奇偶 (3356)-元富-松德券商分點個股進出

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

奇偶

(3356)

可現股當沖

股價
54.0
漲跌
--
漲幅
0.00%
成交量
499張
產業
上市光電類股
163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

奇偶 (3356)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.9	53.99	0.3	54.00	54.00	0.7	2,208	0.03%
2024/05/02	0	53.00	0.7	53.17	54.00	-0.6	2,202	-0.03%
2024/04/30	0.9	53.77	1.4	53.94	53.60	-0.5	2,196	-0.02%
2024/04/29	0.4	53.59	2	53.60	53.30	-1.6	2,185	-0.07%
2024/04/26	2	53.25	0	0.00	53.00	2	2,178	0.09%
2024/04/25	0	0.00	2.3	53.58	52.80	-2.3	2,172	-0.10%
2024/04/24	1.3	53.96	1	54.29	54.00	0.2	2,157	0.01%
2024/04/23	0	53.00	0.1	52.40	52.60	-0.1	2,138	0.00%
2024/04/22	0.1	51.40	1	51.20	51.10	-0.9	2,129	-0.04%
2024/04/19	0	0.00	2	51.75	51.60	-2	2,121	-0.09%
2024/04/18	0	53.20	1.8	53.54	54.20	-1.8	2,087	-0.08%
2024/04/17	0.8	53.87	0	0.00	53.90	0.8	2,075	0.04%
2024/04/16	2	52.70	1.1	51.65	51.80	0.9	2,050	0.04%
2024/04/15	0.8	55.92	1	55.44	55.40	-0.2	2,005	-0.01%
2024/04/12	1.4	56.11	0	0.00	55.30	1.4	1,983	0.07%
2024/04/11	1	54.40	1.2	55.19	54.50	-0.2	1,962	-0.01%
2024/04/10	4.2	56.77	1.2	56.78	55.70	3	1,938	0.16%
2024/04/09	1.2	56.43	0.8	55.32	56.90	0.3	1,891	0.02%
2024/04/08	0.3	55.79	1.2	55.33	55.50	-0.9	1,860	-0.05%
2024/04/03	2.6	56.86	5.9	56.73	55.80	-3.3	1,840	-0.18%
2024/04/02	1	57.00	9.1	56.55	56.30	-8.1	1,804	-0.45%
2024/04/01	8.1	55.25	3	53.50	55.50	5.1	1,721	0.30%
2024/03/29	2	52.05	0	0.00	52.00	2	1,610	0.12%
2024/03/28	1	52.70	2	53.05	52.60	-1	1,602	-0.06%
2024/03/27	0	52.77	0	52.86	53.10	0	1,595	0.00%
2024/03/26	0	51.12	0	0.00	51.70	0	1,572	0.00%
2024/03/25	0	0.00	0	52.30	51.20	0	1,556	0.00%
2024/03/22	1	52.50	0.6	52.63	52.00	0.4	1,566	0.02%
2024/03/21	0.5	52.51	0.3	52.42	52.70	0.2	1,601	0.02%
2024/03/20	1.4	52.58	0	53.50	52.20	1.3	1,586	0.08%
2024/03/19	1	53.07	3.5	53.30	52.60	-2.5	1,563	-0.16%
2024/03/18	0.6	53.72	0.2	54.00	53.90	0.4	1,529	0.03%
2024/03/15	1.1	53.76	13.7	53.57	53.70	-12.6	1,507	-0.83%
2024/03/14	3.7	53.87	19.4	53.90	52.80	-15.7	1,454	-1.08%
2024/03/13	3.8	52.81	2.2	52.69	52.50	1.6	1,369	0.12%
2024/03/12	1.8	52.38	4.6	52.32	52.20	-2.8	1,306	-0.21%
2024/03/11	3.1	51.84	2.9	51.72	51.90	0.1	1,268	0.01%
2024/03/08	1.9	50.72	1	49.94	50.00	0.9	1,216	0.07%
2024/03/07	1.4	50.40	0.7	50.65	50.70	0.7	1,172	0.06%
2024/03/06	2.8	50.86	0.9	50.68	50.50	2	1,136	0.17%
2024/03/05	2.9	49.18	2	49.38	49.75	0.9	1,083	0.08%
2024/03/04	10	51.28	7	52.52	50.00	3	1,023	0.29%
2024/03/01	14.9	47.68	5.5	48.97	50.30	9.4	704	1.33%
2024/02/29	1.5	45.58	1.3	45.64	45.80	0.2	591	0.04%
2024/02/27	6.1	44.39	12.3	43.93	44.30	-6.2	582	-1.06%
2024/02/26	0.3	44.55	0.1	44.74	44.50	0.2	591	0.03%
2024/02/23	13.1	45.74	0	0.00	44.50	13.1	623	2.11%
2024/02/22	0	0.00	17	44.70	44.90	-17	644	-2.64%
2024/02/21	1	44.96	4	45.02	44.95	-3	652	-0.46%
2024/02/20	7	44.69	6.1	45.14	45.00	0.9	650	0.13%
2024/02/19	2.2	45.86	7.7	45.64	45.40	-5.5	644	-0.86%
2024/02/16	0.7	43.84	0	0.00	44.60	0.7	611	0.11%
2024/02/05	0	0.00	1	42.35	42.20	-1	620	-0.16%
2024/02/02	0	0.00	1	43.05	43.05	-1	620	-0.16%
2024/02/01	1	43.65	0	0.00	43.50	1	621	0.16%
2024/01/31	2	43.70	0	0.00	43.60	2	623	0.32%
2024/01/30	1	44.00	0	0.00	44.00	1	622	0.16%
2024/01/29	1	43.80	0	0.00	44.15	1	618	0.16%
2024/01/26	3	43.55	1	42.65	43.25	2	571	0.35%
2024/01/22	1	41.40	0	0.00	41.45	1	537	0.19%
2024/01/17	5	40.85	0	0.00	40.80	5	547	0.91%
2024/01/16	0	0.00	0.3	41.86	41.60	-0.3	547	-0.06%
2024/01/15	0.3	41.95	0	0.00	42.20	0.3	549	0.06%
2024/01/12	0	0.00	0.2	42.00	41.55	-0.2	554	-0.03%
2024/01/11	0.2	41.65	0	0.00	42.00	0.2	556	0.03%
2024/01/09	0	0.00	0.1	43.23	42.60	-0.1	559	-0.02%
2024/01/08	0.1	43.60	0	0.00	43.25	0.1	565	0.02%
2024/01/05	0	0.00	0.1	43.68	43.25	-0.1	569	-0.01%
2024/01/04	0.1	43.80	0	0.00	43.50	0.1	574	0.01%
2024/01/02	0	0.00	2	44.30	44.15	-2	597	-0.33%
2023/12/29	0	0.00	0.2	44.64	44.35	-0.2	598	-0.03%
2023/12/28	0.2	44.60	0	0.00	44.85	0.2	607	0.03%
2023/12/22	2	43.95	1	44.65	43.90	1	623	0.16%
2023/12/21	0	0.00	0	44.05	44.00	0	622	0.00%
2023/12/20	0	44.45	0.1	44.40	44.35	0	625	-0.01%
2023/12/19	0.1	43.95	5	44.12	44.60	-4.9	623	-0.79%
2023/12/18	9	45.31	4.1	46.16	45.20	4.9	605	0.81%
2023/12/15	1.1	42.76	0	0.00	42.65	1.1	560	0.19%
2023/12/14	0	0.00	1	42.70	42.65	-1	569	-0.18%
2023/12/12	0	0.00	0.7	43.94	42.90	-0.7	578	-0.11%
2023/12/11	0.7	44.30	0	0.00	44.30	0.7	583	0.11%
2023/12/05	2	44.40	0	0.00	44.30	2	633	0.32%
2023/12/01	0	0.00	0.3	45.52	45.25	-0.3	650	-0.05%
2023/11/30	0.3	45.41	0.1	45.61	45.60	0.2	662	0.04%
2023/11/29	0.1	45.14	1	45.50	45.15	-0.9	665	-0.14%
2023/11/28	0	44.45	0	0.00	44.75	0	667	0.00%
2023/11/24	1	45.10	1	45.30	45.10	0	675	0.00%
2023/11/23	1	45.25	2.2	45.79	44.85	-1.2	673	-0.18%
2023/11/22	3.2	45.74	4.2	46.09	45.35	-1	674	-0.15%
2023/11/21	3.2	44.42	2.1	44.40	44.20	1.1	649	0.17%
2023/11/20	0.1	43.36	0	43.40	43.15	0.1	638	0.01%
2023/11/17	0	42.75	0.8	42.73	42.70	-0.8	632	-0.13%
2023/11/16	0.8	42.66	0	0.00	42.85	0.8	639	0.13%
2023/11/14	0	0.00	0.4	42.34	42.10	-0.4	654	-0.06%
2023/11/13	1.4	42.61	0	0.00	42.80	1.4	659	0.22%
2023/11/09	0	0.00	0	42.35	41.70	0	675	0.00%
2023/11/08	0	41.80	0	0.00	42.30	0	700	0.00%
2023/11/07	0	0.00	0	41.70	41.45	0	758	0.00%
2023/11/06	0	41.35	0.5	41.59	41.70	-0.5	861	-0.06%
2023/11/03	0	0.00	0.3	41.17	40.90	-0.3	1,048	-0.03%
2023/11/02	0.8	40.95	0.1	41.00	40.85	0.8	1,057	0.07%
2023/11/01	0.1	40.20	5	40.25	40.00	-4.9	1,069	-0.46%
