920	0.00%
2023/07/19	7.1	53.31	25	52.59	52.00	-17.9	2,891	-0.62%
2023/07/18	18.1	56.56	3.1	55.68	54.60	15	2,873	0.52%
2023/07/17	49	60.82	26.1	59.92	59.60	22.9	2,784	0.82%
2023/07/14	12	55.91	13	56.32	59.10	-1	2,507	-0.04%
2023/07/13	7	53.99	3	54.23	53.80	4	2,407	0.17%
2023/07/12	5	53.06	7	52.59	51.50	-2	2,362	-0.08%
2023/07/11	10	53.11	8	53.66	54.30	2	2,340	0.09%
2023/07/10	2	51.50	0	0.00	51.40	2	2,324	0.09%
2023/07/06	0	52.80	1.5	53.33	53.40	-1.5	2,394	-0.06%
2023/07/04	0	0.00	4.1	52.26	52.80	-4.1	2,384	-0.17%
2023/07/03	3	51.63	1	51.70	51.70	2	2,374	0.08%
2023/06/30	4	49.40	18.3	49.32	49.55	-14.3	2,459	-0.58%
2023/06/26	1	49.09	0	0.00	48.45	1	2,510	0.04%
2023/06/21	0	0.00	2.1	48.71	48.90	-2.1	2,503	-0.08%
2023/06/20	4	47.61	0	0.00	47.25	4	2,496	0.16%
2023/06/19	10	48.45	10.1	47.63	48.50	-0.1	2,490	0.00%
2023/06/16	4	48.60	0	0.00	48.35	4	2,484	0.16%
2023/06/14	9	48.80	0	0.00	48.35	9	2,468	0.36%
2023/06/13	2	49.25	0	0.00	49.50	2	2,448	0.08%
2023/06/12	3.4	49.77	6	52.42	49.20	-2.6	2,427	-0.11%
2023/06/09	8.1	52.98	5	53.62	54.20	3.1	2,353	0.13%
2023/06/08	2	50.95	7	51.40	51.00	-5	2,299	-0.22%
2023/06/07	7	52.83	1	52.60	52.30	6	2,285	0.26%
2023/06/06	0	0.00	6	52.77	52.20	-6	2,284	-0.26%
2023/06/05	4	53.20	3	52.57	53.20	1	2,266	0.04%
2023/06/02	2	52.60	12	52.58	51.80	-10	2,228	-0.45%
2023/06/01	5	51.12	0	0.00	52.00	5	2,199	0.23%
2023/05/31	4	51.88	2	52.40	51.60	2	2,178	0.09%
2023/05/30	5	51.40	0	0.00	50.80	5	2,142	0.23%
2023/05/29	24	53.82	26	52.68	53.00	-2	2,098	-0.10%
2023/05/26	11	48.85	6.2	49.75	52.70	4.8	1,994	0.24%
2023/05/25	6	49.44	8	48.85	48.10	-2	1,847	-0.11%
2023/05/24	0	0.00	1	47.85	48.30	-1	1,784	-0.06%
2023/05/23	1.1	47.18	3	47.48	47.70	-1.9	1,754	-0.11%
2023/05/22	7	46.91	21.1	45.30	46.80	-14.1	1,689	-0.83%
2023/05/19	12	44.60	12	44.74	44.00	0	1,631	0.00%
2023/05/18	3	45.30	7.7	45.47	45.65	-4.7	1,625	-0.29%
2023/05/17	6	43.98	21	44.10	44.80	-15	1,668	-0.90%
2023/05/16	19	44.97	25	45.45	44.10	-6	1,639	-0.37%
2023/05/15	10	42.89	16	43.77	44.50	-6	1,486	-0.40%
2023/05/12	7	43.07	99	43.62	43.75	-92	1,432	-6.42%
2023/05/11	5	40.32	0	0.00	39.80	5	1,324	0.38%
2023/05/10	3	40.32	2	41.20	41.55	1	1,309	0.08%
2023/05/09	4	42.33	2	41.75	41.85	2	1,288	0.16%
2023/05/08	2	41.43	0	0.00	41.80	2	1,257	0.16%
2023/05/05	1	39.95	0	0.00	39.90	1	1,233	0.08%
2023/05/04	6	40.23	5	39.90	39.90	1	1,225	0.08%
2023/05/03	13	41.02	0	0.00	40.80	13	1,214	1.07%
2023/05/02	2	41.50	1	42.20	42.15	1	1,201	0.08%
2023/04/28	5	40.80	0	0.00	40.75	5	1,177	0.42%
2023/04/25	1	39.05	0	0.00	38.90	1	1,144	0.09%
2023/04/21	5	40.09	0	0.00	39.80	5	1,118	0.45%
2023/04/20	2	41.85	0	0.00	41.40	2	1,090	0.18%
2023/04/19	2	43.20	10	43.88	43.95	-8	1,053	-0.76%
2023/04/18	0	0.00	5	43.96	43.50	-5	1,029	-0.49%
2023/04/14	0	0.00	5	42.36	42.50	-5	962	-0.52%
2023/04/13	0	0.00	3	43.48	41.70	-3	928	-0.32%
2023/04/12	13	41.70	0	0.00	40.95	13	861	1.51%
2023/04/11	0	40.72	5	40.15	41.50	-5	815	-0.61%
2023/04/10	6.1	39.67	5	39.66	38.60	1.1	767	0.14%
2023/04/06	0	41.00	1	38.15	38.30	-1	725	-0.14%
2023/03/31	7	38.65	2	36.90	38.00	5	693	0.72%
2023/03/30	1	36.65	2	37.15	37.65	-1	564	-0.18%
2023/03/27	0	0.00	1	35.20	35.80	-1	503	-0.20%
2023/03/23	1	35.00	0	0.00	34.10	1	511	0.20%
2023/03/20	1	32.30	1	31.80	32.40	0	520	0.00%
2023/03/17	1	31.75	0	0.00	31.70	1	526	0.19%
2023/03/15	1	34.00	0	0.00	33.65	1	525	0.19%
2023/03/13	6	32.82	0	0.00	33.50	6	564	1.06%
2023/03/10	0	0.00	2	34.05	34.30	-2	555	-0.36%
2023/03/09	4	35.64	0	0.00	35.35	4	547	0.73%
2023/03/08	0	34.95	0	0.00	35.35	0	532	0.00%
2023/03/06	3	34.78	7	35.00	34.60	-4	517	-0.77%
2023/03/03	2	34.03	0	0.00	34.10	2	507	0.39%
2023/03/02	4	33.69	1	34.15	33.95	3	502	0.60%
2023/02/24	3	34.53	0	0.00	33.85	3	487	0.62%
2023/02/23	0	0.00	1	34.00	34.20	-1	429	-0.23%
2023/02/22	2	34.18	2	34.10	33.90	0	421	0.00%
2023/02/21	5	34.14	0	0.00	33.70	5	407	1.23%
2023/02/20	3	34.63	0.2	34.65	34.45	2.8	393	0.71%
2023/02/17	2	34.35	1	35.00	35.00	1	380	0.26%
2023/02/16	5	34.30	2	33.85	34.20	3	365	0.82%
2023/02/15	20	34.55	13	35.08	34.20	7	337	2.08%
2023/02/14	0	0.00	1	32.85	32.85	-1	251	-0.40%
2023/02/13	1	29.15	0	0.00	29.90	1	231	0.43%
2023/02/10	1	28.60	0	0.00	28.55	1	222	0.45%
2023/02/09	2	28.80	0	0.00	28.65	2	221	0.90%
2023/02/01	1	27.25	0	0.00	27.65	1	204	0.49%
2023/01/30	1	26.50	0	0.00	26.60	1	201	0.50%
2023/01/17	1	26.05	0	0.00	26.30	1	200	0.50%
2023/01/16	2	26.15	0	0.00	26.00	2	200	1.00%
2023/01/13	1	26.55	0	0.00	26.85	1	197	0.51%
2023/01/12	1	27.15	0.2	27.10	27.05	0.8	195	0.41%
2023/01/11	4	28.04	0	0.00	27.95	4	192	2.08%
2023/01/06	0	0.00	0.2	27.80	27.75	-0.2	187	-0.11%
2022/12/14	0	0.00	2	28.30	28.30	-2	145	-1.38%
2022/12/13	1	28.95	2	29.00	28.05	-1	137	-0.73%
2022/12/07	1	26.65	0	0.00	26.65	1	110	0.90%
2022/12/06	8	27.34	4	27.45	27.25	4	105	3.80%
