和康生 (1783)-富邦-板橋券商分點個股進出

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

和康生

(1783)

可現股當沖

股價
44.00
漲跌
▲0.30
漲幅
+0.69%
成交量
61張
產業
上市生技醫療類股
127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

和康生 (1783)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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
2024/11/22	0	0.00	3	43.80	44.00	-3	109	-2.73%
2024/11/21	1	43.85	0	0.00	43.70	1	112	0.89%
2024/11/08	0	0.00	1	43.80	43.80	-1	120	-0.83%
2024/10/28	2	43.00	1	43.30	42.80	1	138	0.72%
2024/10/25	1	42.50	0	0.00	42.45	1	140	0.71%
2024/10/17	0	0.00	1	42.80	42.55	-1	214	-0.47%
2024/10/07	0	0.00	1	43.55	43.50	-1	245	-0.41%
2024/10/01	2	42.25	0	42.30	42.55	2	261	0.76%
2024/09/25	0	0.00	0	42.00	43.20	0	378	-0.01%
2024/09/11	0	45.50	0	0.00	45.15	0	406	0.00%
2024/08/29	0	0.00	1	46.55	46.55	-1	432	-0.23%
2024/08/27	0	0.00	1	46.50	46.50	-1	432	-0.23%
2024/08/23	1	45.15	0	0.00	46.10	1	429	0.23%
2024/08/22	3	45.15	2	45.60	45.60	1	429	0.23%
2024/08/21	0	0.00	1	44.95	45.10	-1	430	-0.23%
2024/08/13	0	0.00	1	43.20	43.10	-1	425	-0.23%
2024/08/12	1	43.15	2	43.18	42.75	-1	424	-0.24%
2024/08/09	0	0.00	3	42.05	42.00	-3	421	-0.71%
2024/08/07	0	0.00	15	40.69	40.85	-15	418	-3.58%
2024/08/06	4	38.68	13	38.24	38.95	-9	417	-2.16%
2024/08/05	4	38.36	2	38.10	38.10	2	412	0.49%
2024/08/02	8	42.63	7	42.54	42.30	1	406	0.25%
2024/08/01	0	0.00	6	43.98	43.65	-6	403	-1.49%
2024/07/31	4	43.03	0	0.00	43.10	4	402	0.99%
2024/07/30	4	43.15	3	42.65	43.70	1	402	0.25%
2024/07/29	0	0.00	0	43.15	43.00	0	401	0.00%
2024/07/26	2	44.30	0	0.00	44.30	2	396	0.50%
2024/07/23	0	45.30	5	45.30	45.55	-5	393	-1.27%
2024/07/22	9	46.43	3	47.35	46.50	6	391	1.53%
2024/07/19	22.1	48.11	0.2	49.11	46.50	21.9	384	5.70%
2024/07/18	0.2	47.95	3	47.78	48.00	-2.8	346	-0.81%
2024/07/16	0	0.00	9	45.00	44.75	-9	328	-2.74%
2024/07/15	1	45.20	0	0.00	45.20	1	331	0.30%
2024/07/12	0	0.00	12.2	45.18	44.95	-12.2	329	-3.69%
2024/07/11	0	0.00	7	45.10	45.00	-7	329	-2.13%
2024/07/10	0	0.00	6.1	45.25	45.35	-6.1	329	-1.85%
2024/07/09	2.3	45.14	0	0.00	44.05	2.3	329	0.68%
2024/07/08	3.1	47.50	0.1	47.20	47.00	3.1	311	0.98%
2024/07/05	19	49.55	0	0.00	49.40	19	300	6.33%
2024/07/04	5.1	49.40	1	49.77	49.55	4.1	295	1.37%
2024/07/03	2.1	50.74	2	50.95	50.40	0.1	284	0.03%
2024/07/02	6	50.50	9.2	50.77	50.40	-3.2	262	-1.22%
2024/07/01	3.1	46.39	8	48.98	50.20	-4.9	214	-2.29%
2024/06/27	2	45.95	0	0.00	45.85	2	186	1.07%
2024/06/26	2	46.90	1	47.00	46.85	1	179	0.56%
2024/06/24	2	45.95	0	46.30	46.05	2	171	1.17%
2024/06/21	2	46.25	0	0.00	46.30	2	170	1.17%
2024/06/20	0	0.00	1	45.86	45.95	-1	168	-0.61%
2024/06/19	0.1	46.25	0	0.00	45.70	0.1	166	0.03%
2024/06/18	8	45.93	0	0.00	46.35	8	165	4.84%
2024/06/17	0	0.00	0	45.20	45.25	0	159	0.00%
2024/06/14	0.2	44.35	0	44.20	44.25	0.1	157	0.09%
2024/06/13	5	44.25	0	0.00	44.25	5	158	3.16%
2024/06/12	2	45.00	0	0.00	44.80	2	157	1.27%
2024/06/11	0	0.00	73	45.64	45.70	-73	157	-46.29%
2024/06/07	73	45.45	0	0.00	45.60	73	155	46.91%
2024/06/06	3.1	44.70	0	44.50	44.90	3.1	154	2.03%
2024/06/05	2	44.55	0	0.00	44.90	2	153	1.31%
2024/06/04	0	0.00	1	44.60	44.30	-1	149	-0.67%
2024/06/03	0	0.00	1	42.65	42.60	-1	137	-0.72%
2024/05/31	2	42.25	0	0.00	42.25	2	140	1.42%
2024/05/29	1	42.70	0	0.00	42.60	1	141	0.71%
2024/05/28	0	0.00	0.1	42.15	42.55	-0.1	141	-0.04%
2024/05/27	4	42.25	0	0.00	41.95	4	140	2.85%
2024/05/24	0	42.05	0	0.00	42.35	0	136	0.00%
2024/05/23	1	42.50	0	0.00	42.50	1	136	0.73%
2024/05/22	0	0.00	0	43.35	43.35	0	135	0.00%
2024/05/21	3	43.35	0	0.00	43.40	3	136	2.20%
2024/05/20	0	0.00	4	43.90	43.80	-4	136	-2.94%
2024/05/17	2	43.65	0	0.00	43.60	2	135	1.48%
2024/05/16	0	0.00	0	43.00	43.15	0	134	0.00%
2024/05/13	1	43.50	0	0.00	43.55	1	142	0.70%
2024/05/10	0	0.00	1	43.65	43.40	-1	155	-0.64%
2024/05/06	3	42.67	0	0.00	42.80	3	153	1.95%
2024/05/03	2	42.90	0	0.00	42.90	2	154	1.30%
2024/04/29	0	0.00	8	42.46	42.60	-8	155	-5.15%
2024/04/26	1	42.50	0	0.00	42.25	1	155	0.64%
2024/04/25	1	42.50	0	0.00	42.50	1	155	0.64%
2024/04/23	1	42.50	0	0.00	42.80	1	160	0.62%
2024/04/22	0	0.00	0	42.45	42.35	0	163	-0.02%
2024/04/18	0	0.00	0	44.00	43.95	0	158	-0.02%
2024/04/16	1	43.55	0	44.00	43.35	1	161	0.62%
2024/04/15	0	44.76	0	0.00	44.55	0	160	0.02%
2024/04/12	0	0.00	0	45.45	45.40	0	160	0.00%
2024/04/10	0	46.40	1	45.35	46.10	-1	163	-0.61%
2024/04/09	0	45.15	0	0.00	45.15	0	164	0.00%
2024/04/08	0.1	45.56	14	45.60	45.30	-13.9	165	-8.41%
2024/04/03	0	0.00	24	46.05	46.00	-24	163	-14.70%
2024/04/02	0.1	46.50	1	46.35	46.30	-0.9	165	-0.57%
2024/04/01	0	46.64	0	0.00	46.55	0	166	0.00%
2024/03/29	0	45.75	0	0.00	45.70	0	164	0.00%
2024/03/27	0	45.90	5	45.69	45.80	-5	166	-3.00%
2024/03/26	0	46.10	0	0.00	45.35	0	167	0.00%
2024/03/25	1	45.90	0	0.00	45.90	1	166	0.60%
2024/03/22	1	45.00	1	45.15	45.00	0	166	0.00%
2024/03/21	0	0.00	1	45.30	44.95	-1	167	-0.60%
2024/03/20	0	44.90	0	0.00	44.90	0	167	0.00%
2024/03/19	1	44.95	0	0.00	44.90	1	166	0.60%
2024/03/18	5	45.18	0	0.00	45.60	5	166	3.00%
2024/03/14	0	0.00	0	44.95	45.65	0	168	-0.02%
2024/03/13	0	0.00	0	45.50	44.70	0	166	-0.01%
2024/03/11	1	44.70	0.1	44.85	44.70	0.9	165	0.57%
2024/03/08	0	0.00	0	45.00	44.70	0	168	0.00%
2024/03/06	0	46.45	0	0.00	45.50	0	171	0.00%
2024/03/05	0.1	46.60	3	46.55	46.45	-2.9	168	-1.71%
2024/03/01	0.1	47.40	0	0.00	47.20	0.1	167	0.05%
2024/02/29	0	0.00	1	47.69	47.65	-1	178	-0.57%
2024/02/23	1	48.00	0	0.00	46.90	1	179	0.56%
2024/02/16	0	0.00	1	47.30	47.95	-1	190	-0.52%
2024/02/15	1	47.00	0	0.00	47.00	1	191	0.52%
