志超 (8213)-凱基-中壢券商分點個股進出

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

志超

(8213)

可現股當沖

股價
39.65
漲跌
▼0.10
漲幅
-0.25%
成交量
693張
產業
上市電子零組件類股
381人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

志超 (8213)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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	1	39.70	0	0.00	39.65	1	759	0.13%
2024/05/02	1	39.80	0	0.00	39.75	1	752	0.13%
2024/04/26	5	39.75	0.1	39.75	39.60	4.9	728	0.67%
2024/04/25	4	39.86	2	39.63	40.05	2	715	0.28%
2024/04/24	8	40.06	9.8	40.25	40.00	-1.8	706	-0.25%
2024/04/23	9	39.56	153	39.58	39.90	-144	695	-20.70%	大賣/鉅額交易
2024/04/22	0	42.55	0	0.00	42.35	0	622	0.01%
2024/04/19	0	42.56	0	0.00	42.75	0	615	0.01%
2024/04/16	0	42.90	0	0.00	42.60	0	613	0.01%
2024/04/11	0	43.85	0	0.00	43.70	0	586	0.01%
2024/04/09	1	44.55	0	0.00	44.50	1	575	0.17%
2024/04/08	0	44.25	0	0.00	44.35	0	568	0.01%
2024/04/03	0	44.40	0	0.00	44.05	0	563	0.00%
2024/04/02	0	44.25	3	44.32	44.60	-3	553	-0.54%
2024/04/01	3	44.25	1	44.25	44.25	2	542	0.37%
2024/03/29	0	0.00	0.5	43.85	43.80	-0.5	531	-0.10%
2024/03/28	0	0.00	1	43.90	43.75	-1	527	-0.19%
2024/03/27	0	0.00	2	43.20	43.55	-2	518	-0.39%
2024/03/26	0	43.05	0	0.00	43.10	0	518	0.01%
2024/03/25	4	43.68	0	0.00	43.65	4	510	0.79%
2024/03/22	0	44.10	0	0.00	44.05	0	514	0.00%
2024/03/20	1	43.75	3	43.75	43.65	-2	507	-0.39%
2024/03/19	3	43.40	5	43.52	43.85	-2	492	-0.41%
2024/03/18	0.1	42.43	0	0.00	43.20	0.1	475	0.01%
2024/03/13	0	41.70	0	0.00	41.70	0	461	0.00%
2024/03/08	0	41.65	0	0.00	41.60	0	470	0.00%
2024/03/07	3	42.10	0	0.00	42.05	3	472	0.63%
2024/02/29	0.1	41.70	0	0.00	41.70	0.1	492	0.03%
2024/02/27	0.5	42.00	0	0.00	41.75	0.5	490	0.10%
2024/02/22	0	0.00	2	42.20	42.15	-2	497	-0.40%
2024/02/16	0.3	41.80	1	41.50	41.50	-0.7	510	-0.14%
2024/02/15	1	40.95	0	0.00	41.00	1	513	0.19%
2024/02/05	3	40.53	0	0.00	40.65	3	518	0.58%
2024/02/02	2	41.15	0	0.00	41.00	2	516	0.39%
2024/01/25	10	41.10	0	0.00	41.20	10	522	1.91%
2024/01/24	6	41.30	0	0.00	41.20	6	526	1.14%
2024/01/18	5	40.15	0	0.00	40.45	5	534	0.93%
2024/01/17	3	40.84	0	0.00	40.55	3	538	0.56%
2024/01/16	1	41.45	0	0.00	41.30	1	529	0.19%
2024/01/15	2	41.55	0	0.00	41.75	2	528	0.38%
2024/01/11	10	41.35	0	0.00	41.55	10	539	1.85%
2024/01/05	15	42.78	0	0.00	42.75	15	567	2.64%
2024/01/02	10	43.40	20	43.31	43.35	-10	617	-1.62%
2023/12/29	0	0.00	10	43.00	43.30	-10	619	-1.62%
2023/12/19	15	43.23	0	0.00	43.15	15	697	2.15%
2023/12/18	0.2	44.25	0	0.00	44.00	0.2	696	0.03%
2023/12/15	0	0.00	1	45.10	44.75	-1	698	-0.14%
2023/12/14	1	44.80	0	0.00	44.80	1	689	0.14%
2023/12/13	0	0.00	1	44.65	44.65	-1	684	-0.15%