2022/11/30	0	0.00	1	23.10	23.15	-1	61	-1.64%
2022/11/22	0	0.00	0	23.00	23.00	0	64	-0.06%
2022/11/15	0	0.00	0.1	23.00	23.10	-0.1	77	-0.08%
2022/11/11	0	0.00	2	22.65	22.45	-2	81	-2.46%
2022/11/04	1	21.75	0	0.00	22.00	1	88	1.13%
2022/11/01	0.4	21.70	0	0.00	21.65	0.4	90	0.43%
2022/10/21	2	21.90	0	0.00	21.75	2	100	1.99%
2022/10/12	0	22.10	1	22.10	22.10	-1	117	-0.85%
2022/09/29	0	0.00	1	22.50	22.40	-1	130	-0.77%
2022/09/28	0	0.00	2	22.40	22.10	-2	132	-1.51%
2022/09/23	0	0.00	2	23.60	23.50	-2	138	-1.44%
2022/09/05	0	0.00	2	25.85	25.70	-2	166	-1.20%
2022/08/18	2	27.60	0	0.00	27.50	2	195	1.02%
2022/08/02	1	25.60	0	0.00	25.60	1	194	0.51%
2022/08/01	1	25.80	2	26.00	26.10	-1	195	-0.51%
2022/07/19	2	24.50	0	0.00	25.25	2	187	1.06%
2022/07/13	0	0.00	8.1	23.53	23.10	-8.1	183	-4.40%
2022/07/12	0	0.00	0	23.06	22.75	0	185	-0.02%
2022/07/11	3	22.65	1.6	22.56	22.25	1.4	180	0.77%
2022/07/04	0	0.00	1.4	22.62	22.40	-1.4	181	-0.79%
2022/07/01	0	0.00	9.3	25.65	23.90	-9.3	183	-5.07%
2022/06/30	0	0.00	3	26.82	26.55	-3	179	-1.67%
2022/06/28	0	0.00	3	30.18	28.90	-3	182	-1.64%
2022/06/27	0	0.00	1	29.80	29.85	-1	178	-0.56%
2022/06/06	0	0.00	3	31.40	31.50	-3	163	-1.84%
2022/06/01	3	26.75	0	0.00	26.65	3	138	2.17%
2022/05/23	1	26.70	0	0.00	26.60	1	142	0.70%
2022/05/20	0	0.00	3	27.05	26.65	-3	143	-2.09%
2022/05/18	2	27.20	0	0.00	27.30	2	152	1.31%
2022/05/16	0	0.00	1	26.25	25.80	-1	151	-0.66%
2022/05/13	0	0.00	5.4	25.80	25.95	-5.4	150	-3.59%
2022/05/12	1	28.10	0	0.00	26.50	1	147	0.68%
2022/05/11	0	0.00	0.1	28.65	28.80	-0.1	144	-0.07%
2022/04/29	2	30.45	3	30.08	30.30	-1	150	-0.66%
2022/04/28	2	29.45	0	0.00	29.40	2	151	1.32%
2022/04/27	2	29.08	2	28.80	29.30	0	151	0.00%
2022/04/22	2	32.68	0	0.00	32.65	2	145	1.37%
2022/04/21	2	33.10	0	0.00	33.00	2	150	1.33%
2022/04/20	2	32.80	0	0.00	32.80	2	153	1.30%
2022/04/19	1	32.50	0	0.00	32.70	1	154	0.65%
2022/04/18	0	0.00	1	34.00	32.50	-1	160	-0.62%
2022/04/15	1	34.40	1	34.65	34.30	0	159	0.00%
2022/04/14	2	35.03	0	0.00	34.90	2	164	1.21%
2022/04/12	1	35.25	1	35.05	35.10	0	184	0.00%
2022/04/11	2	36.75	0	0.00	36.05	2	186	1.07%
2022/04/08	1	37.45	0	0.00	37.35	1	190	0.52%
2022/04/07	0.3	37.00	0	0.00	36.95	0.3	193	0.14%
2022/04/06	3	36.48	0	0.00	36.65	3	196	1.53%
2022/03/25	1	36.35	0	0.00	36.00	1	271	0.37%
2022/03/24	1	36.50	0	0.00	36.45	1	272	0.37%
2022/03/21	0	0.00	2	36.33	36.60	-2	303	-0.66%
2022/03/18	2	35.55	0	0.00	35.50	2	303	0.66%
2022/03/15	0	0.00	6	34.90	34.80	-6	304	-1.97%
2022/03/04	1	38.70	0	0.00	38.55	1	298	0.33%
2022/03/03	1	39.00	0	0.00	38.90	1	299	0.33%
2022/02/23	0	0.00	1.1	40.20	40.05	-1.1	314	-0.35%
2022/02/15	0	0.00	1	39.80	39.20	-1	329	-0.30%
2022/02/08	0	0.00	1	39.90	40.00	-1	339	-0.29%
2022/01/26	1	38.15	0	0.00	37.90	1	340	0.29%
2022/01/25	1	38.55	0	0.00	38.15	1	344	0.29%
2022/01/13	2	40.48	0	0.00	40.10	2	354	0.56%
2022/01/12	0	0.00	2	40.80	40.90	-2	351	-0.57%
2022/01/11	0	0.00	4	40.90	40.55	-4	356	-1.12%
2022/01/06	0	0.00	0.8	43.60	43.50	-0.8	347	-0.23%
2022/01/05	1	44.30	22	44.14	44.05	-21	347	-6.05%
2022/01/03	22	42.60	0	0.00	42.50	22	332	6.62%
2021/12/30	0	0.00	2	43.00	43.00	-2	330	-0.61%
2021/12/29	1	43.70	0	0.00	43.70	1	328	0.30%
2021/12/28	1	45.10	5	43.90	44.20	-4	328	-1.22%
2021/12/27	7	44.09	24	44.54	44.70	-17	309	-5.49%
2021/12/23	0	0.00	0.1	40.75	41.10	-0.1	270	-0.02%
2021/12/22	1	41.00	0	0.00	41.00	1	273	0.37%
2021/12/20	1	40.20	1	40.05	40.00	0	272	0.00%
2021/12/17	0	0.00	7	41.00	40.60	-7	274	-2.55%
2021/12/16	24.1	42.33	0.2	42.00	42.00	23.9	271	8.80%
2021/12/15	0	0.00	3	39.97	40.65	-3	266	-1.13%
2021/12/09	0	0.00	2	40.00	39.60	-2	284	-0.70%
2021/12/01	0	0.00	0.1	39.30	39.50	-0.1	300	-0.03%
2021/11/30	0.2	39.00	0	0.00	39.45	0.2	301	0.07%
2021/11/29	0	0.00	1	38.25	38.80	-1	301	-0.33%
2021/11/24	1	40.00	1	40.60	40.60	0	304	0.00%
2021/11/23	7	39.89	0	0.00	39.80	7	301	2.32%
2021/11/19	1	38.45	0	0.00	38.15	1	304	0.33%
2021/11/18	1	38.70	0	0.00	38.70	1	302	0.33%
2021/11/17	1	39.35	0	0.00	39.05	1	299	0.33%
2021/11/11	0	0.00	2	42.15	41.70	-2	309	-0.65%
2021/11/09	1	42.25	0.3	42.25	42.25	0.7	311	0.22%
2021/11/05	1	41.35	0	0.00	41.45	1	327	0.30%
2021/11/03	1	41.00	0.2	42.00	41.25	0.8	335	0.24%
2021/11/02	3	41.93	0	0.00	41.10	3	333	0.90%
2021/10/29	0	0.00	4	40.35	40.35	-4	324	-1.23%
2021/10/28	0	0.00	10	40.38	40.35	-10	325	-3.07%
2021/10/25	1	39.30	0	0.00	39.70	1	331	0.30%
2021/10/22	1	39.70	0	0.00	39.80	1	336	0.30%
2021/10/21	1	40.15	4	40.35	39.90	-3	344	-0.87%
2021/10/20	1	39.40	0	0.00	39.55	1	345	0.29%
2021/10/19	0	0.00	1	40.10	39.75	-1	348	-0.29%
2021/10/18	0	0.00	2	38.70	38.40	-2	346	-0.58%
2021/10/15	4	38.18	4	38.40	38.25	0	355	0.00%
2021/10/14	4	36.60	1	36.75	36.70	3	358	0.84%
2021/10/07	0	0.00	4	39.90	39.90	-4	372	-1.07%
2021/10/06	3	39.30	0	0.00	39.00	3	436	0.69%
2021/10/04	0	0.00	1	38.00	37.70	-1	438	-0.23%