2024/02/05	1.1	46.60	0	0.00	46.60	1.1	187	0.59%
2024/02/02	5.1	47.92	2	48.43	47.30	3.1	187	1.63%
2024/02/01	0	0.00	1	45.95	45.75	-1	182	-0.55%
2024/01/31	0	0.00	0.1	45.31	45.50	-0.1	182	-0.04%
2024/01/26	0	0.00	1	45.10	45.10	-1	184	-0.54%
2024/01/22	0	0.00	1	45.05	45.05	-1	188	-0.53%
2024/01/18	1	44.30	0	0.00	44.50	1	195	0.51%
2024/01/17	1	44.55	0	0.00	44.50	1	195	0.51%
2024/01/16	1	45.35	0	0.00	45.35	1	192	0.52%
2024/01/15	0	46.35	1	46.65	46.10	-1	190	-0.52%
2024/01/12	0.1	46.10	0	0.00	45.70	0.1	191	0.03%
2024/01/11	0	0.00	3	45.70	45.65	-3	192	-1.57%
2024/01/10	1	45.90	0	0.00	45.75	1	194	0.51%
2024/01/09	2	46.28	0	0.00	46.30	2	194	1.03%
2024/01/08	1	47.05	0	47.00	47.00	1	205	0.47%
2024/01/05	0	0.00	1	48.05	47.75	-1	209	-0.48%
2024/01/04	0	48.95	0	0.00	48.50	0	216	0.00%
2024/01/03	0	49.00	0	0.00	48.45	0	235	0.00%
2024/01/02	1	48.95	0	0.00	48.55	1	235	0.42%
2023/12/29	0.3	48.40	0	0.00	48.40	0.3	233	0.12%
2023/12/28	0	0.00	1	48.30	48.60	-1	233	-0.43%
2023/12/26	0	0.00	0.1	48.00	47.85	-0.1	229	-0.04%
2023/12/25	0	47.95	0	0.00	47.60	0	231	0.00%
2023/12/22	2	48.00	0	0.00	47.95	2	230	0.87%
2023/12/19	0	0.00	0.1	48.10	47.75	-0.1	231	-0.03%
2023/12/18	2	48.55	0	0.00	48.25	2	231	0.86%
2023/12/15	0	0.00	0.5	48.45	48.60	-0.5	230	-0.20%
2023/12/14	0	47.85	0.1	47.87	47.85	-0.1	230	-0.05%
2023/12/13	0	47.88	0	0.00	47.50	0	233	0.00%
2023/12/11	0.4	48.26	0	0.00	47.90	0.4	236	0.15%
2023/12/08	0.4	48.00	0	0.00	47.85	0.4	236	0.17%
2023/12/07	4	47.88	0.4	48.50	47.80	3.6	237	1.52%
2023/12/06	2.8	48.55	0	0.00	48.50	2.8	236	1.20%
2023/12/04	0	49.15	1	49.70	49.55	-1	239	-0.42%
2023/12/01	0.2	49.05	0	0.00	49.05	0.2	241	0.07%
2023/11/30	0	0.00	1	48.60	48.45	-1	246	-0.41%
2023/11/29	0.2	48.75	0	0.00	48.70	0.2	247	0.08%
2023/11/28	0	0.00	2	48.60	48.40	-2	251	-0.80%
2023/11/27	2	49.90	0.1	49.50	49.00	1.9	250	0.77%
2023/11/23	0	48.20	0.6	48.78	48.75	-0.6	245	-0.26%
2023/11/22	2	48.25	0	0.00	47.90	2	247	0.81%
2023/11/21	0.1	48.00	0.1	48.60	48.15	0.1	247	0.02%
2023/11/20	0.2	47.89	2	48.03	48.00	-1.8	248	-0.72%
2023/11/17	0.2	47.00	1	47.40	47.35	-0.8	249	-0.32%
2023/11/16	0	0.00	1	47.25	46.95	-1	258	-0.39%
2023/11/15	0.1	46.85	1	46.70	47.00	-0.9	260	-0.35%
2023/11/14	4	46.31	0	46.35	46.40	4	262	1.51%
2023/11/13	0	47.00	1	47.30	46.90	-1	263	-0.38%
2023/11/10	2	46.88	0	47.00	46.60	2	267	0.74%
2023/11/09	2	47.13	0.1	47.16	46.95	2	270	0.72%
2023/11/03	0	48.00	0	0.00	47.90	0	303	0.00%
2023/11/02	0	0.00	1	47.45	47.60	-1	310	-0.32%
2023/10/31	1	46.90	3	48.07	46.95	-2	326	-0.61%
2023/10/30	2.1	48.44	0	0.00	48.30	2.1	344	0.60%
2023/10/27	0	0.00	1	49.05	48.90	-1	375	-0.27%
2023/10/24	2	47.15	0	0.00	47.15	2	588	0.34%
2023/10/19	0.1	48.15	0.1	47.70	47.25	0.1	622	0.01%
2023/10/18	2	46.50	1	46.60	46.55	1	654	0.15%
2023/10/16	4.3	47.81	17	48.02	47.25	-12.7	703	-1.81%
2023/10/13	0.1	50.20	0	0.00	49.85	0.1	708	0.01%
2023/10/12	3	50.57	0	0.00	50.80	3	712	0.42%
2023/10/11	9.1	52.86	0	0.00	51.70	9.1	712	1.28%
2023/10/06	0	0.00	1	57.20	57.30	-1	707	-0.14%
2023/10/05	1	56.50	0	0.00	56.40	1	723	0.14%
2023/10/04	0	0.00	5	56.50	56.20	-5	738	-0.68%
2023/10/02	0	0.00	0	57.60	57.80	0	779	0.00%
2023/09/22	0	0.00	1	55.80	55.80	-1	944	-0.11%
2023/09/19	1	56.10	1	56.80	56.10	0	1,149	0.00%
2023/09/15	0	0.00	1	56.30	57.00	-1	1,165	-0.09%
2023/09/13	0	0.00	2	55.30	55.00	-2	1,206	-0.17%
2023/09/12	0	0.00	2	54.80	54.60	-2	1,233	-0.16%
2023/09/11	1	54.80	0	0.00	54.50	1	1,237	0.08%
2023/09/07	1	56.80	0	0.00	55.60	1	1,243	0.08%
2023/09/06	1	59.00	4	58.53	58.60	-3	1,249	-0.24%
2023/09/05	0	0.00	3	59.00	58.80	-3	1,253	-0.24%
2023/09/01	0	58.50	0	0.00	58.40	0	1,266	0.00%
2023/08/31	3	57.63	0.1	57.81	57.60	2.9	1,270	0.23%
2023/08/30	2	56.85	0	0.00	57.50	2	1,277	0.16%
2023/08/29	0	0.00	5	55.94	56.20	-5	1,283	-0.39%
2023/08/28	1.1	54.68	0	0.00	54.60	1.1	1,307	0.08%
2023/08/25	0	0.00	1	55.30	55.60	-1	1,314	-0.08%
2023/08/24	0	0.00	2	55.25	55.30	-2	1,321	-0.15%
2023/08/23	0	54.10	1.2	53.95	54.20	-1.2	1,328	-0.09%
2023/08/22	5.2	55.60	1.1	55.00	54.80	4.1	1,368	0.30%
2023/08/21	1.1	56.45	0	0.00	56.80	1.1	1,377	0.08%
2023/08/18	3.1	57.05	0	0.00	56.80	3.1	1,397	0.22%
2023/08/17	4	57.70	2	57.90	57.80	2	1,420	0.14%
2023/08/16	1	56.80	0	57.20	57.10	1	1,437	0.07%
2023/08/15	0	0.00	1	57.70	57.50	-1	1,458	-0.07%
2023/08/14	2.1	57.21	0	0.00	57.00	2.1	1,470	0.14%
2023/08/11	2	60.10	2	59.95	59.40	0	1,477	0.00%
2023/08/10	2	60.20	1	60.20	60.30	1	1,481	0.07%
2023/08/09	2	60.60	0	0.00	60.70	2	1,492	0.13%
2023/08/08	2	61.20	0	0.00	60.80	2	1,505	0.13%
2023/08/04	1	61.60	0	0.00	62.00	1	1,570	0.06%
2023/08/02	3	63.03	3	62.70	62.20	0	1,613	0.00%
2023/08/01	7	64.33	10	64.18	64.20	-3	1,681	-0.18%
2023/07/31	2	64.00	2	63.30	62.40	0	1,892	0.00%
2023/07/28	7	64.56	9	64.61	64.50	-2	1,955	-0.10%
2023/07/27	2	64.70	6	66.10	66.10	-4	1,869	-0.21%
2023/07/26	0	60.10	0	0.00	60.10	0	1,872	0.00%
2023/07/24	2	60.84	1	60.40	59.90	1	1,888	0.05%
2023/07/21	2	61.60	3	61.47	60.40	-1	1,892	-0.05%
2023/07/20	0	0.00	0.1	62.40	62.30	-0.1	1,888	-0.01%
2023/07/19	5	62.28	5	62.14	62.30	0	1,914	0.00%
2023/07/18	0.1	60.55	1	59.70	59.10	-0.9	1,934	-0.05%
2023/07/17	0	62.10	0	0.00	62.00	0	2,063	0.00%
2023/07/13	2.1	60.05	0	0.00	59.80	2.1	2,154	0.10%
2023/07/12	5.2	61.93	1	61.50	60.60	4.2	2,175	0.19%
2023/07/11	2	63.05	0	0.00	63.00	2	2,166	0.09%
2023/07/10	0	64.60	6	65.12	64.20	-6	2,164	-0.28%
2023/07/07	1	65.00	1	64.50	64.80	0	2,163	0.00%
2023/07/06	1	63.40	0	0.00	64.60	1	2,146	0.05%