2023/10/31	0	0.00	0	41.44	40.00	0	1,090	0.00%
2023/10/30	0	0.00	0.1	41.37	41.25	-0.1	1,115	-0.01%
2023/10/27	0.1	41.09	0	0.00	40.85	0.1	1,130	0.01%
2023/10/26	0	0.00	1	40.97	40.50	-1	1,156	-0.09%
2023/10/25	0	0.00	0.1	41.66	41.55	-0.1	1,173	-0.01%
2023/10/24	1.1	41.31	0.1	40.77	41.45	1.1	1,198	0.09%
2023/10/23	0.1	41.06	0.1	41.20	40.95	-0.1	1,249	-0.01%
2023/10/20	0.1	39.80	6.1	39.83	40.00	-6	1,292	-0.46%
2023/10/19	0.1	40.55	0	0.00	40.40	0.1	1,333	0.01%
2023/10/13	0	0.00	0	42.90	42.25	0	1,499	0.00%
2023/10/12	1	42.85	0	0.00	43.15	1	1,581	0.06%
2023/10/05	0	0.00	0.6	45.64	45.30	-0.6	1,745	-0.03%
2023/10/04	0.6	45.04	0	0.00	45.20	0.6	1,902	0.03%
2023/10/03	2	47.50	1.7	48.34	47.50	0.3	1,989	0.01%
2023/10/02	0.2	47.43	0.3	47.98	47.90	-0.2	2,082	-0.01%
2023/09/28	0.9	47.01	0	0.00	47.00	0.9	2,179	0.04%
2023/09/26	0	0.00	0.6	47.16	46.45	-0.6	2,455	-0.03%
2023/09/25	0.6	46.95	0	0.00	47.15	0.6	2,700	0.02%
2023/09/22	0	0.00	3.4	45.86	46.20	-3.4	3,093	-0.11%
2023/09/21	0.4	45.80	2.2	46.20	45.50	-1.7	3,349	-0.05%
2023/09/20	0.2	47.30	1.1	47.70	46.55	-1	3,766	-0.03%
2023/09/19	0.1	48.36	5.1	48.00	47.80	-5	4,601	-0.11%
2023/09/18	0	0.00	0.4	47.91	47.80	-0.4	4,807	-0.01%
2023/09/15	2.5	47.62	3.2	47.73	47.90	-0.8	4,869	-0.02%
2023/09/14	2.2	48.20	1.2	48.08	47.85	1.1	4,929	0.02%
2023/09/13	2.2	47.52	1.2	47.54	48.00	1	5,027	0.02%
2023/09/12	0.2	46.45	5.9	45.86	46.45	-5.7	5,120	-0.11%
2023/09/11	0.9	47.43	0	0.00	46.35	0.9	5,634	0.02%
2023/09/06	0	0.00	0.1	46.89	46.25	-0.1	6,209	0.00%
2023/09/05	0.1	45.99	0	0.00	46.95	0.1	6,223	0.00%
2023/08/30	0	0.00	0	45.60	45.65	0	6,290	0.00%
2023/08/29	0	45.05	0	0.00	45.45	0	6,299	0.00%
2023/08/28	1	44.80	0.2	45.32	44.90	0.8	6,305	0.01%
2023/08/25	0.2	45.95	0.6	46.07	46.20	-0.4	6,314	-0.01%
2023/08/24	1.6	47.71	0.3	47.91	46.60	1.2	6,351	0.02%
2023/08/23	0.3	47.88	0	0.00	47.65	0.3	6,348	0.00%
2023/08/22	0	0.00	0.1	48.50	47.25	-0.1	6,349	0.00%
2023/08/21	1.1	47.80	0	0.00	47.95	1.1	6,349	0.02%
2023/08/18	0	0.00	0	48.85	47.40	0	6,348	0.00%
2023/08/17	0	48.63	5.8	48.58	48.95	-5.8	6,347	-0.09%
2023/08/16	0.4	47.89	1.2	48.05	48.25	-0.8	6,350	-0.01%
2023/08/15	1.6	47.91	0.1	47.80	47.95	1.5	6,353	0.02%
2023/08/14	1.1	46.00	0	47.00	46.50	1.1	6,345	0.02%
2023/08/11	5	47.40	0.2	47.30	47.00	4.8	6,330	0.08%
2023/08/10	4	49.63	6.9	49.56	49.25	-2.9	6,280	-0.05%
2023/08/09	10.1	53.95	3	54.33	54.70	7	6,182	0.11%
2023/08/08	0	50.93	0	0.00	51.00	0	6,000	0.00%
2023/08/07	0	0.00	0.2	51.60	51.80	-0.2	6,007	0.00%
2023/08/04	0.2	51.00	0	50.10	51.00	0.2	6,001	0.00%
2023/08/02	0	49.70	0.3	51.14	49.65	-0.3	6,006	-0.01%
2023/08/01	3.3	51.10	1	51.60	51.20	2.3	6,003	0.04%
2023/07/31	3	52.72	0.3	53.54	51.80	2.7	6,095	0.04%
2023/07/28	7.3	51.01	0.2	51.20	51.60	7.1	6,172	0.12%
2023/07/27	0.2	51.96	3	52.00	51.90	-2.8	6,157	-0.05%
2023/07/26	22	52.61	2	52.23	51.40	20	6,139	0.33%
2023/07/25	12	54.40	2	53.72	54.30	10.1	6,090	0.17%
2023/07/24	2	51.91	0	0.00	52.30	2	6,049	0.03%
2023/07/21	0	0.00	2.1	53.03	52.60	-2.1	6,014	-0.03%
2023/07/20	0	53.50	0.9	54.06	53.90	-0.9	6,007	-0.01%
2023/07/19	1	53.70	0	0.00	53.20	1	5,985	0.02%
2023/07/18	6	55.83	8.1	56.21	54.30	-2.1	5,956	-0.04%
2023/07/17	2.1	58.19	1	56.00	57.50	1.1	5,890	0.02%
2023/07/14	1.1	55.76	0.2	54.88	56.50	0.8	5,832	0.01%
2023/07/13	9.2	54.74	3.1	54.61	54.00	6.1	5,774	0.11%
2023/07/12	6.1	53.21	3.3	52.70	52.80	2.9	5,719	0.05%
2023/07/11	8.3	52.73	6.5	52.77	52.60	1.8	5,687	0.03%
2023/07/10	3.4	57.94	8.5	58.06	57.50	-5.1	5,563	-0.09%
2023/07/07	4.6	57.71	6.2	56.77	56.40	-1.6	5,483	-0.03%
2023/07/06	4.2	58.71	4	59.12	57.50	0.2	5,381	0.00%
2023/07/05	6	60.03	15	60.37	60.20	-9	5,293	-0.17%
2023/07/04	9	58.32	4.3	58.14	59.00	4.7	5,133	0.09%
2023/07/03	6.3	60.16	10.8	59.79	58.50	-4.5	5,029	-0.09%
2023/06/30	9.8	58.48	10.9	58.28	58.50	-1.1	4,794	-0.02%
2023/06/29	14.9	56.62	13.4	56.19	57.10	1.5	4,405	0.03%
2023/06/28	16.4	55.09	20.6	55.21	55.30	-4.1	4,156	-0.10%
2023/06/27	86.6	55.86	123.2	55.11	53.00	-36.6	3,745	-0.98%	大賣/
2023/06/26	21.2	52.07	6.8	50.81	53.50	14.4	2,916	0.49%
2023/06/21	3.5	48.73	2.2	48.81	48.70	1.3	2,735	0.05%
2023/06/20	1.9	48.28	25	48.25	48.15	-23.1	2,732	-0.85%
2023/06/19	31.7	47.79	10.1	48.14	48.15	21.6	2,728	0.79%
2023/06/16	8.1	46.95	13.7	46.68	46.45	-5.6	2,639	-0.21%
2023/06/15	51.7	49.67	88.9	49.64	47.70	-37.2	2,542	-1.46%
2023/06/14	41.8	46.47	15.1	46.55	47.60	26.7	2,030	1.32%
2023/06/13	13.1	44.87	7.6	44.62	44.00	5.6	1,782	0.31%
2023/06/12	14.6	44.72	36.3	44.59	44.80	-21.7	1,684	-1.29%
2023/06/09	1.3	41.21	4	41.41	42.10	-2.7	1,475	-0.18%
2023/06/08	5	40.76	0.9	40.94	40.55	4.1	1,498	0.28%
2023/06/07	1.5	42.53	4.9	41.84	41.70	-3.3	1,558	-0.21%
2023/06/06	6	41.00	4.8	41.37	41.00	1.2	1,727	0.07%
2023/06/05	1.6	41.87	1.4	42.12	41.90	0.2	1,807	0.01%
2023/06/02	1.8	41.44	1	41.80	41.15	0.8	1,917	0.04%
2023/06/01	1	40.95	0	41.00	41.00	1	2,406	0.04%
2023/05/31	2	41.33	2.1	41.81	40.85	-0.1	2,608	0.00%
2023/05/30	2.1	41.24	2.2	41.33	41.65	-0.1	2,598	0.00%
2023/05/29	0.2	40.25	0	0.00	40.60	0.2	2,569	0.01%
2023/05/26	0	0.00	1.7	39.78	39.35	-1.7	2,571	-0.07%
2023/05/25	1	40.10	3	40.12	39.95	-2	2,574	-0.08%
2023/05/24	0.4	40.22	1.1	40.40	40.40	-0.7	2,582	-0.03%
2023/05/23	2.2	40.53	0.2	40.83	40.55	2	2,607	0.08%
2023/05/22	1.9	40.63	0	40.70	40.55	1.9	2,617	0.07%
2023/05/19	0.5	40.19	0.2	39.85	39.75	0.3	2,614	0.01%
