基亞 (3176)-元大-土城永寧券商分點個股進出

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

基亞

(3176)

股價
33.20
漲跌
▼0.05
漲幅
-0.15%
成交量
135張
產業
上櫃生技醫療類股
229人加入追蹤

立即追蹤
本地時間:13:35(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

基亞 (3176)籌碼相關－元大-土城永寧券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城永寧券商分點個股進出
元大-土城永寧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
2024/12/12	5	33.32	0	0.00	33.20	5	167	2.98%
2024/12/10	11	34.03	0	0.00	34.60	11	164	6.67%
2024/12/09	1	34.00	0	0.00	34.40	1	164	0.61%
2024/12/05	0	34.55	0	0.00	34.40	0	164	0.00%
2024/12/04	3	34.50	0	0.00	34.60	3	164	1.83%
2024/12/02	1	34.70	0	0.00	35.20	1	165	0.60%
2024/11/26	1	34.55	0	0.00	34.95	1	164	0.61%
2024/11/20	0	0.00	0	34.00	34.25	0	166	0.00%
2024/11/14	0	0.00	7	34.35	34.40	-7	166	-4.22%
2024/11/11	1	36.10	0	0.00	36.20	1	162	0.62%
2024/11/05	1	37.00	0	0.00	37.25	1	164	0.61%
2024/11/04	3	36.75	0	0.00	36.90	3	167	1.79%
2024/11/01	3	36.88	0	0.00	37.10	3	174	1.71%
2024/10/28	0	0.00	6	36.33	36.30	-6	177	-3.38%
2024/10/24	4	36.88	0	0.00	36.80	4	181	2.20%
2024/10/21	2	37.30	0	0.00	37.30	2	188	1.06%
2024/10/18	6	37.25	0	0.00	37.15	6	194	3.09%
2024/10/17	5	37.84	0	0.00	37.70	5	194	2.57%
2024/10/16	13	37.54	0	0.00	37.70	13	196	6.61%
2024/10/15	2	37.70	0	0.00	37.55	2	199	1.00%
2024/10/14	1	37.45	0	0.00	37.50	1	201	0.50%
2024/10/04	3	37.95	0	0.00	37.80	3	232	1.29%
2024/09/30	11	38.69	0	0.00	38.50	11	238	4.61%
2024/09/27	12	38.17	0	0.00	38.20	12	241	4.97%
2024/09/26	5	37.71	0	0.00	38.20	5	246	2.03%
2024/09/25	20	37.91	0	0.00	37.85	20	256	7.79%
2024/09/24	1	37.75	0	0.00	37.90	1	267	0.37%
2024/09/19	0	0.00	1	40.10	39.55	-1	269	-0.37%
2024/09/18	0	0.00	7	38.54	38.60	-7	251	-2.78%
2024/09/16	1	35.00	0	0.00	35.10	1	251	0.40%
2024/09/12	5	35.78	0	0.00	35.85	5	262	1.91%
2024/09/11	1	35.90	0	0.00	35.60	1	269	0.37%
2024/09/10	0	0.00	6	35.80	35.70	-6	276	-2.17%
2024/09/03	1	38.15	0	0.00	37.75	1	355	0.28%
2024/08/30	4	38.76	0	0.00	38.60	4	370	1.08%
2024/08/29	14	38.39	0	0.00	38.50	14	376	3.72%
2024/08/28	0	0.00	2	38.53	38.70	-2	382	-0.52%
2024/08/26	1	38.15	6	38.77	38.65	-5	396	-1.26%
2024/08/23	2	38.05	0	0.00	38.15	2	410	0.49%
2024/08/22	1	38.50	0	0.00	38.60	1	413	0.24%
2024/08/21	3	38.57	0	0.00	38.45	3	419	0.72%
2024/08/20	2	38.80	0	0.00	38.80	2	428	0.47%
2024/08/15	0	0.00	1	37.85	37.85	-1	475	-0.21%
2024/08/14	1	37.30	0	0.00	37.20	1	481	0.21%
2024/08/02	0	0.00	3	39.50	39.35	-3	494	-0.61%
2024/07/17	0	0.00	2	43.75	43.60	-2	491	-0.41%
2024/07/16	1	42.90	0	0.00	42.95	1	491	0.20%
2024/07/11	1	43.40	0	0.00	43.50	1	496	0.20%
2024/07/10	1	44.25	0	0.00	44.25	1	491	0.20%
2024/07/08	0	0.00	1	45.45	46.25	-1	494	-0.20%
2024/07/04	2	44.58	0	0.00	44.35	2	504	0.40%
2024/07/01	0	0.00	6	46.10	46.60	-6	491	-1.22%
2024/06/28	0	0.00	44	45.69	45.65	-44	480	-9.16%
2024/06/27	0	0.00	1	45.10	44.30	-1	472	-0.21%
2024/06/25	6	42.84	0	0.00	43.10	6	464	1.29%
2024/06/21	5	44.33	1	45.25	43.30	4	469	0.85%
2024/06/20	19	44.55	1	44.95	44.20	18	476	3.78%
2024/06/19	3	44.30	5	45.40	44.60	-2	474	-0.42%
2024/06/18	13	45.12	0	0.00	44.85	13	469	2.77%
2024/06/17	11	45.08	6	45.58	45.70	5	464	1.08%
2024/06/14	5	44.52	0	0.00	44.40	5	458	1.09%
2024/06/13	2	45.58	0	0.00	45.15	2	452	0.44%
2024/06/12	1	45.50	0	0.00	46.65	1	444	0.22%
2024/06/11	0	0.00	47	45.99	45.70	-47	429	-10.95%
2024/06/07	0	0.00	34	44.13	44.40	-34	408	-8.33%
2024/06/06	14	42.95	0	0.00	42.90	14	399	3.51%
2024/06/05	0	0.00	20	43.24	43.70	-20	392	-5.10%
2024/06/04	9	43.57	13	43.63	43.35	-4	394	-1.01%
2024/06/03	2	44.08	32	43.79	43.25	-30	397	-7.54%
2024/05/30	11	43.25	0	0.00	42.10	11	391	2.81%
2024/05/29	18	43.43	0	0.00	43.90	18	387	4.64%
2024/05/28	20	42.61	0	0.00	43.30	20	375	5.33%
2024/05/27	1	41.75	0	0.00	42.15	1	374	0.27%
2024/05/24	0	0.00	2	42.91	42.90	-2	374	-0.54%
2024/05/23	12	43.47	0	0.00	42.65	12	374	3.21%
2024/05/22	0	0.00	38	43.39	45.20	-38	360	-10.56%
2024/05/21	0	0.00	8	41.99	41.75	-8	336	-2.38%
2024/05/20	16	41.26	0.1	41.24	41.00	15.9	333	4.77%
2024/05/17	0	0.00	41	41.87	42.00	-41	327	-12.50%
2024/05/15	0	0.00	0.1	39.95	39.75	-0.1	318	-0.03%
2024/05/14	3	39.10	0	0.00	39.50	3	317	0.94%
2024/05/13	4	38.84	0	0.00	38.65	4	325	1.23%
2024/05/10	2	38.70	0	0.00	39.00	2	332	0.60%
2024/05/09	7	39.22	0	0.00	39.05	7	342	2.04%
2024/05/06	0	0.00	6	39.67	40.50	-6	343	-1.75%
2024/04/24	1	38.80	0	0.00	38.75	1	360	0.28%
2024/04/19	2	38.35	0	0.00	37.95	2	379	0.53%
2024/04/18	7	38.71	0	0.00	38.80	7	373	1.88%
2024/04/17	2	39.08	0	0.00	39.05	2	373	0.54%
2024/04/16	0	0.00	4	38.66	38.40	-4	374	-1.07%
2024/04/15	0	0.00	5	39.81	39.90	-5	373	-1.34%
2024/04/12	4	40.88	0	0.00	40.65	4	370	1.08%
2024/04/11	2	40.95	31	41.43	42.00	-29	360	-8.05%
2024/04/02	0	0.00	1	39.05	39.05	-1	359	-0.28%
2024/03/27	0	39.30	2	39.10	38.95	-2	385	-0.52%
2024/03/26	6	38.98	0	0.00	38.60	6	394	1.52%
2024/03/25	0	0.00	11	39.87	40.50	-11	399	-2.75%
2024/03/22	1	37.80	0	0.00	37.40	1	390	0.26%
2024/03/20	8	37.94	3	38.10	37.80	5	398	1.26%
2024/03/19	5	37.92	0	0.00	37.85	5	402	1.24%
2024/03/18	1	37.80	0	0.00	38.30	1	405	0.25%
2024/03/15	2	37.90	0	0.00	37.90	2	417	0.48%
2024/03/14	48	38.53	0	0.00	38.70	48	423	11.32%
2024/03/13	3	39.17	9	39.15	38.40	-6	423	-1.42%
2024/03/12	3	39.68	0	0.00	39.65	3	423	0.71%
2024/03/11	4	39.53	0	0.00	39.55	4	447	0.89%
2024/03/05	0	0.00	3	40.90	40.85	-3	485	-0.62%
2024/03/04	0	0.00	3	40.75	40.75	-3	495	-0.61%
2024/03/01	10	41.30	0	0.00	41.25	10	509	1.96%
2024/02/29	3	41.67	0	0.00	41.60	3	531	0.56%
2024/02/27	4	42.00	0	0.00	42.35	4	565	0.71%
2024/02/26	4	42.35	0	0.00	42.55	4	618	0.65%
2024/02/23	1	40.95	0	0.00	40.90	1	620	0.16%