2021/10/01	0	0.00	4	39.30	39.45	-4	436	-0.92%
2021/09/30	0	0.00	2	42.35	42.25	-2	438	-0.46%
2021/09/29	0	0.00	8	42.50	42.55	-8	441	-1.81%
2021/09/22	4	44.84	2	44.85	44.75	2	455	0.44%
2021/09/07	0	0.00	2	53.60	54.00	-2	465	-0.43%
2021/09/06	3	54.53	1	54.10	54.20	2	472	0.42%
2021/09/02	1	53.70	0	0.00	53.50	1	508	0.20%
2021/08/31	2	54.45	0	0.00	54.10	2	513	0.39%
2021/08/27	2	53.00	0	0.00	53.30	2	515	0.39%
2021/08/25	0	0.00	2	52.60	52.80	-2	525	-0.38%
2021/08/19	4	49.28	0	0.00	49.50	4	554	0.72%
2021/08/18	0.2	47.06	0	0.00	49.60	0.2	558	0.03%
2021/08/16	0	0.00	1	50.60	49.25	-1	568	-0.18%
2021/08/13	0	0.00	10	51.92	50.50	-10	577	-1.73%
2021/08/12	10	52.17	10	51.87	52.20	0	594	0.00%
2021/08/11	2	53.10	2	52.30	51.50	0	616	0.00%
2021/08/10	1	55.60	5	56.20	55.50	-4	622	-0.64%
2021/08/09	0	0.00	1	57.40	57.10	-1	645	-0.15%
2021/08/05	0	0.00	1	59.10	58.70	-1	681	-0.15%
2021/08/03	5	57.80	0	0.00	58.00	5	739	0.68%
2021/08/02	0	0.00	8	56.20	56.60	-8	756	-1.06%
2021/07/29	0	0.00	1	57.90	58.00	-1	796	-0.13%
2021/07/28	1	57.20	0	0.00	57.90	1	837	0.12%
2021/07/26	7	59.60	0	0.00	59.60	7	871	0.80%
2021/07/22	1	58.90	1	59.10	58.80	0	881	0.00%
2021/07/21	0	0.00	1	58.50	58.50	-1	887	-0.11%
2021/07/20	0	0.00	2	59.60	59.60	-2	889	-0.22%
2021/07/14	3	60.03	1	61.10	60.30	2	941	0.21%
2021/07/13	11	60.79	4	60.65	60.50	7	968	0.72%
2021/07/12	2	67.15	2	66.90	67.00	0	922	0.00%
2021/07/08	2	67.25	0	0.00	67.10	2	997	0.20%
2021/07/07	3	67.03	5	67.06	66.30	-2	1,080	-0.19%
2021/07/06	4	67.55	0	0.00	67.30	4	1,111	0.36%
2021/07/05	6	67.68	0	0.00	67.60	6	1,188	0.50%
2021/07/02	5	66.98	2	66.90	66.80	3	1,285	0.23%
2021/07/01	1	67.90	1	67.00	66.80	0	1,308	0.00%
2021/06/30	5	67.86	1	67.80	67.50	4	1,354	0.30%
2021/06/29	1	68.30	0	0.00	67.90	1	1,410	0.07%
2021/06/25	0	0.00	1	67.80	66.90	-1	1,485	-0.07%
2021/06/24	0	0.00	4	67.10	66.80	-4	1,524	-0.26%
2021/06/22	1	67.40	0	0.00	66.00	1	1,641	0.06%
2021/06/21	2	66.85	0	0.00	66.60	2	1,647	0.12%
2021/06/18	4	69.03	0	0.00	68.30	4	1,663	0.24%
2021/06/16	0	0.00	1	68.80	67.90	-1	1,730	-0.06%
2021/06/15	0	0.00	7	67.47	68.00	-7	1,760	-0.40%
2021/06/11	6	68.97	1	69.40	68.40	5	1,819	0.27%
2021/06/09	0	0.00	1	72.40	71.40	-1	1,882	-0.05%
2021/06/07	0	0.00	2	70.80	70.60	-2	1,995	-0.10%
2021/06/04	0	0.00	1	71.80	71.40	-1	2,035	-0.05%
2021/06/03	0	0.00	5	71.86	71.80	-5	2,083	-0.24%
2021/06/02	3	72.10	0	0.00	72.10	3	2,154	0.14%
2021/06/01	1	72.10	2	72.45	72.30	-1	2,197	-0.05%
2021/05/31	0	0.00	5	71.14	71.10	-5	2,265	-0.22%
2021/05/28	0	0.00	3	71.60	71.10	-3	2,461	-0.12%
2021/05/27	1	70.00	1	70.80	70.70	0	2,648	0.00%
2021/05/26	0	0.00	1	71.20	70.80	-1	2,855	-0.04%
2021/05/25	4	70.53	2	72.00	70.80	2	3,128	0.06%
2021/05/24	1	68.00	3	69.70	69.70	-2	3,431	-0.06%
2021/05/21	2	68.10	0	0.00	68.10	2	3,723	0.05%
2021/05/20	0	0.00	1	67.70	66.70	-1	3,896	-0.03%
2021/05/19	1	66.70	0	0.00	67.70	1	3,941	0.03%
2021/05/17	3	60.17	12	58.65	58.40	-9	4,021	-0.22%
2021/05/14	3	66.43	0	0.00	64.50	3	4,047	0.07%
2021/05/13	2	66.00	0	0.00	65.70	2	4,083	0.05%
2021/05/12	0	0.00	3	69.90	65.20	-3	4,147	-0.07%
2021/05/11	7	73.37	1	71.40	70.40	6	4,158	0.14%
2021/05/10	1	74.50	1	75.10	75.10	0	4,153	0.00%
2021/05/07	2	74.65	2	75.40	75.90	0	4,145	0.00%
2021/05/05	3	73.23	0	0.00	71.70	3	4,110	0.07%
2021/05/04	3	69.00	0	0.00	68.00	3	4,078	0.07%
2021/05/03	5	73.50	2	73.45	71.00	3	4,070	0.07%
2021/04/29	0	0.00	1	74.90	74.70	-1	4,059	-0.02%
2021/04/28	0	0.00	3	75.50	75.10	-3	4,062	-0.07%
2021/04/27	1	76.00	0	0.00	76.00	1	4,081	0.02%
2021/04/26	0	0.00	1	75.50	76.40	-1	4,093	-0.02%
2021/04/23	1	75.00	1	74.70	75.00	0	4,103	0.00%
2021/04/22	1	76.60	2	76.00	74.20	-1	4,128	-0.02%
2021/04/21	1	76.60	0	0.00	76.60	1	4,119	0.02%
2021/04/20	2	77.00	0	0.00	77.00	2	4,125	0.05%
2021/04/19	2	76.80	8	76.71	76.60	-6	4,132	-0.15%
2021/04/16	1	78.30	2	78.20	78.10	-1	4,107	-0.02%
2021/04/15	0	0.00	1	78.40	78.60	-1	4,096	-0.02%
2021/04/14	18	77.12	14	77.57	77.40	4	4,085	0.10%
2021/04/13	5	77.22	36	76.96	76.10	-31	4,044	-0.77%
2021/04/12	2	82.30	11	81.77	80.50	-9	3,986	-0.23%
2021/04/09	16	81.91	10	82.85	81.50	6	3,960	0.15%
2021/04/08	17	82.72	2	83.00	82.90	15	3,886	0.39%
2021/04/07	4	79.20	3	79.20	79.20	1	3,793	0.03%
2021/04/06	7	78.17	1	79.10	79.20	6	3,777	0.16%
2021/04/01	43	79.60	4	79.30	79.00	39	3,740	1.04%
2021/03/31	5	79.22	4	79.40	79.80	1	3,709	0.03%
2021/03/30	2	78.55	3	78.73	78.50	-1	3,683	-0.03%
2021/03/29	8	79.30	58	78.76	79.30	-50	3,661	-1.37%
2021/03/26	64	78.57	8	79.13	79.10	56	3,640	1.54%
2021/03/25	4	75.85	0	0.00	75.90	4	3,592	0.11%
2021/03/24	4	76.20	4	75.55	75.60	0	3,591	0.00%
2021/03/23	0	0.00	1	76.30	75.10	-1	3,587	-0.03%
2021/03/22	10	78.15	1	77.00	76.20	9	3,569	0.25%
2021/03/19	6	78.00	3	78.67	78.00	3	3,543	0.08%
2021/03/18	7	78.67	2	78.60	78.90	5	3,524	0.14%