2023/07/05	2	65.60	4	65.45	64.20	-2	2,135	-0.09%
2023/07/04	4	66.50	4	65.78	65.10	0	2,115	0.00%
2023/07/03	0	0.00	5	64.48	64.70	-5	2,081	-0.24%
2023/06/30	12	64.15	9	64.63	63.80	3	2,058	0.15%
2023/06/29	3	63.07	10	63.58	63.60	-7	2,030	-0.34%
2023/06/28	12	62.43	2	63.05	62.20	10	2,000	0.50%
2023/06/27	6	61.95	8	63.78	65.30	-2	1,923	-0.10%
2023/06/26	0	0.00	3	59.40	59.40	-3	1,856	-0.16%
2023/06/21	1	60.00	3.1	60.18	60.40	-2.1	1,863	-0.11%
2023/06/20	5	60.92	3	61.20	61.20	2	1,879	0.11%
2023/06/19	1	61.00	1	60.40	60.20	0	1,868	0.00%
2023/06/16	4	59.75	1	59.50	59.80	3	1,867	0.16%
2023/06/15	0	0.00	0	57.30	57.60	0	1,855	0.00%
2023/06/12	2	57.45	5	58.00	57.30	-3	1,893	-0.16%
2023/06/09	0	0.00	2	59.20	59.00	-2	1,904	-0.11%
2023/06/08	3	58.23	0	59.10	58.10	3	1,920	0.16%
2023/06/07	0	0.00	1	59.30	59.10	-1	1,942	-0.05%
2023/06/06	6	58.23	0	0.00	57.80	6	1,944	0.31%
2023/06/05	2	58.50	0	0.00	58.20	2	1,961	0.10%
2023/06/02	1	58.10	0	0.00	58.00	1	2,009	0.05%
2023/06/01	2	57.90	1	59.10	57.90	1	2,121	0.05%
2023/05/31	2	57.30	4	57.30	57.30	-2	2,176	-0.09%
2023/05/30	3	56.30	0	0.00	56.30	3	2,222	0.13%
2023/05/29	0	56.50	0.1	56.50	57.10	-0.1	2,260	0.00%
2023/05/26	13.2	57.40	1	57.20	56.40	12.2	2,289	0.53%
2023/05/25	5	60.00	0	0.00	59.50	5	2,294	0.22%
2023/05/24	2.1	60.96	1	61.00	60.70	1.1	2,436	0.04%
2023/05/23	5	61.88	1	62.20	61.80	4	2,465	0.16%
2023/05/22	1	60.40	1	61.40	60.20	0	2,567	0.00%
2023/05/19	9.4	60.98	4	59.70	59.70	5.4	2,576	0.21%
2023/05/18	5	61.84	4	61.20	61.20	1	2,569	0.04%
2023/05/17	4	61.70	4	61.20	61.20	0	2,596	0.00%
2023/05/16	4	62.00	4	60.90	60.90	0	2,627	0.00%
2023/05/15	0.2	61.08	1	61.00	60.90	-0.8	2,644	-0.03%
2023/05/12	16.4	64.17	6	63.60	62.90	10.4	2,684	0.39%
2023/05/11	16.4	64.17	6	63.60	63.60	10.4	2,740	0.38%
2023/05/09	6.6	69.26	0.1	70.10	67.40	6.5	3,042	0.21%
2023/05/08	9	71.79	6	70.50	70.50	3	3,434	0.09%
2023/05/05	2.1	69.63	3	71.57	71.50	-0.9	3,380	-0.03%
2023/05/04	4	64.30	10	66.96	69.30	-6	3,167	-0.19%
2023/05/03	12	64.28	13	63.28	63.00	-1	3,104	-0.03%
2023/05/02	2	64.50	8	64.81	64.50	-6	3,133	-0.19%
2023/04/28	1.1	62.00	2	61.25	61.70	-0.9	3,075	-0.03%
2023/04/27	2	59.80	0.1	59.20	59.90	2	3,087	0.06%
2023/04/25	12	60.95	0	0.00	59.50	12	3,236	0.37%
2023/04/24	2	61.30	5	61.74	61.30	-3	3,219	-0.09%
2023/04/21	7	60.20	2	60.35	58.10	5	3,187	0.16%
2023/04/20	17	65.78	23	64.27	59.70	-6	3,152	-0.19%
2023/04/19	6	61.05	13	62.58	62.10	-7	3,038	-0.23%
2023/04/18	0	59.00	0	0.00	58.20	0	2,999	0.00%
2023/04/17	8	59.00	2	58.05	59.10	6	3,020	0.20%
2023/04/14	0	0.00	20	57.00	56.50	-20	3,013	-0.66%
2023/04/12	1	56.10	2	57.05	56.90	-1	3,049	-0.03%
2023/04/11	1	56.00	0	0.00	55.60	1	3,066	0.03%
2023/04/10	0	0.00	8	57.13	56.30	-8	3,152	-0.25%
2023/04/07	1	56.20	2.2	56.22	56.50	-1.2	3,250	-0.04%
2023/04/06	2	56.05	0	0.00	56.50	2	3,531	0.06%
2023/03/31	0	56.50	0	0.00	55.70	0	3,676	0.00%
2023/03/29	5	55.90	0	0.00	56.00	5	3,727	0.13%
2023/03/28	1	54.80	0	0.00	54.50	1	3,727	0.03%
2023/03/27	2	55.90	5	55.80	56.10	-3	3,754	-0.08%
2023/03/24	31	55.73	0	0.00	55.80	31	3,788	0.82%
2023/03/23	6	55.88	5	56.32	55.80	1	3,780	0.03%
2023/03/22	5	54.80	5	54.60	54.60	0	3,781	0.00%
2023/03/21	1	53.40	2	54.40	54.70	-1	3,807	-0.03%
2023/03/20	1	53.20	1	53.20	53.40	0	3,803	0.00%
2023/03/16	3	54.00	0	0.00	53.70	3	3,785	0.08%
2023/03/15	3	55.50	0.1	55.60	55.40	2.9	3,775	0.08%
2023/03/13	0	0.00	2	56.20	56.40	-2	3,787	-0.05%
2023/03/10	2	56.50	0	0.00	56.50	2	3,765	0.05%
2023/03/09	3	58.50	0	0.00	58.20	3	3,737	0.08%
2023/03/08	3	58.77	0	0.00	59.00	3	3,725	0.08%
2023/03/07	3	58.57	1	59.00	58.80	2	3,703	0.05%
2023/03/06	9	60.02	4.6	60.20	60.20	4.4	3,657	0.12%
2023/03/03	8	66.11	13.1	65.99	65.90	-5.1	3,535	-0.14%
2023/03/02	0	0.00	1	64.00	63.80	-1	3,457	-0.03%
2023/03/01	1	63.10	1	62.30	61.70	0	3,403	0.00%
2023/02/24	2	62.30	3.5	60.97	60.70	-1.5	3,361	-0.04%
2023/02/23	6	63.83	2.5	63.22	62.70	3.5	3,325	0.11%
2023/02/22	10	63.75	19.1	64.27	63.90	-9.1	3,277	-0.28%
2023/02/21	11	62.22	16	62.14	61.90	-5	3,122	-0.16%
2023/02/20	6	62.02	8	61.93	62.70	-2	3,071	-0.07%
2023/02/17	1	59.20	2.1	59.67	59.50	-1.1	2,946	-0.04%
2023/02/15	6.1	58.92	12	59.66	59.30	-5.9	2,911	-0.20%
2023/02/14	1.4	57.77	2	58.85	59.30	-0.6	2,875	-0.02%
2023/02/13	2	58.00	1	58.00	58.00	1	2,824	0.04%
2023/02/10	7	58.74	1	58.20	58.20	6	2,797	0.21%
2023/02/09	8	61.30	16	59.66	60.00	-8	2,737	-0.29%
2023/02/08	11	61.31	9	62.12	61.60	2	2,662	0.08%
2023/02/07	32.1	62.41	32.2	62.69	63.30	-0.1	2,560	0.00%
2023/02/06	34	61.08	23.6	61.68	59.90	10.4	2,283	0.45%
2023/02/03	3	57.80	2	57.80	57.80	1	1,845	0.05%
2023/02/02	4	52.95	4	53.23	52.60	0	1,812	0.00%
2023/02/01	3	52.33	2	52.05	52.00	1	1,783	0.06%
2023/01/31	6	51.18	13	51.91	52.50	-7	1,762	-0.40%
2023/01/30	1	49.70	0	0.00	49.40	1	1,707	0.06%
2023/01/17	4	49.86	1	49.50	49.75	3	1,690	0.18%
2023/01/16	13	50.82	13	50.92	50.50	0	1,644	0.00%
2023/01/13	3	50.20	9.1	50.31	51.00	-6.1	1,577	-0.38%
2023/01/06	9	47.24	8	46.96	46.10	1	1,407	0.07%
2023/01/05	0	0.00	6.2	45.54	45.95	-6.2	1,367	-0.45%
2023/01/04	11	44.87	0	0.00	44.35	11	1,331	0.83%
2023/01/03	1	45.95	2	45.85	45.50	-1	1,309	-0.08%
2022/12/30	0	0.00	1	47.90	47.65	-1	1,274	-0.08%
2022/12/29	6	48.31	4	48.43	47.65	2	1,256	0.16%
2022/12/28	13.3	51.16	17	49.65	49.00	-3.7	1,227	-0.30%
2022/12/27	1.1	50.34	3.3	50.45	51.40	-2.2	1,133	-0.19%
2022/12/26	35.2	52.51	32	52.41	51.70	3.2	1,027	0.31%
2022/12/23	5	48.70	8.9	50.03	52.00	-3.9	741	-0.53%