2024/02/22	1	41.45	0	0.00	41.40	1	638	0.16%
2024/02/21	0	43.00	0	0.00	42.00	0	666	0.00%
2024/02/16	12	42.09	0	0.00	42.20	12	741	1.62%
2024/02/02	0	0.00	4	41.00	40.40	-4	864	-0.46%
2024/02/01	6	42.68	0	0.00	42.20	6	919	0.65%
2024/01/31	4	40.49	0	0.00	40.40	4	979	0.41%
2024/01/30	2	40.15	0	0.00	40.10	2	1,035	0.19%
2024/01/25	4	40.28	0	0.00	40.30	4	1,196	0.33%
2024/01/23	5	41.44	1	42.30	41.20	4	1,318	0.30%
2024/01/22	4	41.40	0	0.00	41.75	4	1,404	0.28%
2024/01/19	2	40.25	0	0.00	41.30	2	1,429	0.14%
2024/01/18	7	41.33	0	0.00	41.30	7	1,440	0.49%
2024/01/17	5	43.00	0	0.00	42.05	5	1,451	0.34%
2024/01/16	12	43.66	0	0.00	43.50	12	1,468	0.82%
2024/01/08	2	43.28	0	0.00	43.10	2	1,649	0.12%
2024/01/05	0	0.00	2	43.68	43.60	-2	1,649	-0.12%
2023/12/27	0	0.00	9	44.20	44.20	-9	1,625	-0.55%
2023/12/26	0	0.00	1	44.45	44.45	-1	1,620	-0.06%
2023/12/25	4	44.00	0	0.00	43.35	4	1,616	0.25%
2023/12/21	2	48.65	0	0.00	46.75	2	1,587	0.13%
2023/12/20	0	0.00	2	48.95	48.20	-2	1,575	-0.13%
2023/12/18	1	47.00	0	0.00	47.10	1	1,558	0.06%
2023/12/15	1	46.65	0	0.00	46.05	1	1,554	0.06%
2023/12/13	2	47.20	0	0.00	47.20	2	1,543	0.13%
2023/12/06	1	49.10	3	49.10	48.30	-2	1,509	-0.13%
2023/12/05	1	50.90	0	0.00	50.00	1	1,484	0.07%
2023/12/04	2	52.20	4	52.60	52.20	-2	1,468	-0.14%
2023/12/01	6	51.82	0	0.00	51.30	6	1,460	0.41%
2023/11/30	1	52.10	15	52.39	52.00	-14	1,446	-0.97%
2023/11/28	5	53.16	0	0.00	52.80	5	1,444	0.35%
2023/11/27	0	0.00	2	55.00	54.20	-2	1,463	-0.14%
2023/11/24	4	54.90	6	55.02	54.30	-2	1,467	-0.14%
2023/11/23	9	55.48	2	55.85	56.50	7	1,429	0.49%
2023/11/22	0	0.00	5	51.90	52.00	-5	1,370	-0.36%
2023/11/20	0	0.00	1	52.20	53.20	-1	1,339	-0.07%
2023/11/17	2	52.50	0	0.00	52.20	2	1,308	0.15%
2023/11/16	0	0.00	4	54.95	54.00	-4	1,285	-0.31%
2023/11/15	1	52.90	3	54.63	55.50	-2	1,260	-0.16%
2023/11/14	23	53.73	1	53.22	52.80	22	1,222	1.80%
2023/11/13	1	51.03	21.1	51.12	51.50	-20	1,189	-1.68%
2023/11/10	17.1	54.80	0	0.00	54.40	17.1	1,145	1.49%
2023/11/09	20	60.21	13	58.96	59.90	7	1,079	0.65%
2023/11/08	7	58.16	0	0.00	56.80	7	1,018	0.69%
2023/11/07	2	60.41	6	59.80	61.00	-4	951	-0.42%
2023/11/06	7	57.83	2.1	58.20	61.00	4.9	892	0.55%
2023/11/03	3	55.20	1.2	56.73	55.60	1.8	817	0.22%
2023/11/02	2.3	52.51	17	52.11	52.30	-14.7	757	-1.94%
2023/11/01	3	53.17	13	52.03	51.50	-10	725	-1.38%
2023/10/31	10	48.15	4	48.30	52.20	6	664	0.90%
2023/10/30	25	47.46	5	47.72	48.25	20	597	3.34%
2023/10/25	0	0.00	16	41.83	42.00	-16	463	-3.45%
2023/10/24	3	41.40	12	41.03	40.90	-9	447	-2.01%
2023/10/23	29	42.47	7	43.03	43.05	22	425	5.18%
2023/10/20	10	40.29	6	39.98	42.45	4	383	1.04%
2023/10/19	2	38.58	6	38.08	38.60	-4	326	-1.22%
2023/10/18	1	35.00	0	0.00	35.10	1	289	0.35%
2023/10/17	1	35.00	0	0.00	35.70	1	284	0.35%
2023/10/16	0	0.00	1	36.30	36.30	-1	262	-0.38%
2023/10/06	2	33.80	0	0.00	33.90	2	229	0.87%
2023/09/04	0	0.00	22	33.00	33.00	-22	237	-9.28%
2023/09/01	0	0.00	9	33.86	33.55	-9	233	-3.86%
2023/08/31	4	34.75	0	0.00	35.40	4	218	1.83%
2023/07/12	30	32.33	0	0.00	32.35	30	163	18.35%
2023/06/29	0	0.00	2	33.35	33.40	-2	188	-1.06%
2023/06/21	0	0.00	1	32.90	32.85	-1	191	-0.52%
2023/06/19	0	0.00	1	33.65	33.60	-1	185	-0.54%
2023/06/09	0	0.00	1	33.90	33.90	-1	184	-0.54%
2023/06/08	1	34.20	0	0.00	33.90	1	187	0.53%
2023/04/20	0	34.55	0	0.00	33.90	0	234	0.00%
2023/04/18	0	0.00	3	34.70	34.20	-3	232	-1.29%
2023/04/13	3	35.20	0	0.00	35.05	3	221	1.36%
2023/04/07	0	0.00	2	33.25	32.95	-2	221	-0.90%
2023/03/30	0	0.00	1	32.45	32.40	-1	222	-0.45%
2023/03/29	1	32.50	0	0.00	32.45	1	223	0.45%
2023/03/27	0	0.00	2	32.70	32.80	-2	225	-0.89%
2023/03/21	2	32.30	0	0.00	32.25	2	228	0.88%
2023/03/10	0	0.00	5	33.62	32.85	-5	301	-1.66%
2023/03/09	8	33.44	0	0.00	34.90	8	290	2.76%
2023/02/17	0	32.30	0	0.00	32.20	0	289	0.00%
2023/02/13	0	32.50	0	0.00	31.65	0	292	0.00%
2023/01/30	0	0.00	1	32.05	31.85	-1	301	-0.33%
2023/01/11	0	0.00	1	32.15	32.30	-1	309	-0.32%
2022/12/09	1	37.45	2	37.10	37.15	-1	305	-0.33%
2022/12/08	1	38.60	0	0.00	37.90	1	300	0.33%
2022/12/07	4	38.48	0	0.00	37.60	4	289	1.38%
2022/12/06	1	39.35	2	39.35	39.40	-1	266	-0.37%
2022/12/05	1	35.90	1	35.90	35.85	0	241	0.00%
2022/11/29	1	34.45	1	35.55	35.25	0	258	0.00%
2022/11/25	1	35.60	0	0.00	34.80	1	302	0.33%
2022/11/21	0	0.00	2	36.00	36.20	-2	321	-0.62%
2022/11/17	3	35.23	1	35.30	35.50	2	328	0.61%
2022/11/16	1	35.60	0	0.00	36.40	1	320	0.31%
2022/10/25	0	0.00	1	29.90	29.60	-1	294	-0.34%
2022/10/24	0	0.00	4	30.21	30.10	-4	293	-1.36%
2022/10/19	0	0.00	1	32.45	32.10	-1	289	-0.35%
2022/10/12	5	33.79	0	0.00	33.05	5	291	1.71%
2022/09/29	0	33.70	0	0.00	33.60	0	294	0.00%
2022/09/26	1	35.80	0	0.00	35.50	1	300	0.33%
2022/09/05	0	0.00	4	46.20	46.40	-4	288	-1.39%
2022/09/02	3	45.52	38	45.49	45.20	-35	279	-12.52%
2022/09/01	0	0.00	17	46.89	46.20	-17	270	-6.28%
2022/08/31	0	0.00	7	45.10	46.75	-7	234	-2.98%
2022/08/30	0	0.00	4	42.40	42.50	-4	222	-1.80%
2022/08/29	4	41.06	0	0.00	41.65	4	221	1.81%
2022/08/26	2	42.08	0	0.00	42.05	2	221	0.90%
2022/08/24	0	0.00	34	42.65	42.75	-34	213	-15.91%
2022/08/23	0	0.00	41	41.06	40.90	-41	203	-20.16%
2022/08/22	6	41.60	0	0.00	41.75	6	202	2.96%
2022/08/19	0	0.00	6	40.88	40.85	-6	197	-3.03%
2022/08/18	2	40.85	60	40.54	40.85	-58	197	-29.44%
2022/08/17	8	40.20	0	0.00	40.85	8	194	4.11%
2022/08/16	0	0.00	42	40.52	40.55	-42	193	-21.73%
2022/08/10	2	39.85	0	0.00	39.95	2	200	1.00%
2022/08/04	0	0.00	1	40.10	39.20	-1	298	-0.33%
2022/08/03	7	39.94	0	0.00	39.65	7	302	2.31%
2022/08/02	1	39.15	0	0.00	39.25	1	310	0.32%
2022/07/29	7	41.14	0	0.00	41.25	7	322	2.17%
2022/07/27	21	40.88	0	0.00	41.30	21	334	6.27%