2023/05/18	0.2	39.91	0.5	40.00	40.00	-0.2	2,637	-0.01%
2023/05/17	0	39.63	0.2	39.94	39.65	-0.2	2,630	-0.01%
2023/05/16	0.6	39.45	0.1	39.64	39.40	0.5	2,627	0.02%
2023/05/15	0.1	38.38	1	38.85	38.60	-0.9	2,634	-0.03%
2023/05/12	1	38.30	0	0.00	38.55	1	2,675	0.04%
2023/05/11	0	0.00	0.1	38.31	37.90	-0.1	2,766	0.00%
2023/05/10	0.1	38.85	0	38.86	39.10	0	2,768	0.00%
2023/05/09	1	38.50	0	0.00	38.95	1	2,781	0.04%
2023/05/05	2	40.15	200.8	40.48	39.95	-198.8	2,775	-7.16%	大賣/鉅額交易
2023/05/04	202.8	40.78	3	40.23	40.80	199.8	2,685	7.44%	大買/鉅額交易
2023/05/03	1	37.10	0.1	37.33	37.10	0.9	2,601	0.03%
2023/05/02	10.1	38.00	0.1	38.50	37.80	10	2,608	0.38%
2023/04/28	0.1	37.50	0	37.70	37.25	0.1	2,622	0.00%
2023/04/27	0	36.95	0.1	36.63	37.00	-0.1	2,625	0.00%
2023/04/26	0.1	37.15	0	0.00	37.25	0.1	2,631	0.00%
2023/04/19	0	0.00	1.2	40.28	39.55	-1.2	2,717	-0.04%
2023/04/18	1.2	41.22	0	0.00	40.65	1.2	2,700	0.04%
2023/04/17	0	0.00	0.1	40.98	40.80	-0.1	2,718	-0.01%
2023/04/14	0.1	41.55	1.2	40.75	40.55	-1	2,720	-0.04%
2023/04/13	2.2	41.20	2.7	41.92	41.00	-0.6	2,716	-0.02%
2023/04/12	2.7	42.73	0	0.00	42.75	2.7	2,746	0.10%
2023/04/10	0	0.00	1.1	41.99	41.85	-1.1	2,797	-0.04%
2023/04/07	0.1	41.95	0	0.00	41.85	0.1	2,803	0.00%
2023/04/06	1	42.05	0.5	42.03	41.90	0.5	2,815	0.02%
2023/03/31	0.5	42.08	0.5	41.95	42.70	-0.1	2,829	0.00%
2023/03/30	0.5	42.30	0	0.00	41.90	0.5	2,845	0.02%
2023/03/29	0	42.65	0	0.00	42.35	0	2,893	0.00%
2023/03/28	0	42.80	1	43.00	42.40	-1	2,942	-0.03%
2023/03/27	0	0.00	0.1	43.76	43.55	-0.1	2,958	0.00%
2023/03/24	0.1	44.45	9.3	44.52	43.55	-9.2	2,996	-0.31%
2023/03/23	31.3	44.32	11.3	44.37	44.55	20	3,050	0.66%
2023/03/22	10.3	43.89	6.1	43.84	43.60	4.2	3,033	0.14%
2023/03/21	4.1	42.16	4	42.28	42.55	0.1	3,053	0.00%
2023/03/20	1	41.65	0.2	40.60	41.20	0.8	3,103	0.02%
2023/03/17	0.2	40.60	0	0.00	40.75	0.2	3,223	0.01%
2023/03/16	0	0.00	1	40.25	40.25	-1	3,395	-0.03%
2023/03/14	0	0.00	0.5	42.37	41.85	-0.5	3,603	-0.01%
2023/03/13	0.5	42.53	6	41.95	42.50	-5.6	3,746	-0.15%
2023/03/10	3	44.67	6.8	44.51	43.55	-3.8	4,341	-0.09%
2023/03/09	39.8	47.20	50	46.81	45.50	-10.2	4,699	-0.22%
2023/03/08	5	44.99	4.1	45.63	45.75	0.9	4,574	0.02%
2023/03/07	9.1	45.12	12.2	45.24	45.75	-3.1	4,714	-0.06%
2023/03/06	58.2	45.17	29.8	44.57	45.95	28.4	4,934	0.58%
2023/03/03	31.8	41.70	4.2	41.05	43.15	27.5	4,599	0.60%
2023/03/02	1.2	39.48	0	39.61	39.25	1.2	4,455	0.03%
2023/03/01	0	38.88	0	0.00	39.15	0	4,525	0.00%
2023/02/24	1	39.90	0	0.00	39.30	1	4,624	0.02%
2023/02/22	0	0.00	0	40.15	40.15	0	5,308	0.00%
2023/02/21	1	41.06	4	41.56	40.80	-3	5,803	-0.05%
2023/02/20	4.6	40.92	10.1	41.03	41.35	-5.5	5,901	-0.09%
2023/02/17	0.3	40.20	2.3	40.29	40.25	-2	5,995	-0.03%
2023/02/16	1.5	40.85	0	0.00	40.35	1.5	6,130	0.02%
2023/02/15	1	39.70	1	39.75	39.75	0	6,454	0.00%
2023/02/14	0	0.00	0.7	39.91	39.60	-0.7	7,026	-0.01%
2023/02/13	0.7	39.99	1.1	39.83	39.95	-0.3	7,259	0.00%
2023/02/10	2.1	39.84	4.8	40.32	39.80	-2.7	7,758	-0.04%
2023/02/09	3.8	41.22	1	41.33	41.30	2.7	7,777	0.04%
2023/02/08	0	40.00	0.4	39.82	39.65	-0.4	7,815	-0.01%
2023/02/07	0.4	39.75	0.3	39.92	40.00	0.1	7,885	0.00%
2023/02/06	0.3	39.99	0	0.00	40.20	0.3	7,973	0.00%
2023/02/03	0	0.00	1	40.10	39.15	-1	8,093	-0.01%
2023/02/02	0.4	40.04	0.2	40.25	40.10	0.2	8,113	0.00%
2023/02/01	1.8	39.24	0.7	39.24	39.60	1.1	8,139	0.01%
2023/01/31	0.1	38.60	0.3	38.90	38.85	-0.2	8,162	0.00%
2023/01/30	0.9	38.60	0	0.00	38.85	0.9	8,159	0.01%
2023/01/17	0	0.00	0.7	37.84	37.60	-0.7	8,155	-0.01%
2023/01/16	5.7	37.45	1	38.05	38.05	4.7	8,170	0.06%
2023/01/13	1	37.80	0	0.00	37.45	1	8,199	0.01%
2023/01/12	1	38.25	5	38.10	38.25	-4	8,273	-0.05%
2023/01/11	4	38.50	0	39.25	38.45	4	8,388	0.05%
2023/01/10	2	40.00	2.5	39.47	39.20	-0.4	8,504	-0.01%
2023/01/09	0.5	39.22	0.1	39.92	39.65	0.4	8,577	0.00%
2023/01/06	0	0.00	0.1	39.30	39.00	-0.1	8,585	0.00%
2023/01/05	0.2	40.00	0	0.00	39.10	0.2	8,592	0.00%
2023/01/04	0	0.00	0.4	39.61	39.10	-0.4	8,577	0.00%
2023/01/03	0.4	38.60	0	39.26	39.50	0.4	8,596	0.00%
2022/12/30	5	39.79	0.3	40.17	38.75	4.8	8,719	0.05%
2022/12/29	0.3	38.64	0	0.00	38.95	0.3	8,787	0.00%
2022/12/28	2	39.25	2.2	39.72	38.75	-0.2	8,787	0.00%
2022/12/27	0.2	40.98	0	0.00	40.40	0.2	8,758	0.00%
2022/12/23	0	0.00	0.3	40.92	41.00	-0.3	8,740	0.00%
2022/12/22	0.2	41.82	0.2	41.80	42.00	0.1	8,751	0.00%
2022/12/21	0.2	40.98	0	0.00	41.35	0.2	8,754	0.00%
2022/12/20	0	0.00	2	41.35	40.70	-2	8,706	-0.02%
2022/12/16	0	0.00	4.8	42.76	42.35	-4.8	8,651	-0.06%
2022/12/15	3.8	44.91	1	44.26	44.00	2.8	8,615	0.03%
2022/12/14	2	43.45	4	43.65	44.00	-2	8,557	-0.02%
2022/12/13	1	43.85	1	43.99	43.60	0	8,591	0.00%
2022/12/12	0	45.70	5.4	45.43	45.35	-5.4	8,547	-0.06%
2022/12/09	4.4	46.97	13.5	47.25	47.25	-9.2	8,572	-0.11%
2022/12/08	54.5	45.93	55.2	45.95	46.75	-0.6	8,607	-0.01%
2022/12/07	16.2	46.79	9.1	46.75	45.15	7.1	8,528	0.08%
2022/12/06	3.1	45.95	6.6	46.11	46.25	-3.6	8,387	-0.04%
2022/12/05	15.6	46.93	26.1	46.92	46.50	-10.5	8,329	-0.13%
2022/12/02	115.1	49.02	108.1	48.83	47.05	7.1	8,173	0.09%	大買/大賣/
2022/12/01	4	46.14	5	47.97	48.80	-1	7,531	-0.01%
2022/11/30	11.1	44.04	12.5	44.37	44.40	-1.4	7,097	-0.02%
2022/11/29	7.5	44.48	17.9	44.49	44.55	-10.4	7,013	-0.15%
2022/11/28	33.9	44.38	16.9	44.66	44.45	17	6,781	0.25%
2022/11/25	9.9	43.42	6.4	43.28	41.95	3.5	6,429	0.05%
2022/11/24	0.4	43.18	0.4	43.35	42.70	0	6,261	0.00%
2022/11/23	0.4	43.18	6.8	43.73	42.60	-6.5	6,191	-0.10%