2022/12/22	5	46.90	12.1	48.94	49.15	-7.1	582	-1.22%
2022/12/21	0	0.00	10	47.03	47.00	-10	560	-1.78%
2022/12/20	8	45.19	0	0.00	45.00	8	528	1.51%
2022/12/19	3	46.50	6	48.05	46.30	-3	524	-0.57%
2022/12/16	22	47.63	17	47.93	45.50	5	493	1.01%
2022/12/15	3	46.50	0	0.00	46.30	3	456	0.66%
2022/12/14	0	0.00	3	48.40	47.80	-3	453	-0.66%
2022/12/13	6	47.46	5	48.35	47.05	1	425	0.23%
2022/12/12	0	45.20	0	0.00	46.80	0	392	0.00%
2022/12/08	0	0.00	6	46.57	46.30	-6	395	-1.52%
2022/12/07	1	46.80	0	0.00	46.60	1	436	0.23%
2022/12/06	0	0.00	45	47.24	47.05	-45	438	-10.27%
2022/12/05	3	44.30	3	45.98	44.25	0	421	0.00%
2022/12/01	0	0.00	3	43.80	43.80	-3	448	-0.67%
2022/11/29	2	42.40	0	0.00	42.85	2	579	0.34%
2022/11/28	0	0.00	5	43.33	43.20	-5	710	-0.70%
2022/11/22	1	40.90	0	0.00	40.70	1	795	0.13%
2022/11/21	0	0.00	2	41.40	42.05	-2	798	-0.25%
2022/11/17	0	0.00	2	40.20	40.25	-2	807	-0.25%
2022/11/16	0	0.00	1	38.75	38.95	-1	810	-0.12%
2022/11/15	0	39.20	0	0.00	39.25	0	824	0.00%
2022/11/10	0	0.00	1	40.70	41.50	-1	832	-0.12%
2022/11/02	0	0.00	1	39.20	38.85	-1	836	-0.12%
2022/10/27	0	0.00	1	37.10	37.10	-1	845	-0.12%
2022/10/21	0	0.00	8	34.81	34.70	-8	852	-0.94%
2022/10/19	1	35.80	0	0.00	36.00	1	890	0.11%
2022/10/14	1	36.25	0	0.00	36.10	1	968	0.10%
2022/10/13	10	35.95	0	0.00	35.10	10	971	1.03%
2022/10/11	5	39.00	0	0.00	38.90	5	973	0.51%
2022/10/05	0.1	40.85	0	0.00	40.55	0.1	1,032	0.00%
2022/10/04	3	40.95	3	41.10	41.20	0	1,061	0.00%
2022/09/30	0	0.00	1	40.70	40.55	-1	1,145	-0.09%
2022/09/29	0	0.00	2	40.20	40.80	-2	1,167	-0.17%
2022/09/28	12	39.90	0	0.00	39.25	12	1,202	1.00%
2022/09/27	2	41.83	0	0.00	42.05	2	1,210	0.17%
2022/09/26	1	42.65	0	0.00	41.70	1	1,248	0.08%
2022/09/22	2	44.80	0	0.00	45.50	2	1,756	0.11%
2022/09/20	1	45.65	0	0.00	45.50	1	1,959	0.05%
2022/09/19	6	45.85	0	0.00	45.30	6	1,961	0.31%
2022/09/16	14	47.07	0	0.00	46.80	14	1,968	0.71%
2022/09/15	1.1	48.54	1	48.65	48.00	0.1	2,014	0.00%
2022/09/14	17	48.94	17	49.99	48.55	0	2,099	0.00%
2022/09/13	6.1	48.28	4	48.71	49.25	2.1	2,051	0.10%
2022/09/12	2	45.48	23	48.22	48.45	-21	2,034	-1.03%
2022/09/08	6	44.43	5	46.28	46.30	1	2,012	0.05%
2022/09/07	2.1	45.72	1	46.30	45.30	1.1	1,997	0.05%
2022/09/06	54	46.48	1	48.30	44.60	53	1,971	2.69%
2022/09/05	25	51.28	26	50.25	49.00	-1	1,932	-0.05%
2022/09/02	34	48.95	90	49.85	48.95	-56	1,833	-3.05%
2022/09/01	41	48.57	1	48.60	46.25	40	1,701	2.35%
2022/08/31	32	46.42	72	48.95	49.40	-40	1,656	-2.41%
2022/08/30	0	0.00	5	44.92	44.95	-5	1,611	-0.31%
2022/08/29	5	43.00	0	0.00	43.45	5	1,608	0.31%
2022/08/26	0	0.00	2	45.53	45.25	-2	1,604	-0.12%
2022/08/25	7	44.44	0	0.00	45.00	7	1,596	0.44%
2022/08/24	2	43.88	3	44.95	45.10	-1	1,591	-0.06%
2022/08/23	20	43.90	0	0.00	43.80	20	1,581	1.26%
2022/08/22	0	44.05	1	44.35	44.30	-1	1,574	-0.06%
2022/08/19	0	0.00	2	43.75	43.45	-2	1,557	-0.13%
2022/08/17	1	43.85	0	0.00	43.70	1	1,540	0.06%
2022/08/16	0	0.00	5	43.02	42.85	-5	1,532	-0.33%
2022/08/12	0	0.00	4	42.44	42.65	-4	1,526	-0.26%
2022/08/10	2	41.45	0	0.00	41.20	2	1,520	0.13%
2022/08/04	3	40.80	0	0.00	41.25	3	1,506	0.20%
2022/08/03	5	41.21	0	0.00	41.20	5	1,504	0.33%
2022/08/02	6	43.15	0	0.00	42.00	6	1,496	0.40%
2022/08/01	1	44.05	1	43.85	43.75	0	1,491	0.00%
2022/07/29	2	44.48	0	0.00	44.20	2	1,487	0.13%
2022/07/28	5	44.50	7	45.07	44.50	-2	1,482	-0.13%
2022/07/27	1	44.90	2	45.00	44.85	-1	1,479	-0.07%
2022/07/26	5	46.20	10	46.13	45.30	-5	1,471	-0.34%
2022/07/25	11	46.56	14	45.64	46.00	-3	1,441	-0.21%
2022/07/21	0	0.00	1	43.05	43.45	-1	1,367	-0.07%
2022/07/20	1	43.05	0	0.00	42.75	1	1,369	0.07%
2022/07/19	2	43.53	0	0.00	43.45	2	1,377	0.15%
2022/07/18	24	43.58	1	43.30	43.50	23	1,388	1.66%
2022/07/15	8	44.06	6	45.05	43.80	2	1,385	0.14%
2022/07/14	10	44.14	8	44.63	45.45	2	1,373	0.15%
2022/07/13	4	44.24	28	44.65	45.00	-24	1,375	-1.74%
2022/07/12	31	43.44	9	42.34	42.45	22	1,350	1.63%
2022/07/11	5	43.73	13	44.68	44.25	-8	1,321	-0.61%
2022/07/08	12	42.99	6	43.64	42.10	6	1,288	0.47%
2022/07/07	8	40.24	8	40.66	40.50	0	1,241	0.00%
2022/07/06	10	41.37	22	42.43	41.20	-12	1,217	-0.99%
2022/07/05	5	40.43	0	0.00	40.30	5	1,176	0.42%
2022/07/04	22	40.68	10	40.98	40.15	12	1,156	1.04%
2022/07/01	14	44.41	1.5	47.22	43.20	12.5	1,115	1.12%
2022/06/30	43.5	50.26	50	49.79	48.00	-6.5	1,006	-0.65%
2022/06/29	5	47.36	36	46.21	48.30	-31	592	-5.23%
2022/06/28	9	43.99	45	43.56	43.95	-36	443	-8.13%
2022/06/27	1	41.10	1	41.15	40.85	0	382	0.00%
2022/06/24	10.1	40.80	2	40.65	40.35	8.1	379	2.12%
2022/06/23	31	42.35	1	41.05	41.05	30	369	8.13%
2022/06/22	1	43.55	49	44.41	44.25	-48	314	-15.24%
2022/06/16	1	40.05	3	40.73	40.00	-2	240	-0.83%
2022/06/13	1	40.05	0	0.00	40.00	1	242	0.41%
2022/06/07	6	41.50	0	0.00	41.15	6	242	2.47%
2022/05/31	0	0.00	1	39.35	38.75	-1	242	-0.41%
2022/05/26	0	0.00	1	37.50	37.50	-1	241	-0.41%
2022/05/18	0	0.00	2	38.00	38.10	-2	251	-0.80%
2022/05/13	1	36.95	0	0.00	36.90	1	255	0.39%
2022/05/11	0.1	36.50	0	0.00	36.00	0.1	255	0.02%
2022/04/28	2	37.50	0	0.00	37.95	2	272	0.73%
2022/04/27	0	0.00	1	38.35	38.30	-1	270	-0.37%
2022/04/26	2	39.05	2	39.80	38.70	0	269	0.00%
2022/04/25	25	40.81	1	42.30	40.25	24	263	9.09%
2022/04/22	11	44.94	8.1	45.29	44.60	2.9	254	1.14%
2022/04/21	2	43.90	1	43.80	43.80	1	236	0.42%
2022/04/20	1	44.15	2	44.70	44.15	-1	233	-0.43%
2022/04/19	15	45.57	4	45.65	44.85	11	232	4.74%
2022/04/18	7	43.19	7	44.77	44.55	0	215	0.00%
2022/04/15	3	43.93	2	44.20	43.45	1	208	0.48%
2022/04/14	0	0.00	8	44.03	43.95	-8	210	-3.79%