2022/07/26	37	41.63	0	0.00	41.20	37	349	10.58%
2022/07/25	0	0.00	64	41.89	42.15	-64	351	-18.20%
2022/07/22	5	40.87	55	41.52	41.45	-50	351	-14.25%
2022/07/21	18	40.45	0	0.00	41.00	18	356	5.05%
2022/07/20	1	40.40	0	0.00	40.30	1	365	0.27%
2022/07/19	0	0.00	1	40.50	40.45	-1	390	-0.26%
2022/07/18	0	0.00	23	40.72	40.40	-23	418	-5.49%
2022/07/15	30	40.16	0	0.00	40.30	30	484	6.20%
2022/07/14	18	39.94	0	0.00	40.00	18	515	3.49%
2022/07/13	0	0.00	11	39.80	39.50	-11	526	-2.09%
2022/07/08	0	0.00	11	40.25	39.80	-11	606	-1.81%
2022/07/07	0	0.00	9	39.27	39.50	-9	619	-1.45%
2022/07/04	3	38.08	0	0.00	38.15	3	653	0.46%
2022/07/01	7	40.24	0	0.00	40.05	7	657	1.06%
2022/06/28	1	44.05	0	0.00	43.90	1	673	0.15%
2022/06/22	2	45.08	0	0.00	43.90	2	663	0.30%
2022/06/21	4	45.40	0	0.00	45.45	4	661	0.60%
2022/06/15	10	46.07	0	0.00	45.95	10	677	1.48%
2022/06/13	3	46.55	0	0.00	46.10	3	678	0.44%
2022/06/09	6	47.20	0	0.00	47.20	6	679	0.88%
2022/06/08	1	46.90	0	0.00	47.00	1	681	0.15%
2022/06/07	2	46.98	0	0.00	47.25	2	681	0.29%
2022/06/02	5	46.72	1	46.70	46.75	4	685	0.58%
2022/05/30	0	47.00	0	0.00	46.80	0	691	0.00%
2022/05/27	13	46.77	0	0.00	46.35	13	698	1.86%
2022/05/26	2	46.80	0	0.00	46.60	2	699	0.29%
2022/05/25	1	46.90	0	0.00	46.75	1	701	0.14%
2022/05/24	3	46.78	0	0.00	46.70	3	708	0.42%
2022/05/23	15	47.25	0	0.00	47.30	15	710	2.11%
2022/05/20	69	47.39	0	0.00	47.50	69	714	9.66%
2022/05/19	54	47.24	0	0.00	47.20	54	715	7.55%
2022/05/18	43	48.28	0	0.00	48.25	43	713	6.03%
2022/05/17	13	47.79	0	0.00	47.75	13	716	1.81%
2022/05/16	4	48.15	16	48.90	48.70	-12	733	-1.64%
2022/05/13	0	0.00	6	49.24	49.25	-6	737	-0.81%
2022/05/12	18	45.27	7	47.10	44.80	11	713	1.54%
2022/05/11	2	48.00	0	0.00	48.00	2	695	0.29%
2022/05/10	5	48.24	0	0.00	48.50	5	692	0.72%
2022/05/09	0	0.00	4	49.90	49.60	-4	686	-0.58%
2022/04/26	4	55.08	0	0.00	54.20	4	664	0.60%
2022/04/22	1	57.10	37	56.46	56.80	-36	668	-5.38%
2022/04/21	21	57.02	32	58.59	56.10	-11	644	-1.71%
2022/04/20	3	54.53	67	56.14	56.80	-64	580	-11.03%
2022/04/19	1	54.10	0	0.00	53.90	1	550	0.18%
2022/04/18	47	55.82	55	57.00	55.00	-8	551	-1.45%
2022/04/15	7	56.24	76	56.97	56.00	-69	534	-12.90%
2022/04/14	1	55.90	1	55.80	55.60	0	505	0.00%
2022/04/13	1	54.60	0	0.00	54.50	1	489	0.20%
2022/04/12	0	0.00	4	54.10	53.00	-4	476	-0.84%
2022/04/11	22	53.96	33	54.90	53.40	-11	460	-2.39%
2022/04/08	0	0.00	1	53.50	53.40	-1	449	-0.22%
2022/04/07	1	54.00	0	0.00	53.30	1	454	0.22%
2022/03/29	0	0.00	9	52.28	52.10	-9	434	-2.07%
2022/03/28	0	0.00	9	52.99	52.10	-9	437	-2.06%
2022/03/25	7	52.61	0	0.00	52.30	7	442	1.58%
2022/03/24	1	53.00	0	0.00	52.90	1	449	0.22%
2022/03/22	2	52.65	0	0.00	52.60	2	460	0.43%
2022/03/21	23	52.39	22	53.00	52.40	1	461	0.22%
2022/03/18	16	51.34	0	0.00	51.50	16	460	3.48%
2022/03/17	5	50.30	0	0.00	50.30	5	463	1.08%
2022/03/16	3	49.32	0	0.00	49.40	3	471	0.64%
2022/03/15	2	49.50	0	0.00	49.50	2	514	0.39%
2022/03/14	18	49.99	0	0.00	49.85	18	556	3.24%
2022/03/11	6	49.69	0	0.00	50.00	6	558	1.08%
2022/03/07	2	50.60	0	0.00	50.70	2	558	0.36%
2022/03/02	1	52.20	0	0.00	52.10	1	576	0.17%
2022/02/24	1	50.90	0	0.00	50.90	1	574	0.17%
2022/02/22	15	51.92	31	52.48	52.20	-16	577	-2.77%
2022/02/17	0	53.50	0	0.00	52.90	0	579	0.00%
2022/02/16	2	54.20	0	0.00	53.80	2	579	0.35%
2022/02/15	2	56.65	11	56.80	54.30	-9	561	-1.60%
2022/01/26	0	0.00	1	52.80	52.60	-1	514	-0.19%
2022/01/25	3	53.67	0	0.00	52.70	3	514	0.58%
2022/01/20	0	0.00	2	55.15	55.20	-2	539	-0.37%
2022/01/19	12	55.53	0	0.00	55.50	12	559	2.15%
2022/01/18	37	56.43	1	57.40	56.40	36	560	6.42%
2022/01/17	1	58.10	72	57.12	57.20	-71	546	-12.98%
2022/01/14	1	54.70	0	0.00	54.20	1	523	0.19%
2022/01/12	11	55.02	12	55.20	55.30	-1	520	-0.19%
2022/01/10	0	0.00	1	57.20	57.70	-1	508	-0.20%
2022/01/05	2	55.70	0	0.00	55.80	2	504	0.40%
2022/01/04	1	55.80	0	0.00	55.80	1	505	0.20%
2022/01/03	37	56.11	0	0.00	56.10	37	504	7.33%
2021/12/30	0	0.00	38	57.60	57.40	-38	500	-7.59%
2021/12/27	1	56.30	0	0.00	56.20	1	523	0.19%
2021/12/23	1	56.60	0	0.00	56.70	1	527	0.19%
2021/12/22	8	57.41	0	0.00	57.20	8	528	1.51%
2021/12/21	27	57.34	0	0.00	57.30	27	526	5.13%
2021/12/20	20	57.12	34	57.99	57.50	-14	520	-2.69%
2021/12/17	15	56.66	0	0.00	56.80	15	513	2.92%
2021/12/09	35	55.84	1	58.60	55.00	34	481	7.07%
2021/12/08	17	56.12	38	58.30	58.40	-21	445	-4.72%
2021/12/07	16	52.77	34	53.55	53.10	-18	401	-4.48%
2021/12/06	14	52.96	0	0.00	52.90	14	400	3.50%
2021/12/03	35	52.69	0	0.00	52.70	35	402	8.70%
2021/12/02	1	51.80	19	52.18	51.80	-18	404	-4.45%
2021/12/01	11	51.81	15	52.40	51.80	-4	406	-0.98%
2021/11/30	14	51.93	0	0.00	52.00	14	409	3.42%
2021/11/29	13	53.36	0	0.00	53.30	13	411	3.16%
2021/11/26	1	52.80	4	53.00	52.60	-3	406	-0.74%
2021/11/24	1	52.20	0	0.00	52.70	1	405	0.25%
2021/11/23	12	52.15	0	0.00	52.00	12	409	2.93%
2021/11/22	0	0.00	17	53.58	53.30	-17	411	-4.13%
2021/11/19	3	51.10	0	0.00	51.10	3	416	0.72%
2021/11/18	0	0.00	65	51.25	51.80	-65	427	-15.19%
2021/11/16	0	0.00	6	50.70	51.00	-6	442	-1.35%
2021/11/15	1	50.80	17	50.61	50.80	-16	453	-3.53%
2021/11/11	0	0.00	1	53.00	52.10	-1	531	-0.19%
2021/11/08	2	53.10	0	0.00	52.30	2	598	0.33%
2021/11/01	7	52.87	0	0.00	52.80	7	612	1.14%
2021/10/29	56	55.00	0	0.00	54.50	56	611	9.15%
2021/10/28	17	57.24	6	58.48	56.90	11	603	1.82%
2021/10/27	0	0.00	79	53.03	54.80	-79	584	-13.52%
2021/10/26	3	49.73	0	0.00	49.90	3	566	0.53%
2021/10/25	1	50.10	0	0.00	50.10	1	570	0.18%
2021/10/22	5	50.30	0	0.00	50.30	5	580	0.86%
2021/10/21	16	51.17	0	0.00	51.20	16	587	2.72%
2021/10/20	0	0.00	22	51.40	51.10	-22	599	-3.67%
2021/09/28	5	58.32	0	0.00	58.50	5	862	0.58%