2022/11/22	6.8	43.56	16.2	43.91	43.40	-9.4	6,110	-0.15%
2022/11/21	11.2	45.22	3	45.98	44.30	8.2	6,002	0.14%
2022/11/18	79	45.58	85.4	45.68	45.15	-6.4	5,725	-0.11%
2022/11/17	107.4	45.25	81.6	45.49	46.75	25.8	5,321	0.48%	大買/
2022/11/16	13.6	43.44	11.1	42.81	42.50	2.5	4,893	0.05%
2022/11/15	6.9	41.80	5.5	41.69	42.35	1.4	4,766	0.03%
2022/11/14	6.7	42.59	5.1	42.61	42.65	1.6	4,647	0.03%
2022/11/11	16.1	43.50	10.5	45.29	42.65	5.7	4,509	0.13%
2022/11/10	20.5	45.14	36.7	45.48	44.80	-16.2	4,147	-0.39%
2022/11/09	13.7	45.10	21	45.05	46.80	-7.3	3,572	-0.21%
2022/11/08	36	42.58	26.2	42.59	42.55	9.8	3,331	0.29%
2022/11/07	6	38.47	8	40.15	40.15	-2	2,817	-0.07%
2022/11/04	21.2	35.87	1.1	35.43	36.50	20.1	2,767	0.73%
2022/11/03	0.1	33.19	2.2	33.80	33.65	-2.1	2,635	-0.08%
2022/11/02	2.9	34.17	3.6	34.23	33.95	-0.7	2,552	-0.03%
2022/11/01	10.9	34.44	5.7	35.41	34.50	5.2	2,443	0.21%
2022/10/31	0.6	33.26	3	33.53	33.20	-2.4	2,305	-0.10%
2022/10/28	4.1	33.04	1.4	32.64	32.15	2.7	2,266	0.12%
2022/10/27	1.1	32.82	0.1	33.05	32.80	1	2,225	0.04%
2022/10/26	0.5	31.05	0.1	31.34	30.60	0.4	2,183	0.02%
2022/10/25	0.1	31.62	0.8	31.76	31.35	-0.7	2,174	-0.03%
2022/10/24	0.6	31.82	5	31.85	31.45	-4.4	2,158	-0.21%
2022/10/21	1	31.50	2.1	31.96	31.45	-1.1	2,134	-0.05%
2022/10/20	4.3	33.41	6	33.69	33.20	-1.7	2,094	-0.08%
2022/10/19	27.2	34.73	24.1	34.97	34.75	3.1	2,003	0.15%
2022/10/18	7.5	33.53	13	33.85	34.40	-5.5	1,873	-0.30%
2022/10/17	10.5	32.45	3.6	32.81	33.25	6.8	1,732	0.39%
2022/10/14	0.6	29.28	0	0.00	31.10	0.6	1,607	0.04%
2022/10/13	0	0.00	0.1	29.55	28.30	-0.1	1,563	-0.01%
2022/10/12	0.1	30.19	4	29.86	30.20	-4	1,550	-0.26%
2022/10/11	1	31.65	6.5	31.54	30.25	-5.4	1,536	-0.35%
2022/10/07	18.5	34.68	7.4	35.10	33.25	11.1	1,505	0.74%
2022/10/06	9.4	33.55	8.8	33.44	33.70	0.6	1,371	0.05%
2022/10/05	0.7	32.23	6	32.38	33.30	-5.4	1,248	-0.43%
2022/10/04	1.1	30.60	4	30.90	30.30	-2.9	1,235	-0.23%
2022/10/03	0	0.00	2.3	31.48	30.90	-2.3	1,221	-0.19%
2022/09/30	1.1	31.09	4.2	31.49	31.80	-3.1	1,207	-0.26%
2022/09/29	2.2	32.57	4.4	32.93	31.70	-2.2	1,197	-0.18%
2022/09/28	0.4	32.24	0.3	32.33	30.45	0.1	1,169	0.01%
2022/09/27	0.7	32.00	3.1	31.96	32.05	-2.5	1,138	-0.22%
2022/09/26	7.5	32.60	0.4	32.26	32.25	7.1	1,130	0.63%
2022/09/23	0	33.34	0.2	32.95	32.80	-0.1	1,122	-0.01%
2022/09/22	1	32.83	1	33.40	33.35	0.1	1,113	0.01%
2022/09/21	0.6	33.55	3.6	33.68	33.15	-3.1	1,098	-0.28%
2022/09/20	1.8	33.51	3.9	34.30	33.55	-2.1	1,072	-0.20%
2022/09/19	1.2	33.80	1.5	33.63	33.60	-0.3	996	-0.03%
2022/09/16	1.4	34.40	6.5	34.49	34.25	-5.1	959	-0.53%
2022/09/15	24.6	33.94	7.5	33.86	34.10	17.1	869	1.97%
2022/09/14	11	32.10	17.6	32.13	32.50	-6.5	717	-0.91%
2022/09/13	0.8	30.56	33.7	30.52	30.30	-32.8	615	-5.34%
2022/09/12	1.7	29.59	5	30.10	29.75	-3.3	601	-0.55%
2022/09/08	0	27.95	0	0.00	28.15	0	597	0.00%
2022/09/05	0	0.00	0	28.80	28.30	0	617	0.00%
2022/09/02	0	29.05	5	28.94	29.05	-5	639	-0.78%
2022/09/01	0	0.00	0.1	29.25	28.85	-0.1	702	-0.01%
2022/08/31	0.1	29.12	0	29.50	29.50	0.1	722	0.01%
2022/08/30	0	28.85	0	0.00	29.10	0	731	0.00%
2022/08/29	0	0.00	0	29.05	28.80	0	758	0.00%
2022/08/26	0	30.25	0	0.00	29.90	0	785	0.00%
2022/08/25	0	0.00	0	30.01	30.10	0	862	-0.01%
2022/08/24	2	30.01	1.9	30.24	30.10	0.2	904	0.02%
2022/08/23	3.9	30.87	3	31.40	30.70	0.9	971	0.09%
2022/08/22	3	28.85	0	0.00	28.95	3	941	0.32%
2022/08/18	3	28.25	0	0.00	29.00	3	1,242	0.24%
2022/08/17	5	28.25	0	0.00	28.45	5	1,870	0.27%
2022/08/15	20	28.16	0	0.00	28.20	20	2,064	0.97%
2022/08/11	5	28.44	1	28.35	28.00	4	2,074	0.19%
2022/08/10	0	0.00	0.1	29.39	29.30	-0.1	2,061	0.00%
2022/08/09	0.1	28.30	0	0.00	28.85	0.1	2,059	0.00%
2022/08/02	0	0.00	0	29.30	29.20	0	2,135	0.00%
2022/08/01	0	29.60	0	0.00	29.70	0	2,180	0.00%
2022/07/29	0	0.00	0.4	29.46	29.45	-0.4	2,251	-0.02%
2022/07/28	0	0.00	10.4	29.19	29.00	-10.4	2,331	-0.45%
2022/07/27	1.8	28.98	13	29.28	29.35	-11.2	2,362	-0.47%
2022/07/26	28	29.94	5.2	28.89	28.95	22.8	2,429	0.94%
2022/07/25	0.2	29.39	0.1	29.10	29.45	0.1	2,436	0.00%
2022/07/22	0.1	29.85	0	0.00	29.15	0.1	2,461	0.01%
2022/07/21	0	0.00	6	29.48	29.70	-6	2,465	-0.24%
2022/07/20	0	29.55	0.2	29.55	29.40	-0.2	2,471	-0.01%
2022/07/19	6.2	29.30	0.2	29.30	29.35	6	2,475	0.24%
2022/07/18	0.2	28.65	0	0.00	28.65	0.2	2,482	0.01%
2022/07/15	0	0.00	0	28.95	28.50	0	2,477	0.00%
2022/07/14	0	28.45	0	28.10	28.75	0	2,478	0.00%
2022/07/13	0	28.08	0	0.00	28.20	0	2,470	0.00%
2022/07/11	0	0.00	1.2	27.55	27.45	-1.2	2,440	-0.05%
2022/07/08	0.4	27.22	0.4	27.40	27.15	0	2,436	0.00%
2022/07/07	1.2	26.46	0	0.00	26.90	1.2	2,434	0.05%
2022/07/06	2	25.90	0.8	26.35	25.90	1.2	2,430	0.05%
2022/07/05	0.8	26.95	0	0.00	26.85	0.8	2,423	0.03%
2022/07/04	2	26.25	0	0.00	26.30	2	2,420	0.08%
2022/07/01	0	0.00	22	26.78	26.25	-22	2,418	-0.91%
2022/06/30	1	27.80	30	27.78	27.65	-29	2,406	-1.21%
2022/06/28	0	0.00	0.2	29.00	28.25	-0.2	2,395	-0.01%
2022/06/27	6.2	28.76	0	29.00	28.80	6.2	2,389	0.26%
2022/06/24	14	28.64	0	0.00	28.20	14	2,385	0.59%
2022/06/22	2	28.28	0	0.00	27.90	2	2,365	0.08%
2022/06/20	4	29.16	1.1	29.44	28.60	2.9	2,343	0.12%
2022/06/17	4.1	29.73	2	30.15	29.90	2	2,324	0.09%
2022/06/16	10	30.65	5.8	30.92	30.30	4.2	2,306	0.18%
2022/06/15	0.3	31.83	0.1	31.87	31.30	0.2	2,294	0.01%
2022/06/14	2.6	31.03	2.2	31.48	31.70	0.4	2,285	0.02%
2022/06/13	0.2	31.60	3	31.79	31.45	-2.7	2,273	-0.12%
2022/06/10	2	33.08	23.5	33.89	32.70	-21.5	2,246	-0.96%
2022/06/09	0.5	35.13	0	0.00	34.80	0.5	2,180	0.02%