2021/03/17	12	79.48	15	78.58	78.10	-3	3,510	-0.09%
2021/03/16	1	78.50	15	78.03	77.70	-14	3,461	-0.40%
2021/03/15	6	77.20	8	77.55	78.30	-2	3,422	-0.06%
2021/03/12	2	75.95	6	75.73	76.30	-4	3,387	-0.12%
2021/03/11	12	75.83	5	76.40	76.80	7	3,371	0.21%
2021/03/10	1	73.50	3	74.30	72.80	-2	3,312	-0.06%
2021/03/09	16	73.40	2	73.80	73.60	14	3,295	0.42%
2021/03/08	3	74.40	4	74.73	73.30	-1	3,268	-0.03%
2021/03/05	2	76.45	0	0.00	76.00	2	3,222	0.06%
2021/03/04	21	78.90	12	78.17	77.90	9	3,192	0.28%
2021/03/03	55	80.87	50	77.16	78.00	5	3,134	0.16%
2021/03/02	10	82.54	12	80.08	81.00	-2	2,954	-0.07%
2021/02/26	44	82.63	38	83.54	84.00	6	2,840	0.21%
2021/02/25	27	83.81	14	83.94	80.50	13	2,799	0.46%
2021/02/24	47	82.07	51	81.27	81.90	-4	2,573	-0.16%
2021/02/23	29	78.31	71	78.23	79.00	-42	2,292	-1.83%
2021/02/22	16	73.87	22	74.20	75.30	-6	2,030	-0.30%
2021/02/19	3	66.10	26	67.64	68.50	-23	1,867	-1.23%
2021/02/18	22	68.03	27	67.88	66.50	-5	1,846	-0.27%
2021/02/17	0	0.00	9	66.42	66.50	-9	1,793	-0.50%
2021/02/05	2	66.00	1	66.60	64.80	1	1,811	0.06%
2021/02/04	0	0.00	1	65.10	64.80	-1	1,925	-0.05%
2021/02/03	6	63.25	63	63.81	64.30	-57	1,898	-3.00%
2021/02/02	4	60.70	4	61.70	61.90	0	1,860	0.00%
2021/02/01	11	57.15	8	56.58	56.30	3	1,843	0.16%
2021/01/29	4	59.43	5	59.00	59.00	-1	1,845	-0.05%
2021/01/28	2	60.25	8	60.64	60.90	-6	1,853	-0.32%
2021/01/27	1	60.70	10	60.75	61.20	-9	1,871	-0.48%
2021/01/26	6	61.37	0	0.00	61.00	6	1,879	0.32%
2021/01/25	3	61.90	0	0.00	61.90	3	1,886	0.16%
2021/01/22	2	60.15	1	60.10	60.20	1	1,892	0.05%
2021/01/21	6	61.05	1	61.00	60.50	5	1,909	0.26%
2021/01/20	7	61.80	30	61.40	60.20	-23	1,923	-1.20%
2021/01/19	7	63.61	0	0.00	63.20	7	1,924	0.36%
2021/01/18	10	63.63	2	64.65	65.10	8	1,920	0.42%
2021/01/15	7	64.50	6	64.07	64.00	1	1,930	0.05%
2021/01/14	8	63.65	0	0.00	63.50	8	1,930	0.41%
2021/01/13	3	62.50	1	62.50	63.00	2	1,943	0.10%
2021/01/12	0	0.00	4	61.88	61.20	-4	1,959	-0.20%
2021/01/08	4	62.58	1	62.70	62.20	3	2,075	0.14%
2021/01/07	7	62.94	5	62.80	62.80	2	2,256	0.09%
2021/01/06	35	64.35	1	63.20	63.40	34	2,420	1.40%
2021/01/05	7	63.57	2	64.55	64.50	5	2,459	0.20%
2021/01/04	0	0.00	17	61.65	62.30	-17	2,473	-0.69%
2020/12/31	0	0.00	5	61.34	61.30	-5	2,514	-0.20%
2020/12/30	10	61.75	0	0.00	61.80	10	2,539	0.39%
2020/12/29	8	62.24	0	0.00	61.10	8	2,613	0.31%
2020/12/28	5	62.40	0	0.00	62.40	5	2,733	0.18%
2020/12/25	19	62.86	7	62.96	63.10	12	2,785	0.43%
2020/12/24	4	61.85	0	0.00	62.50	4	2,813	0.14%
2020/12/23	1	59.10	0	0.00	59.60	1	2,884	0.03%
2020/12/22	2	60.40	3	60.30	59.20	-1	2,957	-0.03%
2020/12/21	6	59.77	1	59.50	59.80	5	3,079	0.16%
2020/12/18	11	65.01	1	64.30	63.50	10	3,082	0.32%
2020/12/17	1	65.70	0	0.00	66.10	1	3,159	0.03%
2020/12/16	3	65.60	0	0.00	65.70	3	3,215	0.09%
2020/12/15	1	66.50	0	0.00	65.30	1	3,315	0.03%
2020/12/14	1	67.10	0	0.00	67.40	1	3,365	0.03%
2020/12/11	0	0.00	1	66.40	65.50	-1	3,473	-0.03%
2020/12/10	4	66.60	0	0.00	66.90	4	3,735	0.11%
2020/12/09	7	67.99	0	0.00	67.80	7	3,874	0.18%
2020/12/08	3	67.50	3	68.17	68.00	0	4,012	0.00%
2020/12/07	1	67.20	0	0.00	67.00	1	4,135	0.02%
2020/12/04	4	67.85	4	67.80	68.50	0	4,227	0.00%
2020/12/03	14	68.77	12	68.20	67.70	2	4,407	0.05%
2020/12/02	19	68.24	0	0.00	67.90	19	4,527	0.42%
2020/12/01	6	69.07	0	0.00	68.70	6	4,590	0.13%
2020/11/30	10	70.51	9	70.96	69.60	1	4,681	0.02%
2020/11/27	2	70.70	2	70.75	71.00	0	4,825	0.00%
2020/11/26	3	71.07	24.1	70.94	71.50	-21.1	4,969	-0.42%
2020/11/25	9	72.00	22	71.39	71.10	-13	5,156	-0.25%
2020/11/24	14.1	73.35	30	74.35	73.20	-15.9	5,206	-0.31%
2020/11/23	0	0.00	5	71.46	70.90	-5	5,312	-0.09%
2020/11/20	10	69.68	0	0.00	70.00	10	5,590	0.18%
2020/11/19	1	70.30	6	69.47	68.90	-5	5,936	-0.08%
2020/11/18	1	67.90	4	68.28	68.70	-3	6,386	-0.05%
2020/11/17	2	67.55	0	0.00	67.50	2	6,653	0.03%
2020/11/16	3	69.90	3	69.53	69.30	0	7,043	0.00%
2020/11/13	7	69.87	3	69.93	70.40	4	7,535	0.05%
2020/11/12	17	70.05	3	70.67	69.00	14	7,785	0.18%
2020/11/11	0	0.00	13	66.05	66.10	-13	7,722	-0.17%
2020/11/10	3	68.30	0	0.00	67.20	3	7,811	0.04%
2020/11/09	14	70.37	8	69.38	70.60	6	7,951	0.08%
2020/11/06	13	68.38	2	69.00	68.70	11	8,034	0.14%
2020/11/05	1	68.20	0	0.00	68.10	1	8,123	0.01%
2020/11/04	0	0.00	7	67.60	68.20	-7	8,245	-0.08%
2020/11/03	12	65.32	1	65.10	65.30	11	8,432	0.13%
2020/11/02	2	64.85	3	65.30	64.60	-1	8,676	-0.01%
2020/10/30	2	66.60	0	0.00	65.20	2	8,871	0.02%
2020/10/29	2	65.95	3	66.47	67.80	-1	8,987	-0.01%
2020/10/28	2	67.75	0	0.00	67.00	2	9,023	0.02%
2020/10/27	0	0.00	2	68.30	68.00	-2	9,062	-0.02%
2020/10/26	2	69.55	0	0.00	68.80	2	9,098	0.02%
2020/10/23	2	69.10	2	69.65	69.80	0	9,188	0.00%
2020/10/22	6	69.73	2	68.60	68.60	4	9,238	0.04%
2020/10/21	3	70.17	0	0.00	69.70	3	9,300	0.03%
2020/10/20	1	70.60	1	70.50	70.60	0	9,362	0.00%