2021/09/23	3	58.53	0	0.00	58.30	3	919	0.33%
2021/09/22	7	57.89	0	0.00	57.70	7	948	0.74%
2021/09/17	3	59.00	0	0.00	58.90	3	969	0.31%
2021/09/16	11	59.04	0	0.00	59.30	11	996	1.10%
2021/09/15	1	59.30	1	59.60	59.30	0	1,020	0.00%
2021/09/14	11	59.35	1	59.60	59.20	10	1,046	0.96%
2021/09/13	18	60.26	0	0.00	60.00	18	1,089	1.65%
2021/09/10	2	58.45	0	0.00	58.60	2	1,125	0.18%
2021/09/08	5	58.88	0	0.00	58.90	5	1,223	0.41%
2021/09/07	1	59.00	0	0.00	59.50	1	1,326	0.08%
2021/09/06	34	58.44	0	0.00	58.30	34	1,580	2.15%
2021/09/03	4	58.83	0	0.00	58.70	4	1,650	0.24%
2021/09/02	2	59.10	0	0.00	59.00	2	1,825	0.11%
2021/09/01	6	59.50	0	0.00	59.50	6	1,897	0.32%
2021/08/30	0	0.00	2	60.80	60.20	-2	2,012	-0.10%
2021/08/27	0	0.00	3	60.50	60.50	-3	2,026	-0.15%
2021/08/25	1	60.00	0	0.00	60.50	1	2,075	0.05%
2021/08/24	10	62.29	0	0.00	60.90	10	2,171	0.46%
2021/08/23	26	62.85	8	63.65	62.50	18	2,308	0.78%
2021/08/20	64	62.82	1	63.30	63.10	63	2,438	2.58%
2021/08/19	6	62.95	0	0.00	62.40	6	2,595	0.23%
2021/08/17	2	66.60	4	68.58	66.50	-2	2,715	-0.07%
2021/08/16	4	66.60	29	67.28	68.00	-25	2,806	-0.89%
2021/08/13	0	0.00	26	64.77	64.60	-26	2,777	-0.94%
2021/08/12	0	0.00	28	63.20	63.00	-28	2,778	-1.01%
2021/08/10	0	0.00	2	64.20	63.60	-2	2,876	-0.07%
2021/08/09	0	0.00	1	64.00	63.60	-1	2,983	-0.03%
2021/08/06	2	64.90	0	0.00	64.60	2	3,023	0.07%
2021/08/05	5	64.76	33	65.70	64.70	-28	3,076	-0.91%
2021/08/04	6	65.02	0	0.00	64.80	6	3,123	0.19%
2021/08/03	10	64.50	0	0.00	64.50	10	3,136	0.32%
2021/08/02	0	0.00	38	65.38	65.20	-38	3,140	-1.21%
2021/07/30	1	65.00	0	0.00	64.20	1	3,136	0.03%
2021/07/26	10	64.20	0.1	65.10	64.40	10	3,169	0.31%
2021/07/23	11.1	61.98	31	62.68	63.20	-20	3,163	-0.63%
2021/07/22	2	64.90	0	0.00	64.60	2	3,149	0.06%
2021/07/21	3	68.03	9	69.59	67.00	-6	3,143	-0.19%
2021/07/20	1	70.70	4	70.70	70.70	-3	3,082	-0.10%
2021/07/19	12	64.33	0	0.00	64.30	12	3,061	0.39%
2021/07/16	10	64.45	0	0.00	64.50	10	3,074	0.33%
2021/07/15	31	65.25	40	63.39	65.10	-9	3,062	-0.29%
2021/07/14	28	61.18	81	60.21	61.00	-53	3,038	-1.74%
2021/07/13	24	62.58	0	0.00	61.40	24	3,024	0.79%
2021/07/12	31	64.07	0	0.00	64.00	31	3,002	1.03%
2021/07/09	2	65.20	1	65.40	64.80	1	2,998	0.03%
2021/07/06	14	64.61	7	64.80	64.50	7	3,144	0.22%
2021/07/02	34	64.87	33	65.30	64.50	1	3,150	0.03%
2021/07/01	4	66.05	0	0.00	65.10	4	3,143	0.13%
2021/06/30	2	65.90	6	65.35	65.30	-4	3,137	-0.13%
2021/06/29	21	65.53	0	0.00	65.40	21	3,121	0.67%
2021/06/28	37	67.76	6	67.25	66.90	31	3,103	1.00%
2021/06/24	4	69.10	0	0.00	69.60	4	3,087	0.13%
2021/06/23	3	70.17	1	72.30	70.50	2	3,073	0.07%
2021/06/22	59	69.57	0	0.00	68.50	59	3,093	1.91%
2021/06/21	1	72.00	1	74.80	72.00	0	3,113	0.00%
2021/06/18	0	0.00	24.1	75.72	74.60	-24.1	3,110	-0.77%
2021/06/17	2	72.70	45	73.55	74.30	-43	3,065	-1.40%
2021/06/16	17	75.97	74	74.33	73.70	-57	3,033	-1.88%
2021/06/15	16	83.63	26	79.58	81.00	-10	2,943	-0.34%
2021/06/11	15	86.60	12.1	86.60	86.60	3	2,701	0.11%
2021/06/10	6	76.42	27	78.05	78.80	-21	2,642	-0.79%
2021/06/09	1	68.00	3	70.40	71.70	-2	2,475	-0.08%
2021/06/08	3	70.07	3	70.13	70.50	0	2,425	0.00%
2021/06/07	0	0.00	2	64.80	64.20	-2	2,367	-0.08%
2021/06/03	1	63.00	0	0.00	63.40	1	2,384	0.04%
2021/06/02	1.1	62.65	0	0.00	62.30	1.1	2,426	0.05%
2021/06/01	4	62.23	1	60.70	65.10	3	2,435	0.12%
2021/05/31	78	68.64	21	67.57	67.30	57	2,336	2.44%
2021/05/28	45.1	74.70	3	74.37	74.60	42.1	2,196	1.91%
2021/05/27	3	71.77	30	76.96	77.60	-27	2,070	-1.30%
2021/05/26	20	70.80	1	72.30	70.60	19	1,923	0.99%
2021/05/25	18	69.14	2	68.55	68.20	16	1,911	0.84%
2021/05/24	4	70.33	33.3	72.09	72.30	-29.3	1,869	-1.57%
2021/05/21	1	64.40	1	66.00	65.80	0	1,860	0.00%
2021/05/20	1	64.80	0	0.00	64.70	1	1,897	0.05%
2021/05/19	7	64.90	0	0.00	65.00	7	1,966	0.36%
2021/05/18	23	66.07	34	65.36	66.50	-11	1,994	-0.55%
2021/05/17	1	69.50	6	70.47	71.10	-5	1,927	-0.26%
2021/05/13	0	0.00	2	66.15	67.00	-2	1,821	-0.11%
2021/05/12	5	64.74	37	65.95	64.50	-32	1,778	-1.80%
2021/05/11	0	0.00	1	59.90	61.40	-1	1,726	-0.06%
2021/05/07	1	60.70	0	0.00	61.00	1	1,714	0.06%
2021/05/06	0	0.00	2	59.90	59.90	-2	1,712	-0.12%
2021/05/05	1	61.50	1	61.10	61.00	0	1,712	0.00%
2021/05/04	0	0.00	1	59.10	60.90	-1	1,710	-0.06%
2021/05/03	1	65.50	20	66.30	65.30	-19	1,688	-1.13%
2021/04/29	21	64.40	0	0.00	64.10	21	1,672	1.26%
2021/04/28	22	64.84	0	0.00	64.20	22	1,675	1.31%
2021/04/27	0	0.00	55	66.02	65.70	-55	1,669	-3.30%
2021/04/23	2	63.70	0	0.00	63.80	2	1,655	0.12%
2021/04/22	13	64.06	0	0.00	63.70	13	1,659	0.78%
2021/04/21	6	65.30	0	0.00	65.30	6	1,643	0.37%
2021/04/20	0	0.00	2	66.00	65.50	-2	1,644	-0.12%
2021/04/19	0	0.00	11	65.35	65.10	-11	1,646	-0.67%
2021/04/16	2.1	66.17	4	66.88	66.10	-1.9	1,644	-0.12%
2021/04/15	2	66.00	2	66.20	66.20	0	1,641	0.00%
2021/04/14	5	65.78	13	66.15	65.60	-8	1,636	-0.49%
2021/04/12	0	0.00	11.2	72.52	73.20	-11.2	1,550	-0.72%
2021/04/09	0	0.00	5.2	66.73	66.60	-5.2	1,477	-0.35%
2021/04/08	1	64.80	2	65.30	64.80	-1	1,456	-0.07%
2021/04/07	0	0.00	0.2	65.20	65.20	-0.2	1,458	-0.01%
2021/04/06	1	65.80	0	0.00	64.30	1	1,456	0.07%
2021/03/31	13	66.02	4	65.85	65.70	9	1,440	0.62%
2021/03/30	0	0.00	0.1	67.80	66.50	-0.1	1,432	-0.01%
2021/03/25	25	68.33	1	66.00	65.40	24	1,410	1.70%
2021/03/24	3	70.83	23.5	69.93	69.50	-20.5	1,366	-1.50%
2021/03/23	7	64.91	2	66.70	66.70	5	1,302	0.38%
2021/03/22	2	62.80	2	63.30	62.70	0	1,265	0.00%
2021/03/19	15.3	64.25	0.1	63.90	63.50	15.2	1,257	1.21%
2021/03/18	23.1	64.91	40	65.35	64.80	-16.9	1,252	-1.35%
2021/03/16	0	0.00	1	65.10	64.00	-1	1,238	-0.08%
2021/03/15	10	66.01	9	67.20	65.70	1	1,231	0.08%