2022/04/13	17	42.07	0	0.00	42.20	17	205	8.26%
2022/04/11	0	42.17	0	0.00	41.40	0	207	0.00%
2022/04/08	0	43.00	0	0.00	42.15	0	210	0.00%
2022/04/07	2	41.70	0	0.00	41.70	2	213	0.94%
2022/04/06	1	42.40	0	0.00	42.35	1	215	0.46%
2022/04/01	2	42.78	0	0.00	42.50	2	217	0.92%
2022/03/31	2	43.40	0	0.00	43.45	2	219	0.91%
2022/03/30	1	44.00	0	0.00	43.90	1	229	0.44%
2022/03/22	0	0.00	2	42.65	44.00	-2	225	-0.89%
2022/03/09	1	40.55	0	0.00	40.40	1	274	0.36%
2022/02/25	0	0.00	1	42.35	42.25	-1	394	-0.25%
2022/02/22	1	42.65	0	0.00	42.60	1	429	0.23%
2022/02/21	0	43.80	1	43.60	43.95	-1	432	-0.23%
2022/02/18	0	43.55	0	0.00	43.40	0	437	0.00%
2022/02/16	1	44.75	0	0.00	43.85	1	466	0.21%
2022/01/24	0	0.00	2	43.63	43.95	-2	604	-0.33%
2022/01/14	1	46.20	0	0.00	46.45	1	611	0.16%
2021/12/16	2	52.75	0	0.00	52.10	2	803	0.25%
2021/12/10	4	55.88	0	0.00	55.70	4	802	0.50%
2021/12/09	2	58.10	1	58.20	57.80	1	788	0.13%
2021/12/08	3	59.23	4	59.58	59.40	-1	786	-0.13%
2021/12/06	3	58.87	2	59.80	58.50	1	794	0.13%
2021/12/03	0	0.00	1	58.70	58.50	-1	809	-0.12%
2021/12/02	5	58.42	0	0.00	58.00	5	840	0.60%
2021/11/30	0	0.00	6	59.30	58.90	-6	840	-0.71%
2021/11/29	2	57.10	0	0.00	57.40	2	841	0.24%
2021/11/26	14	58.82	9	59.83	57.30	5	849	0.59%
2021/11/25	6	58.77	12	58.60	58.00	-6	820	-0.73%
2021/11/24	2	55.40	1	55.70	55.90	1	819	0.12%
2021/11/23	4	57.60	2	59.60	55.30	2	825	0.24%
2021/11/16	0	0.00	1	59.00	57.30	-1	1,033	-0.10%
2021/11/15	4	59.35	0	0.00	58.60	4	1,110	0.36%
2021/11/12	10	58.52	2	60.70	59.70	8	1,160	0.69%
2021/11/11	3	57.87	5	58.48	59.60	-2	1,154	-0.17%
2021/11/10	11	52.84	1	53.50	54.20	10	1,138	0.88%
2021/11/09	0	0.00	0	55.80	55.80	0	1,129	0.00%
2021/11/03	1	51.00	0	0.00	50.80	1	1,284	0.08%
2021/11/02	1	51.40	0	0.00	50.80	1	1,320	0.08%
2021/11/01	0	0.00	2	52.00	52.00	-2	1,353	-0.15%
2021/10/29	1	50.70	0	0.00	50.80	1	1,378	0.07%
2021/10/27	0	0.00	1	51.70	51.60	-1	1,505	-0.07%
2021/10/25	2	50.65	0	0.00	51.10	2	1,765	0.11%
2021/10/14	0	0.00	1	52.70	52.00	-1	2,114	-0.05%
2021/10/13	1	51.30	0	0.00	51.60	1	2,134	0.05%
2021/10/12	5	55.38	9	55.07	54.00	-4	2,137	-0.19%
2021/10/06	6	54.47	7	53.39	52.50	-1	2,227	-0.04%
2021/10/05	0	0.00	2	51.80	53.80	-2	2,230	-0.09%
2021/10/04	1	51.70	0	0.00	51.80	1	2,241	0.04%
2021/10/01	1	50.90	0	0.00	50.10	1	2,233	0.04%
2021/09/29	0	58.30	0	0.00	55.00	0	2,214	0.00%
2021/09/27	1	58.80	1	61.20	61.20	0	2,187	0.00%
2021/09/23	0	0.00	4	59.30	56.40	-4	2,208	-0.18%
2021/09/14	1	59.50	0	0.00	58.30	1	2,193	0.05%
2021/09/10	2	57.10	1	57.60	58.00	1	2,193	0.05%
2021/09/09	2	58.00	2	58.95	59.20	0	2,185	0.00%
2021/09/08	4	60.23	0	0.00	57.00	4	2,179	0.18%
2021/09/07	1	61.10	0	0.00	60.10	1	2,159	0.05%
2021/09/06	0	0.00	1.1	58.98	59.00	-1.1	2,128	-0.05%
2021/09/03	1	60.70	2	61.20	60.30	-1	2,106	-0.05%
2021/09/02	1	62.30	0	0.00	60.70	1	2,097	0.05%
2021/09/01	6	64.68	4	63.08	62.40	2	2,087	0.10%
2021/08/30	2	64.80	3	64.33	64.30	-1	2,073	-0.05%
2021/08/27	4	64.40	2	64.20	63.60	2	2,075	0.10%
2021/08/26	1	63.80	4	64.80	64.80	-3	2,077	-0.14%
2021/08/25	3	65.97	3	63.17	67.00	0	2,063	0.00%
2021/08/24	0	0.00	1	67.10	64.00	-1	2,040	-0.05%
2021/08/23	6	66.97	3	67.40	66.20	3	2,021	0.15%
2021/08/20	8	69.36	5	68.96	65.90	3	2,001	0.15%
2021/08/19	0	0.00	6	69.13	70.90	-6	1,914	-0.31%
2021/08/18	3	64.57	5	64.42	65.20	-2	2,006	-0.10%
2021/08/17	2	69.60	3	69.97	69.60	-1	1,954	-0.05%
2021/08/16	6	69.30	4	68.10	71.50	2	1,995	0.10%
2021/08/13	5	74.60	2	71.00	74.60	3	1,990	0.15%
2021/08/12	6	70.17	1	72.10	72.10	5	1,978	0.25%
2021/08/11	0	0.00	4.1	62.38	65.60	-4.1	1,943	-0.21%
2021/08/10	4	67.00	15	70.27	65.60	-11	1,938	-0.57%
2021/08/09	19	76.49	10	75.48	72.80	9	1,941	0.46%
2021/08/06	3	71.60	6	71.07	73.40	-3	1,901	-0.16%
2021/08/05	2	61.30	6	66.47	66.80	-4	1,941	-0.21%
2021/08/04	10	60.75	1	60.80	60.80	9	1,952	0.46%
2021/08/03	2	60.88	9	61.12	62.50	-7	1,923	-0.36%
2021/08/02	12	57.73	10	58.94	57.50	2	1,859	0.11%
2021/07/30	26	56.33	20	55.87	56.10	6	1,795	0.33%
2021/07/29	19	52.86	49.1	54.25	54.60	-30.1	1,659	-1.81%
2021/07/28	30.1	48.55	30	49.60	49.65	0.1	1,541	0.01%
2021/07/27	16	45.30	31	44.93	45.15	-15	1,448	-1.04%
2021/07/26	6	42.73	14	43.64	43.10	-8	1,406	-0.57%
2021/07/23	0	0.00	1	39.85	40.20	-1	1,376	-0.07%
2021/07/22	5	40.40	1	40.80	39.80	4	1,374	0.29%
2021/07/21	22	42.96	4	42.95	40.20	18	1,372	1.31%
2021/07/20	0.1	42.35	14	44.08	44.40	-14	1,282	-1.09%
2021/07/19	5	40.08	4	40.78	40.40	1	1,219	0.08%
2021/07/16	4	39.58	1	39.70	39.60	3	1,214	0.25%
2021/07/15	22	39.00	6	39.58	40.35	16	1,218	1.31%
2021/07/14	1	40.50	10	40.50	40.95	-9	1,255	-0.72%
2021/07/13	3	37.88	4	38.84	37.25	-1	1,251	-0.08%
2021/07/12	2	36.65	0	0.00	37.30	2	1,232	0.16%
2021/07/09	3	37.95	0	0.00	37.95	3	1,234	0.24%
2021/07/07	1	35.55	0	0.00	36.00	1	1,240	0.08%
2021/07/06	2	35.60	0	0.00	35.45	2	1,243	0.16%
2021/07/01	3	35.65	0	0.00	35.55	3	1,269	0.24%
2021/06/30	2	37.05	5	37.05	37.15	-3	1,269	-0.24%
2021/06/23	0	0.00	1	35.00	35.00	-1	1,284	-0.08%
2021/06/22	20	34.28	0	0.00	34.10	20	1,324	1.51%
2021/06/21	0	35.40	0	0.00	35.05	0	1,439	0.00%
2021/06/01	0	0.00	2	36.50	35.90	-2	1,571	-0.13%
2021/05/28	0	0.00	1	34.85	35.05	-1	1,530	-0.07%
2021/05/27	0	0.00	1	35.75	35.80	-1	1,510	-0.07%
2021/05/26	21	37.75	18	36.13	36.35	3	1,489	0.20%
2021/05/25	0	0.00	2	34.15	35.50	-2	1,310	-0.15%
2021/05/24	2	36.08	3	35.57	35.35	-1	1,298	-0.08%
2021/05/21	0	0.00	1	32.00	33.95	-1	1,241	-0.08%
2021/05/20	3	32.82	6	32.35	32.15	-3	1,226	-0.24%