2022/06/08	0	0.00	0.4	35.30	34.50	-0.4	2,156	-0.02%
2022/06/07	0.4	35.20	32	34.56	34.95	-31.6	2,144	-1.47%
2022/06/06	2	34.70	5.8	34.60	34.80	-3.8	2,118	-0.18%
2022/06/02	86.8	36.45	4.1	36.23	35.40	82.7	2,093	3.95%
2022/06/01	0.1	34.83	56.3	35.18	35.10	-56.2	2,012	-2.79%
2022/05/31	56.3	35.94	0.7	35.19	35.60	55.7	1,966	2.83%
2022/05/30	0.4	34.51	42.7	34.51	34.30	-42.3	1,874	-2.26%
2022/05/27	17.9	34.94	16.6	35.17	35.20	1.3	1,820	0.07%
2022/05/26	31.6	35.30	51.4	35.52	34.80	-19.9	1,699	-1.17%
2022/05/25	94.4	35.43	23.4	35.56	35.95	71	1,516	4.68%
2022/05/24	15	36.06	37.4	35.42	36.15	-22.4	885	-2.53%
2022/05/23	2.8	32.24	18.1	32.07	32.90	-15.3	736	-2.08%
2022/05/20	0.1	30.43	1	30.70	29.95	-0.9	691	-0.13%
2022/05/19	0	0.00	0.2	29.50	29.45	-0.2	680	-0.02%
2022/05/18	2	29.80	0.3	29.67	29.75	1.7	693	0.25%
2022/05/17	0.4	29.35	2.1	29.46	29.60	-1.7	693	-0.25%
2022/05/16	0.1	30.00	5.9	30.17	29.05	-5.8	692	-0.83%
2022/05/13	4.5	29.31	4.8	29.85	29.20	-0.3	703	-0.05%
2022/05/12	16.2	29.64	0.8	30.57	29.30	15.4	698	2.21%
2022/05/11	16.8	30.75	1.8	30.83	30.90	15	686	2.18%
2022/05/10	3.4	31.27	4.5	31.27	32.25	-1.2	659	-0.18%
2022/05/09	2	31.92	0.9	32.43	31.60	1.1	625	0.17%
2022/05/06	0.9	33.71	9.9	33.42	33.60	-9	576	-1.56%
2022/05/05	5.9	33.08	6.3	32.77	33.60	-0.4	505	-0.08%
2022/05/04	2.1	31.63	0.3	31.87	31.40	1.8	423	0.43%
2022/05/03	7.5	32.01	15.1	32.04	31.60	-7.6	396	-1.92%
2022/04/29	3.1	30.88	6.4	30.35	30.05	-3.3	329	-1.02%
2022/04/28	2.6	31.09	0	31.30	31.00	2.6	320	0.82%
2022/04/27	5.7	29.51	2.2	29.75	29.80	3.4	294	1.16%
2022/04/26	0.4	30.11	3.4	30.10	30.10	-3	285	-1.05%
2022/04/25	0	0.00	1.4	29.30	29.30	-1.4	278	-0.49%
2022/04/22	4.1	30.27	0.2	30.00	30.55	3.9	268	1.46%
2022/04/20	2.7	29.36	1.5	29.43	29.40	1.1	259	0.44%
2022/04/19	1.1	28.58	0	0.00	28.80	1.1	258	0.41%
2022/04/18	0	0.00	0	28.34	28.15	0	262	-0.01%
2022/04/15	0.5	28.40	1	28.50	28.55	-0.5	265	-0.19%
2022/04/14	0.5	28.58	0.2	28.75	28.75	0.3	271	0.12%
2022/04/13	0.9	28.24	0	0.00	28.70	0.9	274	0.33%
2022/04/11	0	0.00	0.4	28.25	27.85	-0.4	289	-0.13%
2022/04/08	0.2	28.14	0	28.20	28.10	0.2	290	0.06%
2022/04/07	0	0.00	0.1	27.97	27.95	-0.1	292	-0.05%
2022/04/06	0.3	28.20	0.1	28.50	28.35	0.2	293	0.07%
2022/04/01	0	0.00	0	28.90	28.70	0	294	0.00%
2022/03/31	0.1	28.80	0	0.00	28.90	0.1	298	0.05%
2022/03/28	0	0.00	0.5	28.95	28.85	-0.5	322	-0.15%
2022/03/25	0	0.00	0.1	28.70	28.55	-0.1	322	-0.03%
2022/03/24	2	28.70	0	28.86	28.75	2	330	0.60%
2022/03/23	0.4	28.50	0.1	28.85	28.65	0.2	333	0.07%
2022/03/22	0	0.00	0.1	29.30	28.50	-0.1	340	-0.02%
2022/03/21	0.4	28.35	0	0.00	28.35	0.4	342	0.12%
2022/03/18	0	28.05	0.1	28.30	28.45	0	348	-0.01%
2022/03/17	0.1	27.60	0	0.00	28.00	0.1	358	0.02%
2022/03/14	0	0.00	0.3	28.35	27.90	-0.3	361	-0.08%
2022/03/11	0.3	27.90	0	0.00	28.00	0.3	362	0.08%
2022/03/09	0	0.00	11	27.49	27.65	-11	363	-3.03%
2022/03/08	0	0.00	4	28.23	27.30	-4	364	-1.10%
2022/03/07	0	0.00	7.2	28.18	28.20	-7.2	358	-2.02%
2022/03/04	0.2	28.95	0	0.00	28.85	0.2	352	0.07%
2022/03/03	0	0.00	0.3	29.15	28.95	-0.3	355	-0.08%
2022/03/02	0.3	28.80	0	0.00	28.95	0.3	359	0.08%
2022/02/25	1	29.45	0	0.00	29.00	1	361	0.28%
2022/02/24	0	0.00	0.2	29.85	28.85	-0.2	365	-0.05%
2022/02/23	2.2	29.95	0	0.00	30.15	2.2	359	0.61%
2022/02/22	0	0.00	0	30.00	29.95	0	362	0.00%
2022/02/21	0	0.00	0.1	30.85	30.55	-0.1	366	-0.03%
2022/02/18	0.1	31.09	0.3	31.08	31.00	-0.1	367	-0.04%
2022/02/17	0.3	30.01	0.2	30.24	29.95	0.1	354	0.03%
2022/02/16	0	30.00	0	30.20	29.85	0	352	-0.01%
2022/02/15	0.2	30.05	0.2	30.00	29.70	0.1	348	0.02%
2022/02/14	1	29.30	0.9	29.49	29.15	0.1	327	0.02%
2022/02/11	1.1	29.70	1	29.00	29.75	0.1	322	0.03%
2022/02/08	0	0.00	0.1	29.80	29.25	-0.1	318	-0.04%
2022/02/07	0.1	28.50	0	0.00	28.95	0.1	320	0.04%
2022/01/26	0	0.00	1	28.45	28.35	-1	319	-0.31%
2022/01/24	0	0.00	0.1	28.90	28.90	-0.1	318	-0.05%
2022/01/21	0.1	29.55	0.9	29.82	29.50	-0.7	319	-0.23%
2022/01/20	0.9	29.94	0	0.00	30.00	0.9	320	0.27%
2022/01/19	0	29.90	1	30.05	29.95	-1	322	-0.31%
2022/01/18	0	0.00	0	32.00	30.00	0	326	0.00%
2022/01/17	0	30.05	0	0.00	30.35	0	325	0.00%
2022/01/14	2	29.75	0	0.00	29.70	2	325	0.61%
2022/01/12	0	0.00	0.3	30.10	30.10	-0.3	324	-0.09%
2022/01/11	0	0.00	16	30.20	30.35	-16	322	-4.96%
2022/01/10	0	30.85	0	0.00	31.15	0	317	0.00%
2022/01/06	0	0.00	0	32.50	32.20	0	315	0.00%
2022/01/05	1	32.25	0	32.45	32.30	1	320	0.31%
2022/01/04	0	0.00	0	31.80	31.80	0	309	0.00%
2022/01/03	1	31.50	0.1	31.79	31.55	0.9	310	0.28%
2021/12/30	0.1	31.60	0	0.00	31.70	0.1	315	0.03%
2021/12/29	2	31.70	0.3	31.75	31.70	1.7	323	0.54%
2021/12/28	0.1	31.65	4.2	31.66	31.50	-4	326	-1.24%
2021/12/27	0.1	31.78	0.1	32.08	31.85	0.1	334	0.03%
2021/12/24	0.2	32.32	0	0.00	31.70	0.2	347	0.07%
2021/12/23	0	32.02	0	0.00	32.00	0	342	0.00%
2021/12/22	0.3	31.99	0	0.00	31.85	0.3	348	0.09%
2021/12/20	1	31.60	0.1	32.00	31.55	0.9	348	0.27%
2021/12/17	0.1	31.30	0.1	31.10	31.05	0	344	-0.01%
2021/12/16	0.1	31.45	0.1	31.43	31.20	-0.1	344	-0.02%
2021/12/15	2.1	30.80	0.5	31.06	30.85	1.6	349	0.45%
2021/12/14	5	30.65	0.2	30.68	30.55	4.8	354	1.36%
2021/12/13	0.6	31.00	0	31.20	31.55	0.6	353	0.16%
2021/12/10	0	0.00	0.3	29.81	29.75	-0.3	345	-0.07%
2021/12/08	0	0.00	3	29.90	29.90	-3	349	-0.86%
2021/12/07	0.1	29.90	0	0.00	30.00	0.1	356	0.04%
2021/12/06	0.2	29.90	0.2	29.80	29.85	0	358	0.00%
2021/12/03	0.3	29.90	0	0.00	29.80	0.3	363	0.07%