2023/12/11	1	43.95	0	0.00	43.95	1	683	0.15%
2023/12/05	2	44.68	0	0.00	44.60	2	710	0.28%
2023/12/04	0	0.00	1	44.95	44.95	-1	718	-0.14%
2023/11/30	13	43.98	1	44.25	44.05	12	779	1.54%
2023/11/28	0	0.00	1	43.35	43.25	-1	758	-0.13%
2023/11/24	1	43.35	0	0.00	43.40	1	768	0.13%
2023/11/23	18	43.33	0	0.00	43.40	18	771	2.33%
2023/11/20	10	43.13	0	0.00	43.50	10	796	1.26%
2023/11/17	5	42.90	0	0.00	43.00	5	796	0.63%
2023/11/15	0	0.00	0	42.85	42.80	0	819	0.00%
2023/11/14	1	42.65	0	0.00	42.70	1	823	0.12%
2023/11/08	7	43.30	0	0.00	43.20	7	885	0.79%
2023/10/31	5	43.10	0	0.00	42.40	5	911	0.55%
2023/10/30	4	43.06	0	0.00	43.05	4	909	0.44%
2023/10/18	1	42.60	0	0.00	43.70	1	1,037	0.10%
2023/10/12	2	43.00	0	0.00	43.20	2	1,059	0.19%
2023/10/11	15.2	43.36	0	0.00	42.70	15.2	1,084	1.40%
2023/10/05	0	0.00	10	45.40	45.05	-10	1,061	-0.94%
2023/10/03	10	45.95	0	0.00	45.60	10	1,062	0.94%
2023/09/27	0	0.00	7.4	45.82	45.75	-7.4	1,049	-0.71%
2023/09/18	0	0.00	10	45.70	46.15	-10	1,149	-0.87%
2023/09/14	2	45.55	0	0.00	46.00	2	1,188	0.17%
2023/09/08	0	0.00	10	45.26	45.25	-10	1,230	-0.81%
2023/09/07	0	0.00	2	46.15	46.15	-2	1,235	-0.16%
2023/09/06	1	46.65	1	45.75	46.55	0	1,251	0.00%
2023/09/05	2	45.58	3	46.00	46.00	-1	1,231	-0.08%
2023/09/01	0	0.00	3	44.10	44.50	-3	1,227	-0.24%
2023/08/18	1	44.85	0	0.00	44.35	1	1,230	0.08%
2023/08/17	0	0.00	1	44.30	44.55	-1	1,217	-0.08%
2023/08/16	1	44.60	0	0.00	44.65	1	1,197	0.08%
2023/08/15	0	0.00	5	43.92	44.00	-5	1,174	-0.43%
2023/08/10	1	42.50	0	0.00	42.50	1	1,146	0.09%
2023/08/09	1	42.95	0	0.00	42.90	1	1,163	0.09%
2023/08/07	1	43.25	5	43.05	43.45	-4	1,156	-0.35%
2023/08/04	0	0.00	80	42.73	42.80	-80	1,152	-6.94%
2023/08/02	0	0.00	16	42.75	42.75	-16	1,145	-1.40%
2023/07/28	0	0.00	20	44.88	44.80	-20	1,101	-1.82%
2023/07/27	0	0.00	10	44.83	44.85	-10	1,096	-0.91%
2023/07/26	0.1	44.65	3	44.70	44.55	-2.9	1,096	-0.26%
2023/07/25	0.2	44.75	90	44.87	44.95	-89.9	1,081	-8.31%
2023/07/24	0	0.00	16.5	43.85	44.30	-16.5	1,048	-1.57%
2023/07/20	0	0.00	5	43.00	42.95	-5	1,002	-0.50%
2023/07/17	5	42.80	0	0.00	42.75	5	954	0.52%
2023/07/14	0.1	41.55	3	41.50	42.00	-2.9	935	-0.31%
2023/07/13	0	0.00	1	41.45	41.25	-1	900	-0.11%
2023/07/12	0	0.00	5	40.45	40.65	-5	882	-0.57%
2023/07/06	0	0.00	2	40.10	40.10	-2	869	-0.23%
2023/07/05	0.1	40.00	2	39.95	40.00	-1.9	862	-0.22%
2023/07/03	2	39.40	0	0.00	39.50	2	866	0.23%
2023/06/30	0.2	39.55	0	0.00	39.45	0.2	863	0.02%
2023/06/29	0.1	39.75	0	0.00	39.75	0.1	864	0.01%
2023/06/28	2	38.60	0	0.00	39.20	2	851	0.23%
2023/06/27	6	39.01	0	0.00	38.60	6	804	0.75%
2023/06/26	2	41.73	14	41.74	41.50	-12	757	-1.58%
2023/06/21	0	0.00	1	42.30	42.30	-1	717	-0.14%