2020/10/19	2	70.00	1	71.00	70.70	1	9,413	0.01%
2020/10/16	1	73.20	5	72.10	72.00	-4	9,455	-0.04%
2020/10/15	28	77.35	15	75.96	74.30	13	9,824	0.13%
2020/10/14	33	75.11	37	75.83	76.70	-4	10,015	-0.04%
2020/10/13	2	70.15	3	71.47	71.80	-1	10,142	-0.01%
2020/10/12	3	71.27	4	71.20	70.80	-1	10,283	-0.01%
2020/10/08	5	72.98	9	73.28	72.50	-4	10,584	-0.04%
2020/10/07	1	72.80	3	72.80	72.80	-2	10,763	-0.02%
2020/10/06	8	73.50	30	73.02	72.80	-22	10,847	-0.20%
2020/10/05	35	72.95	7	73.29	73.10	28	10,807	0.26%
2020/09/30	0	0.00	5	71.74	72.30	-5	10,736	-0.05%
2020/09/29	5	70.66	29	70.64	70.90	-24	10,703	-0.22%
2020/09/28	37	69.68	29	71.28	71.00	8	10,767	0.07%
2020/09/25	5	69.60	44	70.73	66.70	-39	10,860	-0.36%
2020/09/24	53	71.33	10	71.86	69.50	43	10,936	0.39%
2020/09/23	3	69.87	0	0.00	70.50	3	10,934	0.03%
2020/09/22	5	68.76	6	70.08	71.10	-1	10,928	-0.01%
2020/09/21	4	71.88	7	71.26	70.70	-3	10,895	-0.03%
2020/09/18	9	72.14	28	72.87	72.90	-19	10,873	-0.17%
2020/09/17	9	71.30	1	70.80	70.80	8	10,811	0.07%
2020/09/16	11	71.90	19	71.19	71.30	-8	10,866	-0.07%
2020/09/15	61	71.85	41	71.01	71.30	20	10,937	0.18%
2020/09/14	20	66.57	17	67.70	69.60	3	10,773	0.03%
2020/09/11	21	65.82	40	66.16	63.30	-19	10,731	-0.18%
2020/09/10	11	70.50	4	67.63	69.00	7	10,661	0.07%
2020/09/09	14	70.49	13	70.65	72.30	1	10,650	0.01%
2020/09/08	32	72.19	9	71.92	70.30	23	10,730	0.21%
2020/09/07	19	76.91	10	77.86	71.90	9	10,751	0.08%
2020/09/04	9	79.73	6	80.17	79.80	3	10,764	0.03%
2020/09/03	6	83.77	15	82.42	82.00	-9	10,793	-0.08%
2020/09/02	34	83.11	25	82.65	82.00	9	10,715	0.08%
2020/09/01	12	80.77	3	80.67	80.10	9	10,636	0.08%
2020/08/31	12	85.39	30	86.39	82.70	-18	10,516	-0.17%
2020/08/28	6	87.47	1	87.20	87.20	5	10,330	0.05%
2020/08/27	21	88.30	19	87.63	87.20	2	10,220	0.02%
2020/08/26	17	87.62	27	85.02	86.50	-10	9,949	-0.10%
2020/08/25	43	87.47	51	85.76	83.30	-8	9,636	-0.08%
2020/08/24	39	84.41	35	85.39	85.00	4	9,254	0.04%
2020/08/21	25	77.88	21	79.10	80.00	4	8,770	0.05%
2020/08/20	40	76.49	48	75.40	72.80	-8	8,513	-0.09%
2020/08/19	51	78.08	48	78.11	75.40	3	8,082	0.04%
2020/08/18	53	72.93	35	72.56	75.40	18	7,552	0.24%
2020/08/17	33	69.22	40	68.86	68.60	-7	7,255	-0.10%
2020/08/14	15	66.66	33	66.51	67.00	-18	7,151	-0.25%
2020/08/13	25	71.98	36	70.48	68.40	-11	7,037	-0.16%
2020/08/12	7	67.07	11.7	68.44	70.00	-4.7	6,849	-0.07%
2020/08/11	3	68.07	8	68.64	67.50	-5	6,738	-0.07%
2020/08/10	13.2	67.36	1.2	65.58	66.90	12	6,626	0.18%
2020/08/07	37	70.73	19	71.33	70.10	18	6,494	0.28%
2020/08/06	83.1	68.61	47	69.43	68.00	36.1	6,281	0.57%
2020/08/05	29.1	67.72	4	67.35	66.00	25.1	6,025	0.42%
2020/08/04	0	0.00	3	68.00	71.30	-3	5,813	-0.05%
2020/08/03	0	0.00	1	64.90	64.90	-1	5,675	-0.02%
2020/07/31	3	62.73	2	63.05	63.20	1	5,613	0.02%
2020/07/30	1	61.50	0	0.00	61.50	1	5,552	0.02%
2020/07/29	3	59.10	54	59.19	59.90	-51	5,488	-0.93%
2020/07/28	0	0.00	8	58.43	56.00	-8	5,380	-0.15%
2020/07/27	18	60.78	25	66.90	60.50	-7	5,309	-0.13%
2020/07/24	1	65.10	55	65.59	64.70	-54	5,209	-1.04%
2020/07/23	25	63.50	1	64.20	64.40	24	5,116	0.47%
2020/07/22	19	61.77	3	62.33	62.70	16	5,030	0.32%
2020/07/21	48	61.51	45	62.80	63.60	3	4,909	0.06%
2020/07/20	123	55.94	33	56.50	57.90	90	4,475	2.01%	大買/
2020/07/17	15	56.52	10	56.55	57.30	5	4,095	0.12%
2020/07/16	4	51.63	23.7	52.03	52.10	-19.7	3,794	-0.52%
2020/07/15	13	46.06	15	46.60	47.40	-2	3,590	-0.06%
2020/07/14	31	44.49	26	43.47	43.10	5	3,247	0.15%
2020/07/13	0	0.00	8	42.58	44.00	-8	3,011	-0.27%
2020/07/09	5	40.19	1	42.15	40.25	4	2,853	0.14%
2020/07/07	3	40.75	6	42.03	41.00	-3	2,760	-0.11%
2020/07/06	19	45.61	2	45.75	43.40	17	2,638	0.64%
2020/07/03	22	42.15	25	44.60	44.90	-3	2,451	-0.12%
2020/07/02	0	0.00	16	41.63	41.60	-16	2,291	-0.70%
2020/07/01	2	39.40	0	0.00	39.55	2	2,145	0.09%
2020/06/30	12	39.80	0	0.00	38.00	12	2,089	0.57%
2020/06/29	4.5	38.89	0	0.00	38.90	4.5	2,027	0.22%
2020/06/24	0	0.00	1	39.00	38.95	-1	1,985	-0.05%
2020/06/23	1	38.60	5	39.47	38.60	-4	1,940	-0.21%
2020/06/22	8	40.15	18	40.59	41.00	-10	1,820	-0.55%
2020/06/19	10	36.79	10	37.30	37.30	0	1,628	0.00%
2020/06/18	15	36.90	0	0.00	36.15	15	1,508	0.99%
2020/06/17	1	36.80	1	36.65	36.25	0	1,393	0.00%
2020/06/16	3	36.85	3	36.50	36.90	0	1,316	0.00%
2020/06/15	16	36.47	39	37.05	37.25	-23	1,193	-1.93%
2020/06/12	48	34.39	42	34.86	35.40	6	995	0.60%
2020/06/11	1	32.55	3	33.60	32.50	-2	781	-0.26%
2020/06/10	6	31.08	19	30.73	31.35	-13	625	-2.08%
2020/06/09	0	0.00	5	29.40	29.35	-5	522	-0.96%
2020/06/08	2	29.45	1	29.35	28.80	1	484	0.21%
2020/06/05	1	28.00	0	0.00	27.90	1	394	0.25%
2020/06/01	1	23.85	0	0.00	23.85	1	293	0.34%
2020/05/29	0	0.00	2	22.70	23.20	-2	275	-0.73%
2020/05/28	2	22.30	1	22.35	22.50	1	271	0.37%
2020/05/27	1	23.20	10	22.70	22.70	-9	263	-3.42%
2020/05/21	0	0.00	2	20.75	21.20	-2	227	-0.88%