2021/05/19	0	0.00	4	31.18	31.05	-4	1,207	-0.33%
2021/05/18	1	31.50	1	32.80	31.80	0	1,213	0.00%
2021/05/17	4	32.69	0	0.00	33.70	4	1,189	0.34%
2021/05/14	0	0.00	1	31.30	30.65	-1	1,141	-0.09%
2021/05/13	14	35.76	7	33.38	32.50	7	1,128	0.62%
2021/05/12	13	34.06	6	32.64	33.45	7	1,049	0.67%
2021/05/11	1	32.00	0	0.00	32.00	1	1,001	0.10%
2021/05/07	0	0.00	10	31.80	32.10	-10	997	-1.00%
2021/04/28	0	0.00	0	34.00	33.30	0	959	0.00%
2021/04/27	10	34.12	2	34.10	34.00	8	955	0.84%
2021/04/26	0	34.00	0	0.00	33.00	0	941	0.00%
2021/04/23	1	33.05	0	0.00	33.00	1	937	0.11%
2021/04/22	0	35.20	4	35.05	32.90	-4	925	-0.43%
2021/04/19	3	36.30	3	35.47	36.85	0	800	0.00%
2021/04/16	0	33.40	0	0.00	33.50	0	733	0.00%
2021/04/15	0	33.70	0	0.00	33.40	0	725	0.00%
2021/04/13	0	0.00	1	33.15	32.50	-1	695	-0.14%
2021/04/12	3	32.50	0	0.00	32.65	3	671	0.45%
2021/04/09	1	32.40	2	32.03	32.05	-1	664	-0.15%
2021/04/07	0	0.00	13	32.98	33.00	-13	646	-2.01%
2021/04/01	1	32.20	0	0.00	32.20	1	621	0.16%
2021/03/31	1	31.50	4	31.48	31.80	-3	595	-0.50%
2021/03/30	3	31.30	2	31.00	31.00	1	584	0.17%
2021/03/29	2.1	30.79	1	31.20	30.95	1.1	577	0.18%
2021/03/26	2	30.90	4	31.00	30.90	-2	569	-0.35%
2021/03/25	2.1	32.35	8	31.46	31.35	-6	556	-1.07%
2021/03/24	7	33.71	11	33.78	34.00	-4	511	-0.78%
2021/03/22	1	28.80	0	0.00	28.80	1	342	0.29%
2021/03/18	0	0.00	2	29.00	29.05	-2	322	-0.62%
2021/03/17	0	0.00	2	28.55	28.60	-2	297	-0.67%
2021/03/12	51	28.58	0	0.00	28.60	51	280	18.15%
2021/03/11	0	0.00	8	28.45	28.45	-8	267	-2.99%
2021/03/10	2	28.40	14	28.43	28.40	-12	252	-4.76%
2021/03/09	0	0.00	2	27.50	27.50	-2	192	-1.04%
2021/03/08	0	0.00	2	24.83	25.00	-2	185	-1.08%
2021/03/05	1	24.10	0	0.00	24.25	1	174	0.57%
2021/02/26	1	23.65	0	0.00	23.80	1	169	0.59%
2021/02/23	1	24.20	0	0.00	24.35	1	165	0.60%
2021/02/22	0	0.00	6	24.92	24.75	-6	161	-3.71%
2021/02/19	1	23.90	1	24.30	24.00	0	151	0.00%
2021/02/18	10	23.40	1	23.30	23.60	9	146	6.16%
2021/02/17	0	0.00	0	23.00	22.95	0	134	0.00%
2021/02/02	0	0.00	1	22.85	22.75	-1	127	-0.78%
2021/02/01	0	0.00	4	22.74	22.75	-4	126	-3.15%
2021/01/27	1	22.60	0	0.00	22.65	1	114	0.88%
2021/01/26	1	22.65	0	0.00	22.55	1	112	0.89%
2021/01/21	0	0.00	1	22.50	22.35	-1	131	-0.76%
2021/01/19	0	0.00	4	22.46	22.60	-4	128	-3.12%
2020/12/25	0	0.00	10	22.62	22.60	-10	129	-7.73%
2020/12/23	2	23.00	0	0.00	22.95	2	129	1.55%
2020/12/21	10	23.00	0	0.00	23.00	10	134	7.44%
2020/11/24	2	23.60	0	0.00	23.45	2	174	1.15%
2020/11/23	0	0.00	5	23.65	23.65	-5	174	-2.86%
2020/11/18	0	0.00	0	23.65	23.25	0	178	0.00%
2020/11/13	1	22.70	0	0.00	22.75	1	200	0.50%
2020/11/06	0	0.00	1	22.30	22.25	-1	208	-0.48%
2020/10/30	0	0.00	1	22.50	22.15	-1	235	-0.42%
2020/10/29	1	22.65	0	0.00	22.45	1	242	0.41%
2020/10/26	0	0.00	1	22.85	22.70	-1	240	-0.42%
2020/10/22	0	0.00	1	22.95	22.90	-1	256	-0.39%
2020/10/16	1	23.10	0	0.00	22.95	1	280	0.36%
2020/10/14	0	0.00	1	23.10	23.15	-1	288	-0.35%
2020/09/24	0	0.00	1	23.10	23.05	-1	523	-0.19%
2020/09/11	1	24.00	0	0.00	23.70	1	1,059	0.09%
2020/09/10	1	24.40	0	0.00	24.45	1	1,177	0.08%
2020/09/08	1	24.70	4	24.34	24.75	-3	1,249	-0.24%
2020/09/04	3	23.95	0	0.00	24.15	3	1,258	0.24%
2020/09/01	1	23.90	0	0.00	24.05	1	1,302	0.08%
2020/08/31	0	0.00	1	24.15	24.40	-1	1,400	-0.07%
2020/08/28	0	0.00	1	24.70	24.60	-1	1,420	-0.07%
2020/08/27	1	24.35	1	24.15	24.15	0	1,420	0.00%
2020/08/26	1	24.40	0	0.00	24.35	1	1,424	0.07%
2020/08/25	1	24.00	0	0.00	24.05	1	1,430	0.07%
2020/08/21	2	23.70	0	0.00	24.05	2	1,442	0.14%
2020/08/20	1	23.95	0	0.00	23.15	1	1,453	0.07%
2020/08/19	1	25.60	1	25.85	25.60	0	1,461	0.00%
2020/08/18	1	26.05	1	26.35	25.95	0	1,505	0.00%
2020/08/17	0	0.00	1	26.00	25.90	-1	1,521	-0.07%
2020/08/13	1	25.65	0	0.00	25.55	1	1,538	0.06%
2020/08/11	0	0.00	1	25.80	25.65	-1	1,627	-0.06%
2020/08/10	1	26.00	1	26.50	26.10	0	1,631	0.00%
2020/08/07	1	27.15	2	27.18	26.85	-1	1,632	-0.06%
2020/08/05	0	27.65	0	0.00	27.65	0	1,644	0.00%
2020/08/04	4	27.64	0	0.00	27.55	4	1,651	0.24%
2020/08/03	2	27.63	1	27.60	27.70	1	1,668	0.06%
2020/07/31	1	27.15	1	26.90	27.25	0	1,676	0.00%
2020/07/30	1	26.70	0	0.00	26.65	1	1,725	0.06%
2020/07/29	0	0.00	3	26.45	26.40	-3	1,762	-0.17%
2020/07/28	0	0.00	2	25.40	25.15	-2	1,817	-0.11%
2020/07/24	3	27.05	0	0.00	26.65	3	1,889	0.16%
2020/07/22	1	28.00	0	0.00	27.65	1	1,905	0.05%
2020/07/21	1	27.55	0	0.00	27.25	1	1,913	0.05%
2020/07/20	0	0.00	5	26.18	27.25	-5	1,910	-0.26%
2020/07/17	2	27.10	5	27.85	26.60	-3	1,904	-0.16%
2020/07/15	3	28.30	2	28.45	27.75	1	1,899	0.05%
2020/07/14	1	28.25	5	28.75	28.25	-4	1,889	-0.21%
2020/07/13	6	28.83	6	28.85	28.60	0	1,884	0.00%
2020/07/10	2	29.15	0	0.00	29.05	2	1,885	0.11%
2020/07/09	21	30.75	18	29.78	30.35	3	1,873	0.16%
2020/07/08	16	29.63	7	29.02	29.95	9	1,839	0.49%
2020/07/07	0	0.00	10	28.15	28.05	-10	1,804	-0.55%
2020/07/06	3	29.13	1	29.10	28.90	2	1,784	0.11%
2020/07/03	4	30.08	0	0.00	29.50	4	1,762	0.23%
2020/07/02	3	30.02	2	30.45	29.80	1	1,738	0.06%
2020/07/01	1	29.55	4	29.55	29.85	-3	1,725	-0.17%
2020/06/30	2	29.65	0	0.00	29.30	2	1,713	0.12%
2020/06/29	5	30.20	5	30.25	29.90	0	1,700	0.00%
2020/06/24	3	30.63	2	30.00	29.35	1	1,671	0.06%
2020/06/23	10	31.23	13	31.10	30.70	-3	1,644	-0.18%
2020/06/22	6	31.07	4	31.23	31.30	2	1,587	0.13%
2020/06/19	22	32.35	27	31.94	31.50	-5	1,539	-0.32%
2020/06/18	70	34.10	23	34.39	35.00	47	1,434	3.28%
2020/06/17	2	31.55	4	31.94	31.95	-2	1,213	-0.16%
2020/06/16	0	0.00	1	30.00	29.05	-1	1,098	-0.09%
2020/06/15	3	29.53	7	29.22	29.00	-4	1,081	-0.37%
2020/06/11	2	28.05	0	0.00	27.25	2	1,032	0.19%