2023/06/20	1	42.10	1	42.02	42.35	0	703	0.00%
2023/06/19	2	42.18	0	0.00	42.10	2	669	0.30%
2023/06/16	0	0.00	1	42.75	42.50	-1	650	-0.15%
2023/06/15	0	0.00	1	42.50	42.55	-1	628	-0.16%
2023/06/14	0	0.00	1	42.30	42.40	-1	610	-0.16%
2023/06/13	1	43.45	1	43.05	43.05	0	596	0.00%
2023/06/07	0.2	42.15	0	0.00	41.95	0.2	519	0.04%
2023/06/05	0	0.00	20	41.60	41.50	-20	505	-3.95%
2023/06/02	1	41.00	10	41.15	41.00	-9	482	-1.86%
2023/06/01	1	40.65	0	0.00	40.45	1	475	0.21%
2023/05/31	1	40.70	0	0.00	40.65	1	478	0.21%
2023/05/30	1	40.70	0	0.00	40.85	1	480	0.21%
2023/05/29	2	40.98	6	41.20	41.25	-4	473	-0.84%
2023/05/24	0	0.00	1	39.70	39.60	-1	438	-0.23%
2023/05/15	1.6	38.45	0	0.00	38.35	1.6	433	0.38%
2023/05/11	3	39.75	0	0.00	39.80	3	412	0.73%
2023/04/28	0	0.00	1	40.90	40.95	-1	417	-0.24%
2023/04/21	1	40.60	0.1	40.50	40.40	0.9	408	0.22%
2023/04/20	0.1	41.45	0	0.00	41.35	0.1	401	0.02%
2023/04/14	2	42.20	1	42.15	42.15	1	389	0.26%
2023/04/12	0	0.00	2	42.45	42.35	-2	378	-0.53%
2023/04/11	0	0.00	2	41.90	41.90	-2	376	-0.53%
2023/04/10	0	0.00	1	41.75	41.70	-1	374	-0.27%
2023/03/31	0	0.00	0.2	41.47	41.40	-0.2	357	-0.05%
2023/03/30	0	0.00	1	41.10	41.15	-1	353	-0.28%
2023/03/29	1	41.00	0	0.00	41.05	1	347	0.29%
2023/03/27	0	0.00	1	41.00	41.05	-1	336	-0.30%
2023/03/23	20	40.50	1	40.50	40.45	19	330	5.74%
2023/03/22	0	0.00	10	40.40	40.45	-10	330	-3.03%
2023/03/21	10	40.20	0	0.00	40.15	10	330	3.03%
2023/03/16	0	0.00	1	39.35	39.15	-1	323	-0.31%
2023/03/10	6	39.52	0	0.00	39.55	6	313	1.92%
2023/03/09	1	40.45	0.7	40.50	40.10	0.3	312	0.10%
2023/03/08	0	40.45	1	40.45	40.45	-1	306	-0.33%
2023/03/06	0	0.00	1	39.90	39.90	-1	296	-0.34%
2023/03/03	0	0.00	2	39.60	39.80	-2	292	-0.68%
2023/03/02	0	0.00	1.1	39.40	39.55	-1.1	286	-0.38%
2023/02/24	0	0.00	0.1	38.85	38.80	-0.1	277	-0.04%
2023/02/23	0	0.00	0.2	39.00	39.00	-0.2	278	-0.07%
2023/02/22	2	38.78	1	38.65	38.85	1	278	0.36%
2023/02/20	0	0.00	1	38.70	38.90	-1	277	-0.36%
2023/02/15	1	38.35	0	0.00	38.30	1	289	0.35%
2023/02/09	2	38.20	0	0.00	38.05	2	300	0.67%
2023/02/02	1	38.35	11	38.18	38.35	-10	296	-3.37%
2023/01/30	0	0.00	3	37.02	37.00	-3	276	-1.09%
2023/01/06	1	36.90	0	0.00	36.90	1	314	0.32%
2022/12/28	2	36.20	0	0.00	36.20	2	361	0.55%
2022/12/21	1	36.20	0	0.00	36.20	1	383	0.26%
2022/12/15	1	36.90	1	37.05	37.05	0	404	0.00%
2022/12/07	5	36.25	0	0.00	35.85	5	413	1.21%
2022/12/06	0.1	36.90	0	0.00	36.50	0.1	413	0.01%
2022/12/05	0	0.00	1	36.90	37.00	-1	419	-0.24%
2022/11/18	0	0.00	6	36.09	36.05	-6	470	-1.28%
2022/11/17	0	0.00	10	35.55	35.90	-10	471	-2.12%
2022/11/10	5	34.55	0	0.00	35.15	5	476	1.05%