2021/03/12	2	67.10	0	0.00	65.70	2	1,225	0.16%
2021/03/11	6	68.65	0.6	69.30	68.20	5.4	1,212	0.45%
2021/03/10	29	69.39	35	70.03	69.20	-6	1,182	-0.51%
2021/03/09	1	68.60	0	0.00	68.60	1	1,148	0.09%
2021/03/08	9.1	68.93	1	70.10	68.10	8.1	1,127	0.72%
2021/03/05	11.3	64.45	6	69.30	69.30	5.3	1,065	0.50%
2021/03/04	9	63.46	0	0.00	63.00	9	1,026	0.88%
2021/03/03	20	62.33	0	0.00	64.00	20	1,033	1.93%
2021/03/02	44	63.94	0	0.00	63.50	44	1,057	4.16%
2021/02/26	41.3	65.29	39	66.07	65.10	2.3	1,065	0.21%
2021/02/25	46	66.96	84	68.49	66.80	-38	1,050	-3.62%
2021/02/24	25	65.57	66	64.00	64.80	-41	1,002	-4.09%
2021/02/23	14	71.35	2	72.40	66.20	12	958	1.25%
2021/02/22	2	71.85	6	73.17	73.20	-4	829	-0.48%
2021/02/19	5	63.18	4	65.43	66.60	1	779	0.13%
2021/02/18	0	0.00	6	59.92	60.60	-6	694	-0.86%
2021/02/17	4	55.20	0	0.00	55.10	4	643	0.62%
2021/02/05	0	0.00	1	55.20	54.10	-1	632	-0.16%
2021/02/04	3	53.93	1	54.00	54.10	2	611	0.33%
2021/01/27	5	49.38	0	0.00	49.30	5	576	0.87%
2021/01/25	0	0.00	5	50.70	51.10	-5	583	-0.86%
2021/01/22	2	49.93	0	0.00	50.00	2	582	0.34%
2021/01/21	7	50.70	0	0.00	51.00	7	583	1.20%
2021/01/15	2	53.80	0.5	55.02	53.40	1.5	577	0.26%
2021/01/12	0	0.00	2	57.35	57.30	-2	564	-0.35%
2021/01/11	8	56.00	0	0.00	55.40	8	559	1.43%
2021/01/08	17	56.88	0	0.00	56.70	17	553	3.07%
2021/01/07	16	57.25	0	0.00	57.00	16	554	2.89%
2021/01/06	30	57.05	0	0.00	57.00	30	558	5.37%
2021/01/05	10	57.74	0	0.00	57.50	10	557	1.79%
2021/01/04	3	58.10	2	59.00	58.20	1	556	0.18%
2020/12/30	2	60.90	0	0.00	59.60	2	552	0.36%
2020/12/29	0	0.00	2	60.00	60.20	-2	545	-0.37%
2020/12/28	1	58.80	0	0.00	58.80	1	543	0.18%
2020/12/25	4	58.83	0	0.00	58.70	4	545	0.73%
2020/12/24	8	59.19	8	59.70	59.00	0	549	0.00%
2020/12/23	5	60.48	1	59.90	59.70	4	549	0.73%
2020/12/22	5	60.92	1	61.70	61.00	4	557	0.72%
2020/12/18	0	0.00	4	59.20	59.40	-4	555	-0.72%
2020/12/15	2	58.00	2	58.60	57.70	0	566	0.00%
2020/12/14	0	0.00	10	60.00	59.40	-10	566	-1.77%
2020/12/11	12	59.83	20	59.12	59.50	-8	565	-1.41%
2020/12/10	0	0.00	11	57.93	58.40	-11	554	-1.98%
2020/12/08	0	0.00	2	57.15	57.80	-2	558	-0.36%
2020/12/07	1	57.50	0	0.00	57.30	1	558	0.18%
2020/12/04	1	59.90	0	0.00	59.40	1	550	0.18%
2020/12/03	2	60.95	0	0.00	60.30	2	556	0.36%
2020/12/02	1	60.70	0	0.00	60.80	1	566	0.18%
2020/12/01	6	60.62	0	0.00	60.60	6	583	1.03%
2020/11/30	23	60.90	44	61.23	60.90	-21	648	-3.24%
2020/11/27	1	61.00	0	0.00	61.20	1	660	0.15%
2020/11/26	5	63.90	0	0.00	63.10	5	651	0.77%
2020/11/25	0	0.00	11	64.53	65.40	-11	624	-1.76%
2020/11/24	35	59.55	65	60.12	59.50	-30	612	-4.90%
2020/11/23	44	60.83	47	61.28	61.00	-3	622	-0.48%
2020/11/20	40	60.74	17	60.70	61.00	23	646	3.56%
2020/11/19	23	59.71	3	60.20	60.40	20	647	3.09%
2020/11/18	3	59.20	46	59.51	59.80	-43	647	-6.65%
2020/11/17	0	0.00	9	58.40	58.30	-9	653	-1.38%
2020/11/16	1	57.20	0	0.00	57.30	1	687	0.15%
2020/11/13	43	57.41	0	0.00	57.90	43	700	6.14%
2020/11/12	2	57.20	0	0.00	56.70	2	716	0.28%
2020/11/11	26	57.55	27	58.00	57.60	-1	738	-0.14%
2020/11/10	20	59.32	27	59.98	59.10	-7	739	-0.95%
2020/11/09	10	59.19	15	59.61	59.50	-5	753	-0.66%
2020/11/05	1	58.30	0	0.00	58.70	1	791	0.13%
2020/11/03	7	59.50	0	0.00	58.70	7	830	0.84%
2020/11/02	13	57.58	49	57.83	57.40	-36	858	-4.19%
2020/10/29	2	57.45	0	0.00	57.50	2	888	0.23%
2020/10/28	0	0.00	6	58.80	58.80	-6	915	-0.66%
2020/10/26	3	59.10	1	60.20	59.10	2	964	0.21%
2020/10/22	18	60.13	1	60.10	60.00	17	1,027	1.65%
2020/10/21	0	0.00	9	61.48	61.40	-9	1,066	-0.84%
2020/10/19	7	61.21	22	61.01	61.10	-15	1,127	-1.33%
2020/10/16	1	62.50	0	0.00	61.30	1	1,172	0.09%
2020/10/15	1	62.70	0	0.00	62.00	1	1,210	0.08%
2020/10/14	1	63.90	0	0.00	63.10	1	1,271	0.08%
2020/10/13	1	62.60	1	62.00	62.10	0	1,358	0.00%
2020/10/08	4	65.30	0	0.00	64.30	4	1,451	0.28%
2020/10/05	5	65.70	0	0.00	65.80	5	1,732	0.29%
2020/09/30	3	64.40	0	0.00	64.60	3	1,886	0.16%
2020/09/29	2	64.50	1	64.20	64.20	1	2,053	0.05%
2020/09/28	7	65.53	3	65.90	65.60	4	2,116	0.19%
2020/09/25	11	66.62	2	64.90	65.20	9	2,191	0.41%
2020/09/24	12	68.15	0	0.00	68.50	12	2,207	0.54%
2020/09/23	5	68.46	0	0.00	68.60	5	2,248	0.22%
2020/09/22	17	69.64	0	0.00	69.30	17	2,276	0.75%
2020/09/21	17	70.95	0	0.00	70.60	17	2,320	0.73%
2020/09/18	7	70.49	2	71.00	70.90	5	2,371	0.21%
2020/09/17	3	70.17	0	0.00	70.10	3	2,414	0.12%
2020/09/16	2	70.65	0	0.00	70.20	2	2,466	0.08%
2020/09/14	3	70.10	0	0.00	70.00	3	2,645	0.11%
2020/09/11	2	69.85	2	70.05	69.70	0	2,849	0.00%
2020/09/10	1	71.70	0	0.00	71.10	1	3,103	0.03%
2020/09/09	8	72.04	0	0.00	72.20	8	3,168	0.25%
2020/09/08	0	0.00	1	72.30	73.50	-1	3,179	-0.03%
2020/09/07	20	72.59	3	72.30	71.60	17	3,238	0.52%
2020/09/04	14	73.26	1	72.80	73.40	13	3,256	0.40%
2020/09/03	8	78.01	5	77.00	75.00	3	3,256	0.09%
2020/09/02	0	0.00	8	76.50	76.50	-8	3,205	-0.25%
2020/09/01	8	69.78	0	0.00	69.60	8	3,203	0.25%
2020/08/31	3	71.03	0	0.00	70.70	3	3,210	0.09%
2020/08/28	1	71.30	0	0.00	71.30	1	3,216	0.03%
2020/08/26	0	0.00	2	71.10	72.80	-2	3,250	-0.06%
2020/08/24	4	70.02	1	70.70	69.60	3	3,265	0.09%
2020/08/21	0	0.00	1	69.10	69.20	-1	3,282	-0.03%
2020/08/20	1	68.80	0	0.00	67.70	1	3,322	0.03%
2020/08/14	0	0.00	2	71.80	72.10	-2	3,533	-0.06%
2020/08/13	1	72.50	23	71.54	71.00	-22	3,607	-0.61%
2020/08/12	1	73.30	2	73.30	73.00	-1	3,733	-0.03%
2020/08/11	0	0.00	4	74.15	71.80	-4	3,785	-0.11%
2020/08/10	0	0.00	3	75.63	75.40	-3	3,779	-0.08%
2020/08/07	1	79.10	2	77.70	77.40	-1	3,785	-0.03%
2020/08/06	7	79.47	1	81.00	78.60	6	3,797	0.16%
2020/08/05	0	0.00	10	78.34	78.30	-10	3,774	-0.26%
2020/08/04	5	79.76	0	0.00	79.00	5	3,782	0.13%
2020/08/03	0	0.00	4	80.13	80.70	-4	3,824	-0.10%