2021/12/02	0	0.00	2.9	29.69	29.65	-2.9	368	-0.80%
2021/12/01	5.5	30.14	1	30.15	30.05	4.5	371	1.20%
2021/11/30	0.3	30.17	0	0.00	30.30	0.3	379	0.09%
2021/11/29	0.1	29.80	0	0.00	29.85	0.1	393	0.04%
2021/11/26	0	0.00	0.2	30.59	30.05	-0.2	396	-0.06%
2021/11/25	0.2	31.20	0	31.55	30.85	0.2	398	0.06%
2021/11/24	0	31.25	0	0.00	31.10	0	413	0.01%
2021/11/22	0	0.00	0.1	32.60	32.00	-0.1	421	-0.01%
2021/11/19	0	0.00	0.1	32.57	32.00	-0.1	432	-0.01%
2021/11/18	0.1	32.55	0	32.55	32.75	0.1	435	0.03%
2021/11/16	0	31.75	0	0.00	31.85	0	432	0.00%
2021/11/10	1	31.45	0	0.00	31.55	1	473	0.21%
2021/11/08	0	0.00	0	31.10	31.10	0	498	-0.01%
2021/11/05	0	0.00	0.1	31.50	31.20	-0.1	520	-0.02%
2021/11/04	0	31.50	0	0.00	31.40	0	534	0.01%
2021/11/03	0	0.00	0	31.28	31.20	0	546	0.00%
2021/11/02	0	0.00	0	31.10	30.85	0	557	0.00%
2021/11/01	0	0.00	0	31.75	31.60	0	578	0.00%
2021/10/29	5.1	31.67	0	0.00	31.45	5.1	592	0.87%
2021/10/28	3	31.88	0	32.40	31.85	3	599	0.50%
2021/10/27	0	31.58	0	31.90	31.60	0	617	0.00%
2021/10/26	0	31.05	0	0.00	31.35	0	635	0.00%
2021/10/25	0	0.00	0.1	30.85	30.80	-0.1	652	-0.01%
2021/10/22	0	0.00	0	30.80	30.85	0	705	0.00%
2021/10/21	0	31.00	0.3	31.20	30.95	-0.3	735	-0.04%
2021/10/19	0.3	30.58	0	0.00	30.80	0.3	798	0.03%
2021/10/18	0	0.00	1	30.45	30.30	-1	867	-0.12%
2021/10/15	0	30.18	0	0.00	30.45	0	911	0.00%
2021/10/14	0.1	29.45	0	0.00	29.75	0.1	947	0.01%
2021/10/13	5	29.35	0	0.00	29.15	5	1,026	0.49%
2021/10/06	2	29.93	0	0.00	29.55	2	1,207	0.17%
2021/10/04	5	29.90	0	0.00	29.85	5	1,329	0.38%
2021/09/29	1	31.95	0	0.00	31.95	1	1,383	0.07%
2021/09/24	1	33.90	0	0.00	34.25	1	1,442	0.07%
2021/09/22	1	33.50	1	33.70	33.60	0	1,512	0.00%
2021/09/16	1	34.60	0	0.00	34.40	1	1,512	0.07%
2021/09/14	1	35.80	0	0.00	35.10	1	1,529	0.07%
2021/09/10	2	36.75	0	0.00	36.45	2	1,570	0.13%
2021/09/09	1	37.20	0	0.00	37.20	1	1,626	0.06%
2021/09/07	1	37.15	2	37.75	37.15	-1	1,678	-0.06%
2021/09/02	1	37.65	0	0.00	37.60	1	1,691	0.06%
2021/09/01	2	39.00	0	0.00	38.90	2	1,681	0.12%
2021/08/27	2	37.25	0	0.00	37.20	2	1,652	0.12%
2021/08/24	11	36.19	0	0.00	35.50	11	1,639	0.67%
2021/08/18	1	35.00	0	0.00	35.40	1	1,630	0.06%
2021/08/17	2	34.15	0	0.00	34.40	2	1,627	0.12%
2021/08/16	2	34.98	7	35.43	35.15	-5	1,619	-0.31%
2021/08/11	0	0.00	1	37.35	36.40	-1	1,588	-0.06%
2021/08/10	0	0.00	1	37.45	37.60	-1	1,579	-0.06%
2021/08/04	1	38.85	0	0.00	38.15	1	1,602	0.06%
2021/08/03	1	40.20	0	0.00	39.30	1	1,603	0.06%
2021/08/02	0	0.00	3	39.60	39.65	-3	1,599	-0.19%
2021/07/28	1	36.80	45	37.05	38.85	-44	1,568	-2.80%
2021/07/27	1	41.00	0	0.00	40.75	1	1,547	0.06%
2021/07/26	1	41.85	0	0.00	41.60	1	1,549	0.06%
2021/07/23	0	0.00	0.3	41.75	42.65	-0.3	1,553	-0.02%
2021/07/21	10	40.64	5	40.07	40.05	5	1,562	0.32%
2021/07/19	5	41.45	12	41.10	41.40	-7	1,592	-0.44%
2021/07/16	0	0.00	1	39.30	39.20	-1	1,537	-0.07%
2021/07/15	5	38.08	1	38.00	38.35	4	1,519	0.26%
2021/07/14	1	37.00	6	37.78	38.40	-5	1,496	-0.33%
2021/07/13	2	38.15	0	0.00	37.35	2	1,486	0.13%
2021/07/12	16	38.93	22	38.47	38.90	-6	1,437	-0.42%
2021/07/09	10	36.50	3	36.70	36.65	7	1,373	0.51%
2021/07/08	7	34.90	5	35.00	35.85	2	1,361	0.15%
2021/07/06	0	0.00	18	35.78	34.70	-18	1,344	-1.34%
2021/07/05	0	0.00	4	35.08	35.00	-4	1,326	-0.30%
2021/07/02	0	0.00	15	34.68	34.50	-15	1,320	-1.14%
2021/07/01	0	0.00	1	34.85	34.50	-1	1,315	-0.08%
2021/06/30	2	33.65	14	34.66	34.25	-12	1,310	-0.92%
2021/06/29	61	34.30	3	33.58	33.70	58	1,289	4.50%
2021/06/28	1	32.20	0	0.00	33.10	1	1,266	0.08%
2021/06/25	20	32.66	0	0.00	32.70	20	1,273	1.57%
2021/06/24	0	0.00	2	32.10	32.80	-2	1,286	-0.16%
2021/06/18	10	33.25	0	0.00	32.95	10	1,275	0.78%
2021/06/17	16	32.20	16	32.20	32.15	0	1,215	0.00%
2021/06/07	0	0.00	2	27.85	27.95	-2	1,158	-0.17%
2021/06/01	0	0.00	1	28.90	28.90	-1	1,151	-0.09%
2021/05/14	0	0.00	3	26.38	26.55	-3	1,125	-0.27%
2021/05/12	3	26.70	0	0.00	26.70	3	1,103	0.27%
2021/05/10	0	0.00	15	30.20	30.15	-15	1,060	-1.41%
2021/05/07	0	0.00	33	29.60	30.05	-33	1,063	-3.10%
2021/05/06	0	0.00	15	29.45	29.10	-15	1,058	-1.42%
2021/05/04	0	0.00	1	29.00	29.00	-1	1,045	-0.10%
2021/04/29	0	0.00	2	33.90	33.40	-2	995	-0.20%
2021/04/28	3	34.80	0	0.00	34.70	3	978	0.31%
2021/04/27	6	34.07	3	36.30	33.85	3	960	0.31%
2021/04/26	0	0.00	3	34.87	35.90	-3	885	-0.34%
2021/04/21	0	0.00	1	33.60	33.25	-1	780	-0.13%
2021/04/20	9	32.80	0	0.00	32.55	9	772	1.17%
2021/04/19	1	34.70	0	0.00	33.10	1	783	0.13%
2021/04/16	2	32.40	0	0.00	32.90	2	763	0.26%
2021/04/15	0	32.75	0	0.00	33.05	0	758	0.00%
2021/04/14	0	0.00	3	30.20	30.95	-3	731	-0.41%
2021/04/13	0	0.00	1	31.80	31.45	-1	750	-0.13%
2021/04/09	1	31.20	0	0.00	31.30	1	815	0.12%
2021/04/07	2	31.03	0	0.00	31.15	2	833	0.24%
2021/04/06	2	31.60	0	0.00	31.60	2	871	0.23%
2021/03/30	2	29.80	0	0.00	29.65	2	1,164	0.17%
2021/03/23	1	29.50	0	0.00	29.20	1	1,267	0.08%
2021/03/19	0	28.50	0	0.00	28.60	0	1,224	0.00%
2021/03/16	5	28.85	0	0.00	28.50	5	1,232	0.41%
2021/03/15	0	0.00	1	27.90	27.80	-1	1,224	-0.08%
2021/03/11	0	0.00	1	27.70	27.60	-1	1,243	-0.08%
2021/03/10	1	27.10	0	0.00	27.10	1	1,248	0.08%
2021/03/05	1	27.45	0	0.00	27.25	1	1,324	0.08%
2021/03/04	0	0.00	1	28.00	27.75	-1	1,334	-0.07%
2021/03/02	1	27.50	0	0.00	27.50	1	1,346	0.07%
2021/02/19	1	28.00	1	28.20	28.45	0	1,452	0.00%
2021/02/18	1	27.10	0	0.00	27.95	1	1,451	0.07%
2021/02/01	0	0.00	1	26.00	26.00	-1	1,447	-0.07%
2021/01/26	2	27.65	0	0.00	26.80	2	1,434	0.14%
2021/01/20	2	27.75	0	0.00	27.60	2	1,413	0.14%