2020/05/20	2	20.40	0	0.00	20.40	2	226	0.88%
2020/05/19	1	20.80	1	20.55	20.50	0	227	0.00%
2020/05/18	10	20.79	0	0.00	20.70	10	229	4.36%
2020/04/23	0	0.00	2	18.75	18.80	-2	255	-0.78%
2020/04/22	2	18.53	0	0.00	18.50	2	254	0.79%
2020/04/16	2	19.05	2	19.20	19.35	0	251	0.00%
2020/04/15	0	0.00	1	19.25	19.25	-1	251	-0.40%
2020/04/13	1	18.75	1	18.90	18.75	0	252	0.00%
2020/04/10	1	19.05	0	0.00	19.25	1	252	0.40%
2020/03/31	3	17.55	3	17.72	18.70	0	258	0.00%
2020/02/26	2	24.30	2	24.83	24.60	0	233	0.00%
2020/02/25	4	24.95	4	25.15	25.25	0	230	0.00%
2020/02/24	2	25.05	2	25.00	25.40	0	231	0.00%
2020/02/14	0	0.00	1	25.50	25.60	-1	221	-0.45%
2020/02/13	0	0.00	1	24.95	24.95	-1	209	-0.48%
2020/02/11	0	0.00	1	24.15	23.85	-1	214	-0.47%
2019/12/23	0	0.00	1	24.65	24.80	-1	247	-0.40%
2019/12/16	1	24.20	0	0.00	24.15	1	262	0.38%
2019/12/13	1	24.10	0	0.00	24.15	1	261	0.38%
2019/12/11	1	25.00	0	0.00	25.00	1	245	0.41%
2019/12/04	0	0.00	16	25.00	24.90	-16	255	-6.27%
2019/12/03	1	24.50	0	0.00	24.60	1	260	0.38%
2019/12/02	9	25.14	1	25.00	25.00	8	269	2.97%
2019/11/29	6	25.65	0	0.00	25.60	6	267	2.24%
2019/11/26	0	0.00	1	26.05	26.05	-1	273	-0.37%
2019/11/22	0	0.00	6	25.87	25.85	-6	281	-2.13%
2019/11/21	3	25.63	0	0.00	25.80	3	288	1.04%
2019/11/20	3	25.80	0	0.00	25.85	3	316	0.95%
2019/11/15	0	0.00	1	25.90	25.95	-1	327	-0.31%
2019/11/14	1	25.90	0	0.00	25.90	1	329	0.30%
2019/11/13	1	26.05	0	0.00	26.20	1	330	0.30%
2019/11/12	1	26.10	0	0.00	26.15	1	333	0.30%
2019/11/11	0	0.00	1	26.60	26.65	-1	336	-0.30%
2019/11/08	0.8	27.15	0	0.00	26.90	0.8	343	0.24%
2019/11/07	1	26.50	0	0.00	27.30	1	333	0.30%
2019/11/06	0	0.00	1	27.20	26.90	-1	331	-0.30%
2019/10/29	1	26.80	1	27.30	26.75	0	366	0.00%
2019/10/28	0.1	26.95	0	0.00	26.95	0.1	380	0.02%
2019/10/25	1	27.15	0	0.00	26.90	1	406	0.25%
2019/10/21	0	0.00	3	27.00	26.80	-3	534	-0.56%
2019/10/18	4	26.43	1	27.00	27.05	3	576	0.52%
2019/10/17	0	0.00	2	26.90	27.15	-2	563	-0.35%
2019/10/16	3	26.75	0	0.00	26.80	3	562	0.53%
2019/10/03	0	0.00	4	27.91	27.80	-4	572	-0.70%
2019/10/02	6	27.57	0	0.00	27.60	6	571	1.05%
2019/10/01	0	0.00	1	27.50	27.80	-1	571	-0.18%
2019/09/24	1	28.50	2	28.60	28.40	-1	587	-0.17%
2019/09/20	0	0.00	1	28.10	28.00	-1	592	-0.17%
2019/09/16	0	0.00	2	28.03	27.95	-2	595	-0.34%
2019/09/12	2	28.65	0	0.00	28.45	2	596	0.34%
2019/09/06	1	29.00	0	0.00	29.15	1	599	0.17%
2019/09/05	0	0.00	8	29.55	29.45	-8	596	-1.34%
2019/09/04	8	29.28	1	30.00	29.75	7	592	1.18%
2019/09/02	12	29.11	0	0.00	29.05	12	581	2.07%
2019/08/28	0	0.00	1	28.65	28.65	-1	573	-0.17%
2019/08/27	1	29.40	0	0.00	29.10	1	570	0.18%
2019/08/23	1	29.70	1	30.00	29.70	0	564	0.00%
2019/08/16	0	0.00	10	27.35	27.70	-10	543	-1.84%
2019/08/12	5	28.90	0	0.00	29.20	5	525	0.95%
2019/08/08	6	28.42	1	28.40	28.40	5	520	0.96%
2019/08/02	1	29.10	0	0.00	29.00	1	524	0.19%
2019/07/30	10	30.25	2	29.75	29.65	8	515	1.55%
2019/07/29	0	0.00	3	31.10	30.80	-3	506	-0.59%
2019/07/26	1	31.40	3	31.20	31.50	-2	485	-0.41%
2019/07/25	3	30.52	0	0.00	30.85	3	442	0.68%
2019/07/23	2	30.25	3	30.50	29.50	-1	419	-0.24%
2019/07/22	3	29.75	3	29.70	29.95	0	399	0.00%
2019/07/19	0	0.00	2	28.40	28.65	-2	362	-0.55%
2019/07/17	0	0.00	1	28.20	28.30	-1	378	-0.26%
2019/07/16	1	28.75	0	0.00	28.40	1	396	0.25%
2019/07/11	0	0.00	2	28.05	28.10	-2	568	-0.35%
2019/07/09	0	0.00	1	27.20	27.25	-1	625	-0.16%
2019/07/08	2	27.45	0	0.00	27.50	2	638	0.31%
2019/07/04	1	27.65	6	27.70	27.65	-5	695	-0.72%
2019/07/03	6	28.70	0	0.00	28.70	6	705	0.85%
2019/07/02	1	29.00	5	29.02	29.05	-4	749	-0.53%
2019/06/26	3	28.00	0	0.00	28.20	3	854	0.35%
2019/06/05	1	27.30	2	27.05	26.85	-1	1,277	-0.08%
2019/06/04	0	0.00	2	27.00	26.90	-2	1,281	-0.16%
2019/05/29	1	27.75	0	0.00	27.40	1	1,357	0.07%
2019/05/28	0	0.00	1	26.35	26.55	-1	1,348	-0.07%
2019/05/27	2	26.20	0	0.00	26.10	2	1,356	0.15%
2019/05/15	0	0.00	2	27.95	28.10	-2	1,603	-0.12%
2019/05/10	2	28.25	2	28.73	28.15	0	1,615	0.00%
2019/05/08	1	28.25	0	0.00	29.00	1	1,615	0.06%
2019/05/07	1	29.15	1	29.20	29.10	0	1,649	0.00%
2019/05/06	1	28.85	0	0.00	28.85	1	1,680	0.06%
2019/04/29	2	29.93	2	29.40	29.25	0	1,762	0.00%
2019/04/25	0	0.00	2	31.70	31.60	-2	1,766	-0.11%
2019/04/22	1	31.70	6	32.80	32.60	-5	1,750	-0.29%
2019/04/19	0	0.00	3	32.80	32.60	-3	1,741	-0.17%
2019/04/18	4	33.45	5	32.86	32.10	-1	1,724	-0.06%
2019/04/17	13	32.61	14	32.56	32.60	-1	1,669	-0.06%
2019/04/16	0	0.00	1	31.50	31.65	-1	1,654	-0.06%
2019/04/15	2	32.00	3	32.00	31.90	-1	1,647	-0.06%
2019/04/12	2	31.65	30	31.35	30.75	-28	1,608	-1.74%
2019/04/11	42	31.69	0	0.00	31.50	42	1,599	2.63%
2019/04/10	0	0.00	3	30.90	30.80	-3	1,582	-0.19%
2019/04/08	3	31.60	1	31.55	31.30	2	1,581	0.13%
2019/04/03	2	31.55	1	31.60	31.20	1	1,545	0.06%
2019/04/02	0	0.00	2	30.73	30.55	-2	1,526	-0.13%
2019/04/01	1	30.95	0	0.00	30.85	1	1,544	0.06%
2019/03/28	1	31.85	1	31.85	31.80	0	1,539	0.00%