2020/07/31	0	0.00	1	78.00	77.50	-1	3,840	-0.03%
2020/07/30	8	77.55	0	0.00	79.10	8	3,933	0.20%
2020/07/29	1	75.40	1	77.90	76.10	0	3,988	0.00%
2020/07/28	3	74.03	5	75.36	73.10	-2	3,984	-0.05%
2020/07/27	3	78.67	0	0.00	76.00	3	3,953	0.08%
2020/07/24	2	76.15	27	75.51	74.60	-25	3,916	-0.64%
2020/07/23	6	78.15	8	80.56	77.60	-2	3,902	-0.05%
2020/07/22	18	80.41	5	80.74	80.00	13	3,894	0.33%
2020/07/21	4	77.25	17	77.15	77.20	-13	3,885	-0.33%
2020/07/20	3	70.83	15	72.95	76.20	-12	3,917	-0.31%
2020/07/17	4	78.08	96	77.81	77.30	-92	3,862	-2.38%
2020/07/16	6	87.73	16	86.46	85.80	-10	3,787	-0.26%
2020/07/15	18	88.34	42	87.71	86.70	-24	3,760	-0.64%
2020/07/14	12	89.95	34	90.69	88.70	-22	3,718	-0.59%
2020/07/13	8	93.78	8	93.03	91.90	0	3,670	0.00%
2020/07/10	28	100.51	6	105.42	98.00	22	3,593	0.61%
2020/07/09	74	102.90	57	101.90	102.50	17	3,469	0.49%
2020/07/08	25	95.30	299	93.66	97.00	-274	3,318	-8.26%	大賣/鉅額交易
2020/07/07	6	87.93	5	88.20	89.00	1	3,157	0.03%
2020/07/06	280	91.80	12	86.24	91.90	268	3,119	8.59%	大買/鉅額交易
2020/07/03	15	83.83	7	83.87	83.60	8	3,084	0.26%
2020/07/02	12	85.71	8	86.88	85.10	4	3,074	0.13%
2020/07/01	1	84.50	4	85.20	84.50	-3	3,055	-0.10%
2020/06/30	2	85.10	5	85.34	85.50	-3	3,026	-0.10%
2020/06/29	2	87.00	11	85.22	87.40	-9	2,988	-0.30%
2020/06/24	2	78.80	20	79.47	79.50	-18	2,958	-0.61%
2020/06/23	2	83.00	8	81.53	82.20	-6	2,944	-0.20%
2020/06/22	0	0.00	26	85.16	84.10	-26	2,895	-0.90%
2020/06/19	13	85.36	19	86.15	84.50	-6	2,858	-0.21%
2020/06/18	53	90.09	1,041	87.53	91.30	-988	2,735	-36.12%	大賣/鉅額交易
2020/06/17	1,047	85.96	621	82.56	86.00	426	2,551	16.70%	大買/大賣/鉅額交易
2020/06/16	617	78.20	2	78.20	78.20	615	2,357	26.09%	大買/鉅額交易
2020/06/12	30	63.13	12	64.50	64.70	18	2,281	0.79%
2020/06/11	11	60.33	0	0.00	58.90	11	2,229	0.49%
2020/06/10	8	61.88	0	0.00	62.20	8	2,206	0.36%
2020/06/09	23	61.23	0	0.00	62.00	23	2,198	1.05%
2020/06/04	1	60.70	1	60.60	61.30	0	2,182	0.00%
2020/06/03	11	61.13	0	0.00	60.90	11	2,174	0.51%
2020/06/02	1	60.70	0	0.00	60.10	1	2,160	0.05%
2020/06/01	0	0.00	10	64.60	63.00	-10	2,130	-0.47%
2020/05/29	10	64.08	9	64.11	64.20	1	2,106	0.05%
2020/05/28	8	64.14	2	63.40	62.90	6	2,083	0.29%
2020/05/27	17	64.42	3	64.87	63.40	14	2,074	0.67%
2020/05/26	54	66.66	16	68.43	65.90	38	2,029	1.87%
2020/05/25	14	68.67	38	68.66	69.00	-24	1,942	-1.24%
2020/05/22	5	64.10	7	64.36	64.50	-2	1,843	-0.11%
2020/05/21	3	63.57	6	62.20	62.80	-3	1,798	-0.17%
2020/05/20	11	64.10	5	64.64	63.00	6	1,766	0.34%
2020/05/19	17	64.53	10	63.74	68.50	7	1,695	0.41%
2020/05/18	5	60.90	16	62.34	62.40	-11	1,573	-0.70%
2020/05/15	3	57.57	1	56.60	56.80	2	1,523	0.13%
2020/05/14	2	59.35	2	59.70	57.90	0	1,507	0.00%
2020/05/13	2	59.00	3	60.03	59.70	-1	1,485	-0.07%
2020/05/12	2	57.20	1	58.00	57.40	1	1,456	0.07%
2020/05/11	9	56.96	5	58.50	57.20	4	1,455	0.27%
2020/05/08	3	58.27	10	59.70	57.10	-7	1,438	-0.49%
2020/05/07	6	61.92	0	0.00	61.30	6	1,381	0.43%
2020/05/06	23	61.80	7	64.53	62.50	16	1,345	1.19%
2020/05/05	14	58.40	4	60.03	60.00	10	1,296	0.77%
2020/05/04	0	0.00	4	55.20	55.10	-4	1,221	-0.33%
2020/04/30	1	54.00	0	0.00	53.90	1	1,215	0.08%
2020/04/27	1	54.60	2	54.60	54.60	-1	1,220	-0.08%
2020/04/24	2	54.20	1	54.20	53.90	1	1,193	0.08%
2020/04/23	1	55.30	5	55.28	55.90	-4	1,154	-0.35%
2020/04/21	2	51.60	0	0.00	51.20	2	1,072	0.19%
2020/04/20	1	52.30	3	52.50	52.20	-2	1,056	-0.19%
2020/04/17	1	51.00	0	0.00	51.10	1	1,049	0.10%
2020/04/16	9	52.63	1	52.20	52.40	8	1,041	0.77%
2020/04/15	1	52.60	0	0.00	52.60	1	1,031	0.10%
2020/04/14	1	53.60	0	0.00	53.30	1	1,025	0.10%
2020/04/13	0	0.00	1	53.50	52.80	-1	1,021	-0.10%
2020/04/09	1	53.70	0	0.00	52.90	1	1,014	0.10%
2020/04/08	0	0.00	3	51.80	53.10	-3	986	-0.30%
2020/04/07	3	50.30	0	0.00	49.80	3	948	0.32%
2020/04/06	0	0.00	1	50.90	50.40	-1	931	-0.11%
2020/04/01	1	47.60	0	0.00	47.80	1	903	0.11%
2020/03/31	0	0.00	1	48.40	48.20	-1	901	-0.11%
2020/03/30	1	49.30	1	48.10	48.90	0	893	0.00%
2020/03/27	1	48.00	1	50.60	50.60	0	872	0.00%
2020/03/26	1	45.50	3	45.25	46.00	-2	840	-0.24%
2020/03/24	0	0.00	2	45.75	46.20	-2	832	-0.24%
2020/03/23	0	0.00	6	46.42	45.75	-6	825	-0.73%
2020/03/20	18	50.09	2	49.45	50.20	16	803	1.99%
2020/03/19	0	0.00	1	45.70	45.70	-1	738	-0.14%
2020/03/17	1	39.00	10	37.90	37.80	-9	747	-1.20%
2020/03/13	1	43.95	0	0.00	43.90	1	726	0.14%
2020/03/12	2	49.25	0	0.00	48.70	2	725	0.28%
2020/03/11	1	55.10	0	0.00	54.00	1	708	0.14%
2020/03/09	0	0.00	1	57.10	56.40	-1	707	-0.14%
2020/03/06	1	57.80	0	0.00	57.90	1	705	0.14%
2020/03/03	1	57.90	1	57.50	57.10	0	725	0.00%
2020/02/24	0	0.00	1	60.60	60.90	-1	883	-0.11%
2020/02/21	1	59.90	0	0.00	59.50	1	865	0.12%
2020/02/19	1	60.20	0	0.00	60.70	1	847	0.12%
2020/02/12	3	60.23	0	0.00	60.00	3	820	0.37%
2020/02/11	0	0.00	1	59.00	59.00	-1	809	-0.12%
2020/02/10	0	0.00	2	59.90	59.90	-2	808	-0.25%
2020/02/06	2	63.15	2	62.70	62.20	0	792	0.00%
2020/02/05	2	58.70	0	0.00	58.70	2	727	0.27%
2020/02/03	3	48.83	3	49.43	48.60	0	714	0.00%
2020/01/31	2	53.95	0	0.00	54.00	2	720	0.28%
2020/01/30	0	0.00	5	53.30	53.70	-5	718	-0.70%
2020/01/13	1	59.70	0	0.00	59.70	1	712	0.14%
2020/01/03	1	61.10	0	0.00	61.10	1	698	0.14%
2019/12/31	2	61.90	0	0.00	62.10	2	707	0.28%
2019/12/30	3	62.30	2	61.65	61.70	1	705	0.14%
2019/12/27	0	0.00	2	62.00	62.00	-2	705	-0.28%
2019/12/25	0	0.00	2	62.50	62.40	-2	706	-0.28%
2019/12/24	2	63.05	0	0.00	63.00	2	705	0.28%
2019/12/23	0	0.00	1	63.30	62.90	-1	708	-0.14%
2019/12/13	10	64.00	0	0.00	63.00	10	723	1.38%
2019/12/10	0	0.00	1	63.70	63.50	-1	709	-0.14%
2019/12/09	1	64.20	0	0.00	63.50	1	725	0.14%
2019/12/05	2	63.15	0	0.00	62.80	2	752	0.27%