2021/01/18	0	0.00	1	29.00	28.80	-1	1,418	-0.07%
2021/01/15	1	28.75	3.6	28.95	28.40	-2.6	1,421	-0.18%
2021/01/14	4	29.40	0	0.00	29.50	4	1,404	0.28%
2021/01/13	3	29.60	0	0.00	29.25	3	1,398	0.21%
2021/01/08	19	30.72	3	30.05	31.40	16	1,349	1.19%
2021/01/07	10	30.77	0	0.00	30.65	10	1,327	0.75%
2021/01/04	0	0.00	6	34.32	32.80	-6	1,240	-0.48%
2020/12/31	7	34.11	2	33.85	33.70	5	1,178	0.42%
2020/12/29	6	34.58	17.2	34.50	34.05	-11.2	1,132	-0.99%
2020/12/28	9	33.17	13	33.85	34.80	-4	1,078	-0.37%
2020/12/25	31	34.31	11	34.33	33.80	20	1,011	1.98%
2020/12/24	6	30.21	5	30.30	32.25	1	845	0.12%
2020/12/23	5	30.25	5	29.60	29.35	0	728	0.00%
2020/12/10	0	0.00	7	27.34	27.35	-7	615	-1.14%
2020/12/07	4	27.40	0	0.00	27.35	4	635	0.63%
2020/11/25	0	0.00	1	26.35	26.45	-1	778	-0.13%
2020/11/19	10	28.08	10	28.30	27.10	0	751	0.00%
2020/11/18	1	27.40	1	27.70	28.40	0	704	0.00%
2020/11/16	5	25.85	1	25.75	25.85	4	660	0.61%
2020/11/13	2	26.25	1	26.10	26.05	1	661	0.15%
2020/11/12	2	25.50	0	0.00	25.50	2	659	0.30%
2020/11/10	2	25.23	0	0.00	25.35	2	657	0.30%
2020/10/26	1	25.00	0	0.00	25.70	1	629	0.16%
2020/10/23	1	25.65	3	25.42	25.50	-2	605	-0.33%
2020/10/20	3	24.12	0	0.00	24.10	3	615	0.49%
2020/10/19	2	24.30	0	0.00	24.10	2	649	0.31%
2020/10/16	1	24.80	0	0.00	24.00	1	655	0.15%
2020/10/14	1	23.90	0	0.00	23.90	1	658	0.15%
2020/09/25	0	0.00	2	23.53	23.25	-2	742	-0.27%
2020/09/11	0	0.00	2	26.00	25.35	-2	697	-0.29%
2020/09/10	0	0.00	1	26.65	25.95	-1	684	-0.15%
2020/09/08	5	27.29	6	28.98	26.95	-1	632	-0.16%
2020/09/07	5	27.38	2.3	28.10	28.45	2.7	520	0.53%
2020/09/04	4	25.15	3	25.55	25.90	1	476	0.21%
2020/08/21	0	0.00	2	21.95	21.90	-2	456	-0.44%
2020/08/20	2	21.30	0	0.00	21.40	2	459	0.44%
2020/08/11	1	22.75	0	0.00	22.75	1	490	0.20%
2020/07/31	3	22.80	1	22.85	22.75	2	598	0.33%
2020/07/29	0	0.00	1	22.15	22.10	-1	597	-0.17%
2020/07/28	1	21.90	0	0.00	21.75	1	596	0.17%
2020/07/27	0	0.00	4	22.95	22.90	-4	588	-0.68%
2020/07/23	1	24.30	0	0.00	24.20	1	582	0.17%
2020/07/14	0	0.00	1	23.00	23.50	-1	531	-0.19%
2020/07/10	1	22.55	0	0.00	22.60	1	514	0.19%
2020/07/08	0	0.00	1	24.05	23.90	-1	512	-0.20%
2020/07/07	1	23.65	5	23.24	23.65	-4	522	-0.77%
2020/07/06	4	22.99	0	0.00	22.85	4	506	0.79%
2020/07/03	1	22.40	0	0.00	22.80	1	504	0.20%
2020/07/01	4	22.59	0	0.00	22.55	4	496	0.81%
2020/05/27	0	0.00	2	23.60	23.45	-2	503	-0.40%
2020/05/25	2	23.90	0	0.00	23.80	2	493	0.41%
2020/05/19	1	22.45	0	0.00	21.90	1	490	0.20%
2020/05/04	0	0.00	2	21.30	20.80	-2	373	-0.54%
2020/04/27	2	20.60	0	0.00	20.65	2	379	0.53%
2020/04/21	0	0.00	2	19.35	19.35	-2	377	-0.53%
2020/04/15	2	21.23	0	0.00	20.95	2	361	0.55%
2020/04/09	0	0.00	8	20.34	20.00	-8	328	-2.43%
2020/04/07	0	0.00	2	19.10	20.05	-2	323	-0.62%
2020/03/31	8	18.65	0	0.00	18.80	8	315	2.53%
2020/03/27	0	18.50	8	18.65	18.55	-8	310	-2.57%
2020/03/20	8	16.95	0	0.00	16.65	8	281	2.84%
2020/03/19	3	16.47	2	16.70	16.20	1	278	0.36%
2020/03/18	2	19.15	0	0.00	18.00	2	272	0.73%
2020/03/16	0	0.00	1	21.95	20.80	-1	255	-0.39%
2020/02/21	0	0.00	1	27.70	27.70	-1	233	-0.43%
2020/02/20	2	28.35	2	29.35	28.35	0	229	0.00%
2019/11/22	0	0.00	1	30.45	30.50	-1	641	-0.16%
2019/10/31	1	33.50	0	0.00	33.10	1	626	0.16%
2019/10/30	1	34.00	0	0.00	33.80	1	622	0.16%
2019/10/22	0	0.00	1	33.35	33.35	-1	596	-0.17%
2019/10/21	0	0.00	1	33.85	33.90	-1	599	-0.17%
2019/10/18	2	34.35	2	33.65	33.70	0	575	0.00%
2019/10/17	1	33.20	0	0.00	33.70	1	553	0.18%
2019/10/15	1	33.20	2	33.15	33.30	-1	529	-0.19%
2019/10/14	1	33.20	0	0.00	33.50	1	522	0.19%
2019/10/09	2	34.53	9	34.44	34.45	-7	498	-1.40%
2019/10/08	1	32.35	0	0.00	32.65	1	338	0.30%
2019/09/06	1	32.20	0	0.00	31.75	1	356	0.28%
2019/09/02	4	32.23	1	32.55	32.20	3	370	0.81%
2019/08/28	2	31.55	0	0.00	31.55	2	431	0.46%
2019/08/19	1	31.15	1	30.90	31.35	0	785	0.00%
2019/08/08	1	31.50	1	31.70	31.40	0	979	0.00%
2019/07/23	0	0.00	5	32.60	32.65	-5	999	-0.50%
2019/07/17	1	33.10	1	32.70	32.50	0	995	0.00%
2019/07/15	1	32.20	1	32.65	32.80	0	1,001	0.00%
2019/06/28	1	31.40	0	0.00	31.40	1	1,073	0.09%
2019/06/13	0	0.00	1	34.10	34.10	-1	1,089	-0.09%
2019/06/12	1	33.40	0	0.00	33.45	1	1,116	0.09%
2019/06/10	7	34.32	0	0.00	34.00	7	1,146	0.61%
2019/06/03	1	36.20	1	36.60	36.35	0	1,144	0.00%
2019/05/27	1	34.85	0	0.00	35.50	1	978	0.10%
2019/05/24	0	0.00	1	35.00	35.60	-1	979	-0.10%
2019/05/23	8	34.50	18	33.84	35.30	-10	929	-1.08%
2019/05/22	10	29.90	0	0.00	32.10	10	836	1.20%
2019/05/17	0	0.00	72	28.14	28.50	-72	1,109	-6.49%
2019/05/16	0	0.00	4	29.30	28.65	-4	1,116	-0.36%
2019/05/15	76	29.19	0	0.00	29.30	76	1,135	6.69%
2019/04/30	0	0.00	10	32.65	32.50	-10	1,286	-0.78%
2019/04/22	10	34.95	0	0.00	34.85	10	1,349	0.74%
2019/04/15	0	0.00	30	33.45	33.75	-30	1,352	-2.22%
2019/04/03	30	34.78	0.4	34.60	34.75	29.6	1,342	2.20%
2019/04/01	0	0.00	2	34.50	33.80	-2	1,440	-0.14%
2019/03/25	0	0.00	1	33.15	33.15	-1	1,506	-0.07%
2019/03/19	0	0.00	1	33.95	33.55	-1	1,585	-0.06%
2019/03/18	0	0.00	7	33.63	34.10	-7	1,599	-0.44%
2019/03/15	4	33.68	1	33.60	33.75	3	1,597	0.19%
2019/03/14	0	0.00	4	35.50	35.00	-4	1,585	-0.25%
2019/03/13	3	36.47	0	0.00	36.35	3	1,577	0.19%
2019/03/12	1	36.70	0	0.00	36.90	1	1,592	0.06%
2019/03/11	0	0.00	3	37.15	37.15	-3	1,593	-0.19%
2019/03/07	1	36.35	1	36.45	35.20	0	1,605	0.00%
2019/03/06	1	35.50	0	0.00	35.55	1	1,606	0.06%
2019/02/27	0	0.00	1	36.15	35.95	-1	1,779	-0.06%
2019/02/25	0	0.00	18	36.70	36.20	-18	1,860	-0.97%
2019/02/22	4	37.28	20	37.62	36.50	-16	1,848	-0.87%