2019/03/27	13	32.56	2	32.35	32.80	11	1,509	0.73%
2019/03/26	5	31.78	5	32.87	33.05	0	1,325	0.00%
2019/03/22	0	0.00	3	30.00	30.35	-3	1,182	-0.25%
2019/03/21	0	0.00	3	29.20	29.25	-3	1,151	-0.26%
2019/03/18	0	0.00	2	29.30	29.30	-2	1,137	-0.18%
2019/03/14	2	29.30	0	0.00	28.95	2	1,133	0.18%
2019/03/11	0	0.00	1	29.10	29.10	-1	1,142	-0.09%
2019/03/08	1	28.70	1	28.90	28.90	0	1,156	0.00%
2019/03/07	3	28.90	2	29.20	28.85	1	1,161	0.09%
2019/03/06	3	29.77	0	0.00	29.60	3	1,192	0.25%
2019/03/05	2	29.25	1	29.25	29.45	1	1,174	0.09%
2019/03/04	0	0.00	3	28.90	28.95	-3	1,177	-0.25%
2019/02/26	4	28.58	15	28.74	28.45	-11	1,167	-0.94%
2019/02/25	0	0.00	1	29.25	29.05	-1	1,159	-0.09%
2019/02/22	1	29.20	0	0.00	29.10	1	1,153	0.09%
2019/02/21	4	29.80	3	29.75	29.45	1	1,142	0.09%
2019/02/20	3	29.30	0	0.00	29.35	3	1,108	0.27%
2019/02/19	1	29.30	8	30.18	29.25	-7	1,093	-0.64%
2019/02/18	10	28.41	0	0.00	28.45	10	1,043	0.96%
2019/02/15	15	28.65	13	28.73	28.40	2	1,021	0.20%
2019/02/14	0	0.00	3	27.65	27.70	-3	944	-0.32%
2019/02/13	0	0.00	4	27.20	27.25	-4	903	-0.44%
2019/02/12	0	0.00	20	26.76	27.00	-20	897	-2.23%
2019/02/11	5	26.35	8	26.45	26.50	-3	888	-0.34%
2019/01/30	2	26.65	2	26.60	26.50	0	884	0.00%
2019/01/29	2	26.85	0	0.00	26.80	2	876	0.23%
2019/01/28	3	27.22	3	27.63	27.25	0	872	0.00%
2019/01/25	2	27.43	10	27.45	27.10	-8	840	-0.95%
2019/01/24	6	26.89	1	27.00	26.90	5	811	0.62%
2019/01/23	1	27.00	2	26.88	27.05	-1	800	-0.12%
2019/01/22	4	26.65	24	26.51	26.45	-20	772	-2.59%
2019/01/21	3	27.37	4	27.33	27.10	-1	763	-0.13%
2019/01/18	1	26.70	6	26.83	26.85	-5	713	-0.70%
2019/01/17	10	26.73	11	26.77	26.55	-1	707	-0.14%
2019/01/16	10	25.75	0	0.00	25.85	10	681	1.47%
2019/01/14	0	0.00	3	25.45	25.35	-3	675	-0.44%
2019/01/11	0	0.00	1	26.00	25.65	-1	673	-0.15%
2019/01/10	0	0.00	1	26.45	26.40	-1	663	-0.15%
2019/01/09	7	26.39	4	26.54	26.30	3	656	0.46%
2019/01/08	18	27.09	2	26.88	26.95	16	648	2.47%
2019/01/07	0	0.00	1	26.10	26.30	-1	579	-0.17%
2019/01/04	1	25.00	0	0.00	24.85	1	576	0.17%
2019/01/02	23	26.90	1	27.00	26.20	22	574	3.83%
2018/12/28	0	0.00	1	26.00	26.40	-1	541	-0.18%
2018/12/27	1	25.75	0	0.00	25.40	1	540	0.18%
2018/12/26	3	25.97	0	0.00	25.35	3	532	0.56%
2018/12/25	8	27.01	1	27.45	26.35	7	519	1.35%
2018/12/24	0	0.00	1	27.00	27.50	-1	465	-0.21%
2018/12/21	1	24.85	0	0.00	25.50	1	407	0.25%
2018/12/14	5	25.05	0	0.00	25.10	5	407	1.23%
2018/12/13	2	24.90	0	0.00	24.90	2	403	0.50%
2018/12/10	1	24.55	0	0.00	24.40	1	420	0.24%
2018/12/04	0	0.00	3	26.60	26.60	-3	430	-0.70%
2018/12/03	3	27.30	6	27.27	27.15	-3	443	-0.68%
2018/11/30	0	0.00	1	26.60	26.40	-1	433	-0.23%
2018/11/29	8	27.03	23	26.50	26.20	-15	435	-3.45%
2018/11/28	23	26.40	22	25.34	27.05	1	402	0.25%
2018/11/27	22	24.60	1	24.65	24.60	21	373	5.62%
2018/11/22	1	23.90	0	0.00	23.80	1	370	0.27%
2018/11/15	0	0.00	1	23.60	23.70	-1	378	-0.26%
2018/11/07	0	0.00	3	24.10	24.10	-3	417	-0.72%
2018/11/02	3	24.30	0	0.00	23.85	3	437	0.69%
2018/10/31	0	0.00	1	22.75	22.75	-1	431	-0.23%
2018/10/30	0	0.00	1	22.05	22.15	-1	432	-0.23%
2018/10/24	1	23.85	0	0.00	23.55	1	455	0.22%
2018/10/12	2	24.10	0	0.00	24.50	2	629	0.32%
2018/10/11	0	0.00	2	24.85	24.85	-2	648	-0.31%
2018/09/20	0	0.00	2	29.10	28.80	-2	693	-0.29%
2018/09/18	2	29.50	1	29.50	29.40	1	701	0.14%
2018/09/14	1	30.35	1	30.50	30.35	0	721	0.00%
2018/09/12	0	0.00	1	28.40	28.35	-1	719	-0.14%
2018/09/11	0	0.00	3	27.95	28.20	-3	731	-0.41%
2018/09/10	0	0.00	9	26.86	26.65	-9	741	-1.21%
2018/09/07	0	0.00	2	29.35	28.60	-2	760	-0.26%
2018/09/06	0	0.00	5	30.55	30.45	-5	757	-0.66%
2018/09/05	11	31.36	7	31.10	30.85	4	781	0.51%
2018/09/03	0	0.00	3	31.35	31.20	-3	926	-0.32%
2018/08/31	1	32.30	0	0.00	32.25	1	934	0.11%
2018/08/30	5	32.90	1	32.65	32.60	4	962	0.42%
2018/08/29	1	33.40	2	32.98	32.90	-1	996	-0.10%
2018/08/21	1	32.80	0	0.00	32.80	1	1,303	0.08%
2018/08/20	0	0.00	1	32.30	32.40	-1	1,416	-0.07%
2018/08/17	1	34.00	0	0.00	33.90	1	1,449	0.07%
2018/08/16	1	34.45	0	0.00	34.05	1	1,517	0.07%
2018/08/08	0	0.00	1	36.95	36.90	-1	1,918	-0.05%
2018/08/07	0	0.00	1	36.85	36.85	-1	1,941	-0.05%
2018/08/06	2	37.15	4	37.03	36.95	-2	1,963	-0.10%
2018/08/01	1	37.85	0	0.00	37.85	1	2,047	0.05%
2018/07/31	1	37.95	0	0.00	38.10	1	2,097	0.05%
2018/07/30	0	0.00	1	38.00	37.90	-1	2,096	-0.05%
2018/07/27	2	39.10	2	38.90	38.90	0	2,089	0.00%
2018/07/26	3	38.97	1	40.00	39.10	2	2,083	0.10%
2018/07/25	5	40.11	7	40.31	39.60	-2	2,061	-0.10%
2018/07/18	3	39.08	7	38.90	38.15	-4	1,961	-0.20%
2018/07/16	1	38.20	0	0.00	37.80	1	1,944	0.05%
2018/07/06	0	0.00	1	34.65	35.45	-1	1,983	-0.05%
2018/07/03	1	39.40	0	0.00	37.80	1	1,992	0.05%
2018/07/02	1	39.00	0	0.00	39.00	1	1,994	0.05%
2018/06/28	0	0.00	1	38.50	38.20	-1	2,000	-0.05%
2018/06/27	0	0.00	2	38.20	38.20	-2	2,012	-0.10%
2018/06/22	0	0.00	1	38.40	38.25	-1	2,024	-0.05%