2019/11/29	2	63.45	1	64.20	63.60	1	748	0.13%
2019/11/28	1	66.90	28	65.52	65.50	-27	739	-3.65%
2019/11/27	28	65.39	1	65.40	65.70	27	728	3.70%
2019/11/26	0	0.00	1	64.60	64.20	-1	705	-0.14%
2019/11/25	1	66.00	2	67.00	65.10	-1	687	-0.15%
2019/11/22	3	64.70	2	64.80	66.90	1	633	0.16%
2019/11/19	1	59.70	0	0.00	59.50	1	556	0.18%
2019/11/15	0	0.00	4	59.45	59.40	-4	566	-0.71%
2019/11/13	21	60.49	0	0.00	60.20	21	571	3.68%
2019/11/11	0	0.00	15	61.30	60.50	-15	605	-2.48%
2019/11/06	5	61.10	0	0.00	61.10	5	640	0.78%
2019/10/30	0	0.00	12	62.42	62.80	-12	689	-1.74%
2019/10/29	3	60.10	0	0.00	60.00	3	693	0.43%
2019/10/22	5	60.46	0	0.00	60.50	5	799	0.63%
2019/10/18	2	60.90	0	0.00	60.90	2	823	0.24%
2019/10/16	2	60.50	0	0.00	60.40	2	915	0.22%
2019/10/14	4	62.00	2	62.15	61.90	2	943	0.21%
2019/10/04	0	0.00	3	62.60	62.50	-3	992	-0.30%
2019/09/27	1	63.10	0	0.00	63.10	1	1,055	0.09%
2019/09/26	0	0.00	4	63.80	63.60	-4	1,085	-0.37%
2019/09/24	2	63.40	0	0.00	63.00	2	1,127	0.18%
2019/09/23	2	63.10	0	0.00	63.10	2	1,141	0.18%
2019/09/18	8	62.36	0	0.00	62.30	8	1,143	0.70%
2019/09/10	1	64.90	4	65.05	64.90	-3	1,182	-0.25%
2019/09/06	1	61.30	0	0.00	61.20	1	1,152	0.09%
2019/08/28	0	0.00	1	61.00	61.00	-1	1,192	-0.08%
2019/08/27	0	0.00	1	60.90	60.70	-1	1,196	-0.08%
2019/08/26	0	0.00	3	60.50	60.60	-3	1,200	-0.25%
2019/08/22	2	62.25	0	0.00	61.80	2	1,206	0.17%
2019/08/21	1	62.80	0	0.00	62.70	1	1,212	0.08%
2019/08/20	0	0.00	1	64.00	63.50	-1	1,229	-0.08%
2019/08/19	1	63.70	2	64.15	64.00	-1	1,274	-0.08%
2019/08/16	0	0.00	1	63.50	63.30	-1	1,294	-0.08%
2019/08/15	2	64.65	0	0.00	64.40	2	1,299	0.15%
2019/08/14	2	62.70	0	0.00	61.40	2	1,280	0.16%
2019/08/13	1	61.80	4	61.18	62.10	-3	1,278	-0.23%
2019/08/12	3	59.67	0	0.00	59.30	3	1,267	0.24%
2019/08/06	1	61.30	1	63.00	62.40	0	1,322	0.00%
2019/08/05	4	64.68	0	0.00	61.30	4	1,331	0.30%
2019/08/02	0	0.00	3	66.40	66.90	-3	1,318	-0.23%
2019/08/01	1	68.20	0	0.00	66.70	1	1,336	0.07%
2019/07/31	2	66.00	0	0.00	66.70	2	1,333	0.15%
2019/07/30	1	68.20	2	73.30	68.80	-1	1,316	-0.08%
2019/07/24	4	78.93	0	0.00	77.80	4	1,293	0.31%
2019/07/19	0	0.00	2	78.90	78.10	-2	1,350	-0.15%
2019/07/18	5	79.78	3	80.10	79.50	2	1,346	0.15%
2019/07/17	3	76.57	0	0.00	77.30	3	1,318	0.23%
2019/07/16	3	76.60	0	0.00	76.60	3	1,320	0.23%
2019/07/15	0	0.00	1	74.70	74.90	-1	1,327	-0.08%
2019/07/08	0	0.00	1	77.10	77.10	-1	1,728	-0.06%
2019/07/04	1	78.80	10	78.62	79.70	-9	1,721	-0.52%
2019/07/03	2	78.75	0	0.00	78.60	2	1,713	0.12%
2019/07/02	16	79.78	3	79.83	79.70	13	1,696	0.77%
2019/06/27	1	74.80	0	0.00	74.50	1	1,662	0.06%
2019/06/25	1	74.00	1	74.10	74.00	0	1,664	0.00%
2019/06/24	3	75.30	0	0.00	75.20	3	1,663	0.18%
2019/06/21	2	75.65	0	0.00	74.60	2	1,657	0.12%
2019/06/20	1	76.10	1	74.60	76.50	0	1,652	0.00%
2019/06/19	0	0.00	1	73.80	73.90	-1	1,640	-0.06%
2019/06/17	0	0.00	1	74.50	74.10	-1	1,652	-0.06%
2019/06/14	0	0.00	3	73.70	73.50	-3	1,658	-0.18%
2019/06/12	1	74.40	0	0.00	74.00	1	1,750	0.06%
2019/06/11	3	75.23	0	0.00	75.20	3	1,778	0.17%
2019/06/10	0	0.00	1	73.60	73.30	-1	1,780	-0.06%
2019/06/06	1	73.40	2	72.95	73.00	-1	1,787	-0.06%
2019/06/05	1	74.80	1	74.30	74.10	0	1,789	0.00%
2019/06/04	1	73.10	1	73.70	74.00	0	1,787	0.00%
2019/06/03	0	0.00	1	73.40	72.90	-1	1,793	-0.06%
2019/05/31	6	73.85	0	0.00	73.60	6	1,808	0.33%
2019/05/29	0	0.00	3	73.10	73.20	-3	1,831	-0.16%
2019/05/28	2	73.80	2	73.45	72.80	0	1,863	0.00%
2019/05/27	4	74.98	0	0.00	74.30	4	1,881	0.21%
2019/05/24	3	78.23	10	77.75	77.20	-7	1,906	-0.37%
2019/05/23	2	72.50	1	73.40	73.60	1	1,891	0.05%
2019/05/22	3	71.63	1	71.30	71.80	2	1,925	0.10%
2019/05/21	1	70.60	0	0.00	70.50	1	1,940	0.05%
2019/05/20	0	0.00	1	70.20	69.80	-1	1,973	-0.05%
2019/05/17	3	71.23	0	0.00	69.80	3	2,034	0.15%
2019/05/16	2	71.60	0	0.00	70.90	2	2,139	0.09%
2019/05/10	0	0.00	5	70.80	71.00	-5	2,198	-0.23%
2019/05/09	1	72.10	0	0.00	72.00	1	2,195	0.05%
2019/05/06	0	0.00	7	78.27	76.80	-7	2,205	-0.32%
2019/05/03	0	0.00	1	76.50	76.40	-1	2,244	-0.04%
2019/05/02	4	75.80	0	0.00	75.80	4	2,249	0.18%
2019/04/30	5	76.40	20	75.00	76.50	-15	2,278	-0.66%
2019/04/29	1	77.00	1	79.00	75.70	0	2,263	0.00%
2019/04/26	2	84.10	0	0.00	82.00	2	2,222	0.09%
2019/04/25	0	0.00	1	82.00	81.60	-1	2,217	-0.05%
2019/04/24	2	82.50	2	83.00	81.70	0	2,264	0.00%
2019/04/23	2	84.70	1	85.20	83.30	1	2,294	0.04%
2019/04/22	6	82.05	1	81.80	82.00	5	2,285	0.22%
2019/04/19	4	82.23	0	0.00	81.90	4	2,308	0.17%
2019/04/18	1	81.00	2	82.90	80.50	-1	2,343	-0.04%
2019/04/17	11	84.91	21	83.90	83.50	-10	2,381	-0.42%
2019/04/16	21	86.66	62	84.69	87.00	-41	2,398	-1.71%
2019/04/15	1	81.00	1	81.20	80.00	0	2,353	0.00%
2019/04/12	56	83.35	2	81.40	80.30	54	2,396	2.25%
2019/04/11	0	0.00	1	81.40	81.40	-1	2,283	-0.04%
2019/04/10	0	0.00	1	74.00	74.00	-1	2,278	-0.04%
2019/04/09	0	0.00	1	67.30	67.30	-1	2,315	-0.04%
2019/04/03	1	61.00	3	59.27	61.00	-2	2,311	-0.09%
2019/04/02	1	57.60	0	0.00	57.60	1	2,295	0.04%
2019/04/01	0	0.00	26	58.12	57.80	-26	2,295	-1.13%
2019/03/29	2	59.20	1	59.00	59.00	1	2,286	0.04%
2019/03/22	1	58.20	2	58.00	58.20	-1	2,426	-0.04%
2019/03/21	0	0.00	1	59.30	59.30	-1	2,413	-0.04%
2019/03/18	2	60.20	0	0.00	60.00	2	2,413	0.08%
2019/03/15	0	0.00	2	62.30	62.00	-2	2,387	-0.08%
2019/03/07	0	65.50	0	0.00	65.00	0	2,340	0.00%
2019/03/04	1	66.70	0	0.00	66.10	1	2,320	0.04%
2019/02/27	1	66.00	6	64.48	67.50	-5	2,307	-0.22%
2019/02/25	2	68.95	1	68.50	67.00	1	2,254	0.04%
2019/02/22	1	67.20	0	0.00	66.30	1	2,219	0.05%
2019/02/18	1	68.90	1	67.00	68.00	0	2,089	0.00%
2019/02/15	1	67.10	0	0.00	67.00	1	2,027	0.05%
2019/02/14	0	0.00	4	62.05	62.30	-4	1,917	-0.21%