2020/06/08	1	28.50	4	28.50	28.00	-3	1,004	-0.30%
2020/06/05	4	30.53	4	30.41	29.20	0	981	0.00%
2020/06/04	0	0.00	1	28.80	28.80	-1	882	-0.11%
2020/06/02	1	25.70	0	0.00	25.90	1	869	0.12%
2020/05/26	0	0.00	1	27.60	27.35	-1	828	-0.12%
2020/05/25	0	0.00	2	28.50	28.60	-2	804	-0.25%
2020/05/19	0	0.00	3	27.67	27.85	-3	718	-0.42%
2020/05/15	2	25.58	1	25.00	25.00	1	624	0.16%
2020/05/14	0	0.00	3	25.60	25.30	-3	624	-0.48%
2020/05/13	2	26.63	0	0.00	26.40	2	616	0.32%
2020/05/12	1	25.25	0	0.00	25.45	1	602	0.17%
2020/05/08	2	26.45	2	25.60	25.70	0	583	0.00%
2020/05/07	1	27.80	0	0.00	27.45	1	560	0.18%
2020/05/06	1	29.65	4	28.38	27.80	-3	545	-0.55%
2020/05/05	1	28.15	1	28.25	28.60	0	493	0.00%
2020/05/04	3	28.97	4	28.14	29.20	-1	455	-0.22%
2020/04/30	4	27.93	4	27.91	27.80	0	391	0.00%
2020/04/29	0	0.00	4	25.79	26.25	-4	332	-1.20%
2020/04/28	7	25.01	0	0.00	24.55	7	308	2.27%
2020/04/27	1	24.05	4	24.40	24.80	-3	302	-0.99%
2020/04/24	0	23.55	3	23.18	23.30	-3	288	-1.04%
2020/04/22	0	0.00	3	21.65	21.60	-3	273	-1.10%
2020/04/21	0	0.00	4	22.80	21.95	-4	267	-1.49%
2020/04/20	10	23.52	5	22.67	23.30	5	259	1.93%
2020/04/17	1	22.05	0	0.00	21.60	1	244	0.41%
2020/04/16	0	0.00	2	21.80	21.90	-2	240	-0.83%
2020/04/15	2	22.15	2	21.45	21.40	0	236	0.00%
2020/04/09	1	18.60	0	0.00	18.55	1	207	0.48%
2020/04/08	0	19.00	0	0.00	18.70	0	205	0.00%
2020/04/01	0	0.00	1	16.40	16.30	-1	203	-0.49%
2020/03/30	2	15.80	0	0.00	16.10	2	201	0.99%
2020/03/26	0	0.00	2	15.20	15.30	-2	198	-1.01%
2020/03/25	1	14.10	0	0.00	14.75	1	195	0.51%
2020/03/24	1	13.40	2	13.35	13.45	-1	192	-0.52%
2020/03/17	2	15.60	0	0.00	15.50	2	180	1.11%
2020/03/11	2	22.15	0	0.00	22.05	2	205	0.97%
2020/03/09	1	23.75	0	0.00	22.70	1	212	0.47%
2020/02/13	0	22.90	0	0.00	22.65	0	217	0.00%
2020/02/12	0	25.10	0	0.00	22.95	0	220	0.00%
2020/02/11	0	23.35	0	0.00	22.85	0	222	0.00%
2020/02/07	2	23.35	0	0.00	23.35	2	232	0.86%
2020/01/31	0	0.00	1	22.80	23.20	-1	234	-0.43%
2020/01/30	1	22.70	1	23.60	22.65	0	231	0.00%
2020/01/14	1	24.20	0	0.00	24.20	1	228	0.44%
2020/01/13	2	24.30	1	24.30	24.30	1	228	0.44%
2020/01/07	1	24.30	0	0.00	24.25	1	227	0.44%
2020/01/06	1	24.70	0	0.00	24.50	1	227	0.44%
2020/01/03	1	25.40	0	0.00	25.05	1	225	0.44%
2019/12/31	1	25.35	0	0.00	25.25	1	226	0.44%
2019/12/26	2	25.00	0	0.00	24.95	2	217	0.92%
2019/12/24	0	0.00	1	24.90	25.00	-1	218	-0.46%
2019/12/20	1	25.20	0	0.00	25.00	1	220	0.45%
2019/12/09	2	25.45	0	0.00	25.90	2	217	0.92%
2019/12/02	0	0.00	2	24.40	24.20	-2	179	-1.11%
2019/11/29	0	0.00	0	24.80	24.35	0	180	0.00%
2019/11/11	0	0.00	1	25.15	24.55	-1	174	-0.57%
2019/10/21	0	0.00	2	24.95	24.95	-2	189	-1.05%
2019/10/09	0	0.00	3	25.07	24.90	-3	254	-1.18%
2019/10/08	1	25.50	1	25.40	25.45	0	257	0.00%
2019/10/07	2	25.33	0	0.00	25.25	2	258	0.77%
2019/10/02	3	25.20	0	0.00	25.25	3	293	1.02%
2019/09/27	0	0.00	1	25.10	25.10	-1	297	-0.34%
2019/09/20	0	0.00	2	26.05	26.25	-2	315	-0.63%
2019/09/19	2	26.40	1	26.45	26.20	1	313	0.32%
2019/09/18	1	26.30	0	0.00	26.50	1	311	0.32%
2019/09/17	1	25.95	1	26.00	25.90	0	301	0.00%
2019/09/10	0	0.00	1	25.85	26.05	-1	303	-0.33%
2019/09/09	1	25.85	4	25.80	25.75	-3	307	-0.97%
2019/09/05	0	0.00	1	25.95	25.90	-1	308	-0.32%
2019/09/04	1	26.25	1	26.10	26.25	0	305	0.00%
2019/09/03	1	26.10	0	0.00	26.05	1	305	0.33%
2019/09/02	2	26.10	0	0.00	25.95	2	303	0.66%
2019/08/30	3	25.78	0	0.00	25.70	3	300	1.00%
2019/08/20	0	0.00	2	26.10	25.65	-2	286	-0.70%
2019/08/13	0	0.00	1	24.80	24.55	-1	282	-0.35%
2019/08/05	0	0.00	1	24.65	24.70	-1	287	-0.35%
2019/08/02	1	25.10	0	0.00	25.15	1	276	0.36%
2019/08/01	1	25.45	0	0.00	25.30	1	276	0.36%
2019/07/31	4	25.20	1	25.10	25.20	3	276	1.08%
2019/07/26	1	26.50	0	0.00	26.20	1	267	0.37%
2019/07/23	2	27.50	0	0.00	27.50	2	259	0.77%
2019/07/22	1	27.90	0	0.00	27.90	1	256	0.39%
2019/07/19	0	0.00	2	27.50	27.90	-2	251	-0.80%
2019/07/15	1	27.50	0	0.00	27.20	1	217	0.46%
2019/07/12	1	27.05	0	0.00	26.75	1	203	0.49%
2019/07/10	0	0.00	4	26.80	26.60	-4	207	-1.92%
2019/07/09	5	27.00	5	26.80	26.70	0	207	0.00%
2019/07/05	0	0.00	1	26.10	26.10	-1	186	-0.54%
2019/07/04	4	26.20	4	26.15	26.15	0	203	0.00%
2019/07/03	3	26.58	0	0.00	26.30	3	204	1.47%
2019/07/02	0	0.00	2	26.30	26.50	-2	200	-1.00%
2019/07/01	1	24.90	1	24.90	25.00	0	196	0.00%
2019/06/25	2	24.80	0	0.00	24.70	2	347	0.58%
2019/06/18	0	0.00	1	24.75	24.60	-1	358	-0.28%
2019/06/17	0	0.00	2	24.68	25.00	-2	362	-0.55%
2019/06/14	2	24.00	0	0.00	24.10	2	357	0.56%
2019/06/12	1	23.90	0	0.00	23.70	1	365	0.27%
2019/06/10	5	23.70	0	0.00	23.80	5	432	1.16%
2019/06/06	0	0.00	1	23.60	23.55	-1	437	-0.23%
2019/06/04	10	23.85	0	0.00	24.10	10	445	2.24%
2019/04/16	0	0.00	1	27.50	27.65	-1	837	-0.12%
2019/04/12	0	0.00	5	27.40	27.30	-5	847	-0.59%
2019/04/10	0	0.00	2	28.00	28.00	-2	858	-0.23%
2019/04/01	0	0.00	1	27.55	27.30	-1	820	-0.12%
2019/03/29	1	28.95	10	28.30	28.20	-9	807	-1.11%
2019/03/28	1	28.05	5	28.45	28.45	-4	703	-0.57%
2019/03/21	1	26.70	0	0.00	26.65	1	692	0.14%
2019/03/20	0	0.00	1	26.75	26.60	-1	692	-0.14%
2019/03/14	5	27.56	7	27.38	27.30	-2	690	-0.29%
2019/03/13	17	27.94	5	28.24	28.00	12	686	1.75%
2019/03/04	0	0.00	1	26.30	26.30	-1	673	-0.15%
2019/02/22	2	28.03	0	0.00	27.60	2	646	0.31%
2019/02/21	4	28.70	4	29.05	28.60	0	633	0.00%
2019/02/20	4	28.74	0	0.00	29.10	4	617	0.65%
2019/02/19	5	28.88	0	0.00	28.75	5	597	0.84%
2019/02/18	4	29.31	0	0.00	29.35	4	567	0.70%
2019/02/15	0	0.00	1	26.85	27.35	-1	458	-0.22%
2019/02/14	0	0.00	1	25.00	24.90	-1	410	-0.24%