2018/06/15	3	39.40	17	39.73	39.10	-14	2,082	-0.67%
2018/06/14	1	41.30	0	0.00	40.55	1	2,133	0.05%
2018/06/13	1	41.15	3	40.90	40.80	-2	2,155	-0.09%
2018/06/12	4	42.64	6	42.32	41.80	-2	2,147	-0.09%
2018/06/11	7	42.22	8	42.36	42.15	-1	2,132	-0.05%
2018/06/07	0	0.00	4	40.58	40.30	-4	2,119	-0.19%
2018/06/06	0	0.00	3	41.25	41.30	-3	2,139	-0.14%
2018/06/05	0	0.00	6	40.30	40.20	-6	2,161	-0.28%
2018/06/04	12	40.93	0	0.00	40.50	12	2,276	0.53%
2018/06/01	5	39.86	4	39.53	39.60	1	2,486	0.04%
2018/05/31	1	40.45	2	40.30	40.10	-1	2,657	-0.04%
2018/05/30	10	40.90	15	41.17	41.00	-5	2,817	-0.18%
2018/05/29	33	42.40	21	41.30	41.15	12	2,862	0.42%
2018/05/28	6	41.17	14	41.26	41.90	-8	2,868	-0.28%
2018/05/25	1	39.90	74	39.64	39.15	-73	2,965	-2.46%
2018/05/24	16	39.83	56	39.48	39.50	-40	3,101	-1.29%
2018/05/23	108	40.60	7	40.41	39.60	101	3,135	3.22%	大買/鉅額交易
2018/05/22	1	38.10	1	38.85	38.10	0	3,165	0.00%
2018/05/21	12	39.46	10	39.60	38.80	2	3,176	0.06%
2018/05/18	10	37.15	0	0.00	37.90	10	3,055	0.33%
2018/05/17	2	37.45	10	37.40	37.10	-8	3,061	-0.26%
2018/05/16	0	0.00	1	36.10	35.50	-1	3,013	-0.03%
2018/05/11	0	0.00	5	35.81	35.40	-5	3,157	-0.16%
2018/05/10	3	36.98	1	37.05	36.10	2	3,235	0.06%
2018/05/09	1	35.00	1	35.50	34.90	0	3,271	0.00%
2018/05/08	9	35.76	4	34.76	34.65	5	3,501	0.14%
2018/05/04	0	0.00	4	30.80	30.55	-4	4,180	-0.10%
2018/04/30	1	31.00	0	0.00	30.90	1	4,579	0.02%
2018/04/25	0	0.00	1	30.95	30.85	-1	4,624	-0.02%
2018/04/23	0	0.00	1	32.60	32.60	-1	4,671	-0.02%
2018/04/20	0	0.00	1	33.40	33.35	-1	4,756	-0.02%
2018/04/19	1	33.50	13	33.02	34.05	-12	4,766	-0.25%
2018/04/18	0	0.00	1	31.95	31.90	-1	4,797	-0.02%
2018/04/17	1	32.10	1	31.25	31.30	0	4,802	0.00%
2018/04/16	2	33.10	1	33.10	32.60	1	4,811	0.02%
2018/04/13	1	33.80	2	33.83	33.75	-1	4,811	-0.02%
2018/04/12	7	34.04	2	34.15	34.10	5	4,841	0.10%
2018/04/11	0	0.00	1	35.00	34.60	-1	4,868	-0.02%
2018/04/10	3	34.30	0	0.00	33.65	3	4,880	0.06%
2018/04/09	2	34.90	1	35.70	34.60	1	4,895	0.02%
2018/04/03	1	34.70	1	34.35	34.60	0	4,929	0.00%
2018/03/31	1	34.05	0	0.00	34.05	1	4,948	0.02%
2018/03/30	4	34.63	1	34.90	34.60	3	4,943	0.06%
2018/03/29	8	36.20	5	36.00	35.90	3	4,958	0.06%
2018/03/28	0	0.00	1	36.20	35.80	-1	4,989	-0.02%
2018/03/27	1	35.15	3	36.00	35.45	-2	4,984	-0.04%
2018/03/26	2	34.70	0	0.00	34.80	2	4,998	0.04%
2018/03/23	3	34.60	0	0.00	34.85	3	4,997	0.06%
2018/03/22	11	36.36	0	0.00	35.50	11	4,980	0.22%
2018/03/21	2	37.75	0	0.00	37.05	2	4,951	0.04%
2018/03/20	2	37.93	8	37.68	37.40	-6	4,937	-0.12%
2018/03/19	0	0.00	6	37.01	36.80	-6	4,865	-0.12%
2018/03/16	0	0.00	4	36.25	36.00	-4	4,845	-0.08%
2018/03/15	8	36.17	1	36.15	36.40	7	4,836	0.14%
2018/03/14	6	36.68	0	0.00	36.65	6	4,820	0.12%
2018/03/13	0	0.00	1	37.35	37.45	-1	4,793	-0.02%
2018/03/12	2	37.43	9	37.22	36.65	-7	4,731	-0.15%
2018/03/09	2	37.15	15	37.80	36.90	-13	4,707	-0.28%
2018/03/08	7	37.13	4	37.24	37.40	3	4,689	0.06%
2018/03/07	19	39.02	18	37.96	37.30	1	4,591	0.02%
2018/03/06	32	38.02	10	37.91	37.75	22	4,410	0.50%
2018/03/05	6	36.53	15	37.16	36.10	-9	4,278	-0.21%
2018/03/02	13	35.00	22	35.06	34.60	-9	4,199	-0.21%
2018/03/01	20	36.98	51	36.76	36.50	-31	4,145	-0.75%
2018/02/27	52	37.51	18	36.42	35.70	34	4,037	0.84%
2018/02/26	22	34.85	30	35.73	36.40	-8	3,877	-0.21%
2018/02/23	17	32.26	34	32.36	33.10	-17	3,759	-0.45%
2018/02/22	21	31.53	25	31.62	31.45	-4	3,922	-0.10%
2018/02/21	14	29.22	2	29.75	29.75	12	3,850	0.31%
2018/02/12	0	0.00	2	27.25	27.05	-2	3,901	-0.05%
2018/02/09	0	0.00	3	27.03	27.45	-3	3,929	-0.08%
2018/02/08	0	0.00	5	28.82	28.45	-5	3,994	-0.13%
2018/02/07	12	30.82	5	30.18	29.05	7	4,013	0.17%
2018/02/06	5	30.54	13	30.54	30.10	-8	4,044	-0.20%
2018/02/05	5	33.15	2	33.38	33.40	3	4,135	0.07%
2018/02/02	32	36.24	2	36.15	35.40	30	4,256	0.70%
2018/02/01	12	38.30	15.4	37.91	38.00	-3.4	4,414	-0.08%
2018/01/31	38	38.45	19	38.21	39.00	19	4,545	0.42%
2018/01/30	32	39.39	16	39.22	37.10	16	4,351	0.37%
2018/01/29	7	37.38	10	38.02	38.50	-3	3,942	-0.08%
2018/01/26	16	34.28	29	34.71	35.00	-13	3,950	-0.33%
2018/01/25	3	32.40	1	32.80	31.85	2	3,732	0.05%
2018/01/24	0	0.00	5	30.90	31.20	-5	3,672	-0.14%
2018/01/23	0	0.00	1	32.05	31.15	-1	3,697	-0.03%
2018/01/19	0	0.00	1	31.25	31.60	-1	3,665	-0.03%
2018/01/17	3	31.47	0	0.00	31.80	3	3,624	0.08%
2018/01/16	0	0.00	1	32.10	31.65	-1	3,589	-0.03%
2018/01/15	1	30.85	0	0.00	31.00	1	3,496	0.03%
2018/01/12	3	31.60	4	31.05	30.70	-1	3,480	-0.03%
2018/01/11	0	0.00	1	30.00	29.80	-1	3,427	-0.03%
2018/01/10	0	0.00	1	30.10	28.90	-1	3,415	-0.03%
2018/01/09	0	0.00	3	30.50	30.25	-3	3,392	-0.09%
2018/01/08	1	31.20	2	31.33	30.80	-1	3,381	-0.03%
2018/01/05	1	30.80	0	0.00	31.00	1	3,343	0.03%
2018/01/04	1	30.70	4	30.80	30.75	-3	3,309	-0.09%
2018/01/03	1	30.80	1	30.30	30.40	0	3,282	0.00%
2018/01/02	2	30.85	3	30.73	30.60	-1	3,261	-0.03%