2019/02/21	14	36.75	2	36.98	37.35	12	1,799	0.67%
2019/02/20	0	0.00	2	35.90	35.70	-2	1,721	-0.12%
2019/02/19	10	36.54	6	36.01	35.75	4	1,660	0.24%
2019/02/15	0	0.00	2	31.83	31.50	-2	1,421	-0.14%
2019/02/14	1	32.40	0	0.00	32.25	1	1,412	0.07%
2019/02/11	0	0.00	1	30.75	32.10	-1	1,332	-0.08%
2019/01/29	0	0.00	1	30.10	30.00	-1	1,285	-0.08%
2019/01/28	0	0.00	1	30.80	30.45	-1	1,277	-0.08%
2019/01/25	3	31.33	15	30.53	30.70	-12	1,267	-0.95%
2019/01/24	4	29.90	0	0.00	29.55	4	1,226	0.33%
2019/01/23	0	0.00	0.8	29.70	29.70	-0.8	1,223	-0.06%
2019/01/22	3	29.90	8	30.40	29.50	-5	1,219	-0.41%
2019/01/18	10	29.94	3	30.60	29.80	7	1,203	0.58%
2019/01/17	3	30.20	1	30.00	30.00	2	1,195	0.17%
2019/01/16	2	30.80	16	31.19	30.50	-14	1,183	-1.18%
2019/01/15	10	28.90	0	0.00	29.10	10	1,128	0.89%
2019/01/09	0	0.00	1	29.70	29.10	-1	1,113	-0.09%
2019/01/08	2	30.20	1	29.85	29.65	1	1,104	0.09%
2019/01/07	0	0.00	4	29.90	29.25	-4	1,094	-0.37%
2019/01/04	4	29.10	0	0.00	29.10	4	1,098	0.36%
2019/01/03	15	29.55	0	0.00	29.20	15	1,096	1.37%
2018/12/28	4	30.68	4	30.94	30.65	0	1,081	0.00%
2018/12/26	5	31.20	0	0.00	30.30	5	1,059	0.47%
2018/12/25	1	32.75	13	31.68	31.35	-12	1,039	-1.15%
2018/12/24	1	29.85	9	29.66	31.15	-8	953	-0.84%
2018/12/22	5	28.15	0	0.00	28.35	5	927	0.54%
2018/12/21	20	28.10	6	29.35	28.45	14	928	1.51%
2018/12/18	0	0.00	4	29.20	29.50	-4	867	-0.46%
2018/12/17	4	31.80	0	0.00	31.15	4	892	0.45%
2018/12/13	20	33.27	1	34.25	32.60	19	865	2.20%
2018/12/12	3	33.05	0	0.00	32.45	3	815	0.37%
2018/12/04	2	33.40	11	32.82	33.95	-9	697	-1.29%
2018/12/03	11	31.95	1	32.00	31.95	10	664	1.51%
2018/11/30	0	0.00	1	31.85	32.15	-1	640	-0.16%
2018/11/28	7	32.30	8	32.43	32.20	-1	607	-0.16%
2018/11/27	3	31.93	3	31.63	32.20	0	553	0.00%
2018/11/26	1	28.40	0	0.00	29.70	1	440	0.23%
2018/11/22	7	27.59	7.2	27.89	28.25	-0.2	380	-0.05%
2018/11/20	1	23.30	1	23.75	23.75	0	275	0.00%
2018/11/19	0	0.00	2	21.65	21.60	-2	267	-0.75%
2018/10/31	0	0.00	1	19.60	19.65	-1	258	-0.39%
2018/10/30	1	19.05	0	0.00	19.05	1	258	0.39%
2018/10/26	0	0.00	1	19.60	19.35	-1	266	-0.37%
2018/10/25	0	0.00	10	20.28	20.20	-10	264	-3.78%
2018/10/18	1	21.25	0	0.00	21.10	1	248	0.40%
2018/10/12	0	0.00	3	21.15	21.40	-3	243	-1.23%
2018/10/11	1	22.95	0	0.00	22.95	1	234	0.43%
2018/10/09	0	0.00	2	25.65	25.50	-2	230	-0.87%
2018/10/08	1	25.60	0	0.00	25.70	1	229	0.44%
2018/10/05	1	26.60	0	0.00	25.95	1	228	0.44%
2018/10/04	1	27.20	0	0.00	26.95	1	225	0.44%
2018/10/02	3	27.95	0	0.00	27.60	3	223	1.34%
2018/09/28	0	0.00	1	28.40	28.00	-1	225	-0.44%
2018/09/27	0	0.00	2	27.48	27.35	-2	225	-0.89%
2018/09/26	0	0.00	3	27.35	27.15	-3	225	-1.33%
2018/09/25	2	27.60	2	26.70	27.70	0	227	0.00%
2018/09/21	1.2	25.59	0	0.00	25.55	1.2	217	0.55%
2018/09/20	1	26.45	0	0.00	26.35	1	184	0.54%
2018/09/10	2	26.90	0	0.00	26.70	2	232	0.86%
2018/09/07	1	27.80	0	0.00	27.80	1	236	0.42%
2018/09/04	0	0.00	1	30.60	29.75	-1	255	-0.39%
2018/09/03	1	29.40	2	29.18	29.30	-1	253	-0.39%
2018/08/24	1	28.05	0	0.00	28.05	1	304	0.33%
2018/08/20	1	28.40	0	0.00	28.30	1	323	0.31%
2018/08/13	4	29.53	0	0.00	29.50	4	327	1.22%
2018/08/06	7	32.10	0	0.00	31.80	7	331	2.11%
2018/08/03	0	0.00	1	32.00	31.80	-1	332	-0.30%
2018/07/27	3	30.90	0	0.00	30.35	3	346	0.87%
2018/07/11	1	30.60	0	0.00	30.60	1	516	0.19%
2018/07/05	1	31.05	0	0.00	31.20	1	533	0.19%
2018/07/02	2	33.65	0	0.00	33.40	2	535	0.37%
2018/06/29	1	33.55	1	34.20	33.45	0	535	0.00%
2018/06/26	1	31.95	1	32.90	32.95	0	527	0.00%
2018/06/20	1	33.35	0	0.00	33.20	1	531	0.19%
2018/06/19	0	0.00	3	34.55	34.75	-3	513	-0.58%
2018/06/15	0	0.00	1	32.95	32.95	-1	492	-0.20%
2018/06/14	0	0.00	1	32.40	31.90	-1	487	-0.21%
2018/06/13	0	0.00	1	31.10	31.10	-1	480	-0.21%
2018/06/06	0	0.00	3	31.43	31.50	-3	458	-0.65%
2018/06/05	2	30.50	0	0.00	30.30	2	442	0.45%
2018/05/30	1	29.85	1	29.50	29.45	0	410	0.00%
2018/05/22	0	0.00	3	27.90	27.95	-3	398	-0.75%
2018/05/16	6	26.90	0	0.00	26.90	6	406	1.48%
2018/05/10	1	28.60	1	28.35	27.75	0	415	0.00%
2018/04/27	2	29.40	2	29.60	29.40	0	425	0.00%
2018/04/26	2	29.58	2	29.60	29.60	0	402	0.00%
2018/04/19	3	26.30	0	0.00	26.30	3	350	0.86%
2018/04/18	2	27.70	3	28.53	27.70	-1	339	-0.29%
2018/04/17	1	27.85	1	27.55	28.10	0	316	0.00%
2018/04/16	1	26.05	0	0.00	25.55	1	291	0.34%
2018/04/13	1	26.60	0	0.00	26.60	1	290	0.34%
2018/03/29	1	29.20	0	0.00	29.20	1	295	0.34%
2018/03/27	0	0.00	6	29.83	29.65	-6	292	-2.05%
2018/03/06	0	0.00	5	32.70	32.35	-5	421	-1.19%
2018/02/27	1	33.40	1	33.60	33.40	0	419	0.00%
2018/02/26	1	34.60	1	34.00	34.00	0	419	0.00%
2018/02/23	1	33.20	1	33.60	33.40	0	415	0.00%
2018/02/22	1	33.00	1	33.60	33.10	0	416	0.00%
2018/02/09	1	31.20	0	0.00	32.00	1	412	0.24%
2018/02/08	1	34.05	1	33.80	33.80	0	408	0.00%
2018/02/06	1	36.00	0	0.00	34.25	1	410	0.24%
2018/02/05	1	36.50	0	0.00	36.80	1	401	0.25%
2018/02/02	0	0.00	1	38.40	38.00	-1	401	-0.25%
2018/01/31	3	38.88	2	38.35	39.30	1	393	0.25%
2018/01/30	2	38.05	1	37.95	37.35	1	370	0.27%
2018/01/26	4	35.86	0	0.00	35.60	4	362	1.10%
2018/01/24	3	37.00	0	0.00	36.95	3	376	0.80%
2018/01/23	3	37.70	0	0.00	36.80	3	379	0.79%
2018/01/17	0	0.00	1	37.90	38.10	-1	391	-0.26%
2018/01/16	0	0.00	6	38.07	38.15	-6	401	-1.49%
2018/01/10	4	37.43	0	0.00	38.30	4	405	0.99%
2018/01/09	0	0.00	3	37.67	37.65	-3	413	-0.73%
2018/01/08	2	39.13	0	0.00	38.80	2	423	0.47%
2018/01/03	0	0.00	1	39.95	40.00	-1	444	-0.22%
2018/01/02	1	39.60	16	39.69	39.70	-15	442	-3.39%