2019/02/13	1	56.60	0	0.00	56.70	1	1,856	0.05%
2019/02/12	0	0.00	3	57.53	57.20	-3	1,881	-0.16%
2019/02/11	3	57.50	0	0.00	57.40	3	1,888	0.16%
2019/01/29	0	0.00	2	55.90	55.10	-2	1,853	-0.11%
2019/01/25	0	0.00	1	55.70	55.80	-1	1,851	-0.05%
2019/01/24	1	56.80	0	0.00	57.00	1	1,836	0.05%
2019/01/23	1	54.50	0	0.00	54.40	1	1,784	0.06%
2019/01/21	1	52.40	0	0.00	52.50	1	1,763	0.06%
2019/01/16	0	0.00	1	53.00	52.70	-1	1,783	-0.06%
2019/01/15	0	0.00	23	56.48	55.70	-23	1,786	-1.29%
2019/01/11	1	57.40	1	57.00	56.30	0	1,739	0.00%
2019/01/09	22	57.80	0	0.00	57.50	22	1,661	1.32%
2019/01/08	0	0.00	2	56.95	57.20	-2	1,590	-0.13%
2019/01/03	0	0.00	21	48.49	48.50	-21	1,433	-1.46%
2019/01/02	0	0.00	2	44.23	44.10	-2	1,431	-0.14%
2018/12/28	1	44.90	3	44.22	45.05	-2	1,478	-0.14%
2018/12/26	1	41.80	0	0.00	41.70	1	1,644	0.06%
2018/12/24	0	0.00	1	41.75	42.00	-1	1,678	-0.06%
2018/12/20	1	44.20	0	0.00	43.60	1	1,683	0.06%
2018/12/18	0	0.00	1	43.20	43.50	-1	1,637	-0.06%
2018/12/17	1	43.50	0	0.00	44.75	1	1,601	0.06%
2018/12/13	0	0.00	1	41.50	41.40	-1	1,582	-0.06%
2018/12/11	1	40.00	0	0.00	39.05	1	1,644	0.06%
2018/12/05	1	43.80	2	43.60	43.00	-1	1,788	-0.06%
2018/12/04	0	0.00	4	41.55	41.40	-4	1,776	-0.23%
2018/11/29	2	40.90	0	0.00	40.70	2	1,811	0.11%
2018/11/26	0	0.00	1	39.10	39.55	-1	1,783	-0.06%
2018/11/23	2	39.80	0	0.00	39.70	2	1,773	0.11%
2018/11/20	1	42.70	1	41.95	41.80	0	1,744	0.00%
2018/11/19	1	40.40	0	0.00	40.00	1	1,722	0.06%
2018/11/15	0	0.00	4	39.80	39.65	-4	1,707	-0.23%
2018/11/13	1	41.10	2	40.45	40.90	-1	1,691	-0.06%
2018/11/12	4	41.34	0	0.00	41.10	4	1,682	0.24%
2018/11/09	5	44.60	6	44.09	43.05	-1	1,661	-0.06%
2018/11/08	4	40.78	1	42.50	42.50	3	1,612	0.19%
2018/11/07	0	0.00	1	39.35	38.65	-1	1,577	-0.06%
2018/11/06	1	38.80	1	39.80	38.65	0	1,577	0.00%
2018/11/05	1	38.85	0	0.00	38.50	1	1,577	0.06%
2018/11/01	0	0.00	2	40.40	40.50	-2	1,548	-0.13%
2018/10/31	2	41.03	0	0.00	40.40	2	1,535	0.13%
2018/10/30	0	0.00	10	40.34	40.15	-10	1,525	-0.66%
2018/10/29	1	40.60	41	40.97	40.60	-40	1,518	-2.63%
2018/10/26	2	44.00	2	44.00	43.10	0	1,492	0.00%
2018/10/25	0	0.00	3	44.68	43.50	-3	1,469	-0.20%
2018/10/24	22	44.58	23	44.19	44.10	-1	1,441	-0.07%
2018/10/23	52	44.59	5	45.26	46.30	47	1,409	3.34%
2018/10/22	3	41.50	3	40.80	42.55	0	1,343	0.00%
2018/10/19	2	39.60	0	0.00	38.70	2	1,320	0.15%
2018/10/18	1	39.75	3	39.50	39.65	-2	1,298	-0.15%
2018/10/17	3	41.60	4	41.18	41.10	-1	1,285	-0.08%
2018/10/15	4	40.06	0	0.00	39.90	4	1,237	0.32%
2018/10/12	2	37.58	1	37.70	38.15	1	1,206	0.08%
2018/10/09	8	44.61	3	44.53	43.95	5	1,142	0.44%
2018/10/08	11	49.05	0	0.00	48.80	11	1,059	1.04%
2018/10/05	15	51.55	1	54.60	52.30	14	988	1.42%
2018/10/04	0	0.00	1	50.40	50.40	-1	862	-0.12%
2018/10/03	1	45.35	0	0.00	45.85	1	767	0.13%
2018/09/28	1	48.00	0	0.00	49.30	1	692	0.14%
2018/09/27	2	48.00	6	47.60	48.00	-4	678	-0.59%
2018/09/18	1	45.55	1	45.55	45.55	0	595	0.00%
2018/09/17	0	0.00	3	50.40	50.60	-3	581	-0.52%
2018/09/14	1	43.45	3	43.78	46.05	-2	505	-0.40%
2018/09/13	1	43.65	1	43.00	41.90	0	441	0.00%
2018/09/12	0	0.00	1	43.60	43.60	-1	349	-0.29%
2018/09/11	0	0.00	5	39.65	39.65	-5	340	-1.47%
2018/09/10	1	36.05	1	36.05	36.05	0	335	0.00%
2018/09/07	0	0.00	2	32.20	32.80	-2	314	-0.64%
2018/09/06	0	0.00	3	29.85	29.85	-3	267	-1.12%
2018/09/05	0	0.00	10	26.85	27.15	-10	246	-4.06%
2018/08/31	0	0.00	1	25.75	25.80	-1	230	-0.43%
2018/08/20	1	26.20	1	26.60	25.90	0	241	0.00%
2018/08/17	1	26.30	1	26.60	26.15	0	243	0.00%
2018/08/16	2	26.40	1	26.45	26.30	1	243	0.41%
2018/08/08	0	0.00	2	27.70	27.60	-2	229	-0.87%
2018/08/02	0	0.00	3	28.70	28.30	-3	219	-1.36%
2018/07/27	4	29.25	0	0.00	29.15	4	220	1.82%
2018/07/20	2	30.00	0	0.00	29.30	2	236	0.84%
2018/07/18	0	0.00	1	30.30	30.10	-1	240	-0.42%
2018/06/19	1	34.90	0	0.00	34.50	1	385	0.26%
2018/06/11	0	0.00	2	32.85	32.85	-2	456	-0.44%
2018/06/06	1	33.65	0	0.00	33.70	1	460	0.22%
2018/05/29	0	0.00	1	32.85	32.80	-1	467	-0.21%
2018/05/22	3	33.90	0	0.00	33.65	3	470	0.64%
2018/05/14	0	0.00	1	33.60	33.50	-1	482	-0.21%
2018/04/26	2	37.00	0	0.00	34.60	2	498	0.40%
2018/04/23	0	0.00	8	37.55	37.75	-8	508	-1.57%
2018/04/20	7	36.54	7	37.05	36.50	0	526	0.00%
2018/04/11	1	37.75	0	0.00	38.45	1	536	0.19%
2018/04/10	8	38.77	8	39.80	38.20	0	540	0.00%
2018/03/30	1	38.40	1	38.55	38.20	0	506	0.00%
2018/03/29	1	39.30	12	39.49	39.00	-11	502	-2.19%
2018/03/28	0	0.00	5	38.95	38.50	-5	493	-1.01%
2018/03/27	8	38.52	1	38.35	38.50	7	488	1.43%
2018/03/26	1	39.20	3	38.57	38.95	-2	485	-0.41%
2018/03/23	1	36.45	0	0.00	36.35	1	464	0.22%
2018/03/22	20	38.61	0	0.00	37.55	20	454	4.40%
2018/03/21	0	0.00	8	39.03	38.80	-8	439	-1.82%
2018/03/20	9	37.97	1	38.20	37.80	8	424	1.88%
2018/03/19	0	0.00	5	38.60	38.75	-5	421	-1.19%
2018/03/16	3	36.20	0	0.00	38.00	3	391	0.77%
2018/03/09	0	0.00	1	34.25	34.40	-1	385	-0.26%
2018/03/08	3	35.03	0	0.00	34.80	3	385	0.78%
2018/03/07	1	34.30	0	0.00	34.60	1	379	0.26%
2018/03/06	0	0.00	1	33.35	33.35	-1	375	-0.27%
2018/03/05	0	0.00	5	33.84	33.45	-5	391	-1.28%
2018/03/01	0	0.00	1	32.75	32.80	-1	393	-0.25%
2018/02/21	1	32.25	0	0.00	32.25	1	396	0.25%
2018/02/08	5	32.45	0	0.00	32.75	5	406	1.23%
2018/02/07	1	33.05	0	0.00	33.05	1	409	0.24%
2018/02/06	3	33.83	0	0.00	32.75	3	414	0.72%
2018/01/29	1	36.95	1	37.30	36.90	0	410	0.00%
2018/01/23	1	37.55	0	0.00	37.30	1	407	0.25%
2018/01/19	5	38.25	0	0.00	38.30	5	408	1.22%
2018/01/17	0	0.00	1	38.30	38.00	-1	418	-0.24%
2018/01/16	6	39.98	5	39.90	39.10	1	428	0.23%
2018/01/15	5	39.55	6	39.12	39.60	-1	402	-0.25%
2018/01/05	0	0.00	1	36.10	35.90	-1	394	-0.25%
2018/01/04	1	36.70	0	0.00	36.35	1	396	0.25%