2019/02/11	0	0.00	1	23.60	23.75	-1	394	-0.25%
2019/01/17	1	23.90	0	0.00	23.95	1	405	0.25%
2019/01/11	5	24.15	0	0.00	24.20	5	410	1.22%
2019/01/08	1	24.75	1	24.70	24.65	0	398	0.00%
2019/01/03	0	0.00	1	23.90	24.00	-1	393	-0.25%
2018/12/26	1	22.60	1	22.80	22.40	0	410	0.00%
2018/12/12	0	0.00	1	23.05	22.85	-1	707	-0.14%
2018/12/07	1	22.60	0	0.00	22.85	1	707	0.14%
2018/12/06	0	0.00	170	22.30	21.95	-170	717	-23.69%	大賣/鉅額交易
2018/12/04	6	23.35	0	0.00	23.20	6	728	0.82%
2018/12/03	6	23.30	0	0.00	23.20	6	729	0.82%
2018/11/30	3	23.20	1	23.50	22.85	2	727	0.28%
2018/11/29	80	22.06	2	23.23	23.65	78	705	11.05%
2018/11/28	75	21.50	0	0.00	21.50	75	688	10.89%
2018/11/14	0	0.00	1	20.40	20.30	-1	718	-0.14%
2018/11/09	1	22.00	0	0.00	21.25	1	733	0.14%
2018/11/08	1	21.00	1	21.20	21.15	0	730	0.00%
2018/11/06	1	21.00	1	21.30	20.60	0	760	0.00%
2018/10/30	1	19.70	1	19.90	20.30	0	917	0.00%
2018/10/29	1	20.10	0	0.00	19.65	1	1,044	0.10%
2018/10/26	1	21.60	1	20.75	20.60	0	1,079	0.00%
2018/10/25	0	0.00	33	22.02	21.40	-33	1,098	-3.00%
2018/10/12	1	23.30	1	23.70	23.80	0	1,125	0.00%
2018/10/02	1	29.20	0	0.00	28.40	1	1,249	0.08%
2018/10/01	1	29.00	0	0.00	28.75	1	1,277	0.08%
2018/09/27	3	29.82	3	29.95	28.80	0	1,296	0.00%
2018/09/26	1	28.25	2	28.15	28.70	-1	1,251	-0.08%
2018/09/25	2	28.85	3	29.23	28.40	-1	1,269	-0.08%
2018/09/21	6	29.30	4	29.23	30.30	2	1,244	0.16%
2018/09/20	0	0.00	2	28.45	28.45	-2	1,103	-0.18%
2018/09/17	1	26.35	0	0.00	26.50	1	1,157	0.09%
2018/09/11	1	25.75	1	25.90	25.80	0	1,465	0.00%
2018/09/10	1	25.50	0	0.00	25.20	1	1,482	0.07%
2018/09/03	1	28.95	1	29.00	28.90	0	1,747	0.00%
2018/08/31	1	29.50	0	0.00	29.35	1	1,776	0.06%
2018/08/22	9	30.26	0	0.00	29.70	9	2,359	0.38%
2018/08/20	5	29.78	0	0.00	29.30	5	2,380	0.21%
2018/08/17	20	30.41	0	0.00	29.90	20	2,392	0.84%
2018/08/07	0	0.00	2	32.70	32.60	-2	2,504	-0.08%
2018/08/06	5	34.01	16	33.37	33.45	-11	2,497	-0.44%
2018/08/03	0	0.00	2	33.33	33.60	-2	2,438	-0.08%
2018/08/02	1	31.35	1	32.00	31.50	0	2,358	0.00%
2018/08/01	15	30.67	2	31.10	30.40	13	2,347	0.55%
2018/07/24	2	30.30	0	0.00	30.30	2	2,696	0.07%
2018/07/20	1	30.40	0	0.00	29.85	1	2,957	0.03%
2018/07/19	0	0.00	1	30.75	30.50	-1	3,179	-0.03%
2018/07/17	1	32.70	1	32.60	32.55	0	3,549	0.00%
2018/07/16	3	34.05	23	34.13	33.50	-20	3,846	-0.52%
2018/07/13	0	0.00	31	32.53	32.40	-31	3,849	-0.81%
2018/07/12	10	31.60	14	32.20	31.65	-4	3,838	-0.10%
2018/07/11	10	31.50	0	0.00	30.95	10	3,845	0.26%
2018/07/10	11	31.03	0	0.00	31.30	11	3,899	0.28%
2018/07/09	5	30.60	0	0.00	31.25	5	3,935	0.13%
2018/07/06	1	28.35	1	29.30	29.05	0	4,058	0.00%
2018/07/05	1	28.90	9	28.93	28.70	-8	4,128	-0.19%
2018/07/04	0	0.00	1	30.60	30.30	-1	4,302	-0.02%
2018/07/03	8	32.15	9	31.43	30.15	-1	4,337	-0.02%
2018/07/02	3	32.85	0	0.00	32.60	3	4,400	0.07%
2018/06/29	15	32.56	0	0.00	32.55	15	4,401	0.34%
2018/06/27	1	33.00	0	0.00	32.65	1	4,409	0.02%
2018/06/25	0	0.00	1	36.50	35.60	-1	4,389	-0.02%
2018/06/22	12	36.52	40	35.94	35.20	-28	4,362	-0.64%
2018/06/21	5	34.55	2	34.60	34.90	3	4,287	0.07%
2018/06/20	0	0.00	3	35.10	34.05	-3	4,259	-0.07%
2018/06/19	2	34.15	0	0.00	33.70	2	4,162	0.05%
2018/06/15	18	34.83	0	0.00	34.00	18	4,149	0.43%
2018/06/14	0	0.00	8	33.30	34.60	-8	4,064	-0.20%
2018/06/13	31	33.92	33	34.15	33.20	-2	4,001	-0.05%
2018/06/12	2	32.85	7	33.65	32.70	-5	3,920	-0.13%
2018/06/08	2	32.30	4	33.15	31.60	-2	3,848	-0.05%
2018/06/07	28	33.59	7	33.84	32.65	21	3,812	0.55%
2018/06/06	0	0.00	2	33.60	32.05	-2	3,743	-0.05%
2018/06/05	3	35.38	13	35.45	32.90	-10	3,699	-0.27%
2018/06/01	4	32.25	7	31.71	32.05	-3	3,396	-0.09%
2018/05/31	1	30.80	0	0.00	30.75	1	3,260	0.03%
2018/05/29	0	0.00	1	28.15	28.25	-1	3,192	-0.03%
2018/05/25	0	0.00	1	28.85	28.50	-1	3,158	-0.03%
2018/05/24	3	30.20	2	29.70	29.50	1	3,139	0.03%
2018/05/23	2	30.00	0	0.00	30.00	2	3,077	0.06%
2018/05/17	0	0.00	1	29.40	29.10	-1	2,974	-0.03%
2018/05/16	1	29.80	3	30.32	29.80	-2	2,959	-0.07%
2018/05/15	0	0.00	7	30.03	29.60	-7	2,935	-0.24%
2018/05/14	0	0.00	2	29.50	29.30	-2	2,915	-0.07%
2018/05/11	0	0.00	1	30.20	29.60	-1	2,893	-0.03%
2018/05/10	4	31.40	4	31.34	30.95	0	2,864	0.00%
2018/05/09	1	29.70	1	30.05	29.85	0	2,811	0.00%
2018/05/08	2	31.10	0	0.00	30.00	2	2,781	0.07%
2018/05/07	1	30.15	0	0.00	30.25	1	2,739	0.04%
2018/05/04	7	30.51	1	30.00	29.45	6	2,702	0.22%
2018/05/03	17	33.04	3	33.15	32.30	14	2,620	0.53%
2018/05/02	28	34.99	0	0.00	34.30	28	2,549	1.10%
2018/04/30	10	36.40	50	34.75	33.75	-40	2,479	-1.61%
2018/04/27	7	36.63	8	35.50	34.00	-1	2,379	-0.04%
2018/04/26	34	38.01	22	37.98	36.20	12	2,269	0.53%
2018/04/25	22	38.41	19	39.28	40.20	3	2,092	0.14%
2018/04/24	11	40.21	23	39.77	36.55	-12	1,863	-0.64%
2018/04/23	9	37.33	10	38.30	39.10	-1	1,636	-0.06%
2018/04/20	4	34.33	22	35.28	35.55	-18	1,467	-1.23%
2018/04/19	0	0.00	2	31.90	32.35	-2	1,149	-0.17%
2018/04/18	2	29.40	3	29.27	29.45	-1	1,088	-0.09%
2018/04/17	4	29.41	0	0.00	29.20	4	1,072	0.37%
2018/04/16	9	31.19	33	31.00	30.40	-24	1,030	-2.33%
2018/04/13	8	30.78	1	31.75	30.05	7	957	0.73%
2018/04/12	32	33.40	15	33.01	32.00	17	904	1.88%
2018/04/11	4	29.50	24	29.89	32.10	-20	747	-2.68%
2018/04/10	42	31.84	39	29.15	29.20	3	663	0.45%
2018/04/09	1	30.15	0	0.00	30.45	1	464	0.22%
2018/03/27	28	26.47	22	26.20	25.15	6	220	2.72%
2018/03/26	0	0.00	1	26.10	26.10	-1	177	-0.56%
2018/03/23	11	23.88	0	0.00	23.75	11	133	8.25%
2018/02/06	4	19.60	0	0.00	19.35	4	168	2.37%
2018/02/01	1	20.95	0	0.00	20.90	1	176	0.57%
2018/01/30	5	21.40	0	0.00	21.35	5	208	2.40%