2022/11/09	5	34.85	1	34.85	34.75	4	480	0.83%
2022/11/08	15	34.75	7	34.69	34.50	8	485	1.65%
2022/11/04	5	33.45	0	0.00	33.55	5	523	0.96%
2022/10/26	1	32.30	0	0.00	32.25	1	574	0.17%
2022/10/20	1	32.45	3	32.65	32.40	-2	605	-0.33%
2022/10/19	1	32.90	0	0.00	33.40	1	595	0.17%
2022/10/13	0	31.90	0	0.00	31.60	0	633	0.01%
2022/10/11	1	33.10	0	0.00	33.00	1	638	0.16%
2022/10/07	1	33.90	0	0.00	34.10	1	634	0.16%
2022/10/05	0	0.00	8	34.90	34.70	-8	637	-1.25%
2022/10/03	1	34.05	0	0.00	34.15	1	700	0.14%
2022/09/30	0	0.00	2	33.70	33.90	-2	714	-0.28%
2022/09/29	0	0.00	12	33.86	33.80	-12	734	-1.63%
2022/09/26	3	34.22	25	34.15	34.00	-22	772	-2.85%
2022/09/23	0	0.00	25	35.18	35.40	-25	796	-3.14%
2022/09/22	0	35.65	0	0.00	35.40	0	827	0.00%
2022/09/20	0	0.00	15	36.22	36.25	-15	885	-1.69%
2022/09/16	2	37.20	0	0.00	36.85	2	952	0.21%
2022/09/14	0	0.00	0	36.85	36.95	0	1,096	0.00%
2022/09/13	1	36.95	0	0.00	37.05	1	1,144	0.09%
2022/09/12	0	0.00	5	36.50	36.90	-5	1,200	-0.42%
2022/09/07	1	36.15	0	0.00	36.30	1	1,276	0.08%
2022/09/06	3	36.72	0	0.00	36.45	3	1,290	0.23%
2022/09/05	2	37.35	0	0.00	37.45	2	1,295	0.15%
2022/09/01	1	38.10	0	0.00	38.35	1	1,326	0.08%
2022/08/30	1	37.90	0	0.00	37.85	1	1,389	0.07%
2022/08/24	1	38.35	0	0.00	38.35	1	1,437	0.07%
2022/08/23	0	0.00	1	38.65	38.65	-1	1,452	-0.07%
2022/08/22	1	38.30	0	0.00	38.70	1	1,489	0.07%
2022/08/19	3	38.37	0	0.00	38.65	3	1,503	0.20%
2022/08/12	0	0.00	1	37.40	37.75	-1	1,648	-0.06%
2022/08/11	0.1	37.00	1	36.80	36.95	-1	1,687	-0.06%
2022/08/10	0	37.40	0	0.00	37.35	0	1,705	0.00%
2022/08/08	3	36.40	0	0.00	36.90	3	1,783	0.17%
2022/08/03	1	36.20	0	0.00	36.30	1	1,892	0.05%
2022/08/02	1	36.65	1	36.80	36.85	0	1,899	0.00%
2022/07/28	0.4	36.85	0	0.00	36.75	0.4	1,899	0.02%
2022/07/27	0	0.00	1	36.85	36.90	-1	1,902	-0.05%
2022/07/22	7	36.80	0	0.00	36.50	7	1,905	0.37%
2022/07/20	2	36.65	0	0.00	36.50	2	1,954	0.10%
2022/07/19	0	0.00	1	36.10	36.25	-1	1,956	-0.05%
2022/07/15	1	35.35	0	0.00	35.40	1	1,946	0.05%
2022/07/12	0	33.95	0	0.00	34.00	0	1,941	0.00%
2022/07/11	3	34.80	1	34.65	34.55	2	1,931	0.10%
2022/07/08	1	37.15	2	37.08	36.75	-1	1,891	-0.05%
2022/07/07	0	36.00	1	36.70	36.65	-1	1,889	-0.05%
2022/07/06	0	36.70	0	0.00	36.05	0	1,885	0.00%
2022/07/05	2	37.05	0	0.00	36.70	2	1,897	0.11%
2022/07/04	0	37.15	10	37.23	36.70	-10	1,886	-0.53%
2022/07/01	1	37.21	14	37.33	36.90	-13	1,896	-0.68%
2022/06/30	5	38.60	7	38.79	38.20	-2	1,866	-0.11%
2022/06/29	2.1	39.08	7	38.93	39.25	-5	1,836	-0.27%
2022/06/28	54.1	39.62	3	39.77	39.55	51.1	1,812	2.82%
2022/06/27	21	40.79	0	0.00	40.65	21	1,794	1.17%
2022/06/24	61	41.11	1	41.25	40.65	60	1,772	3.39%
2022/06/23	41.1	40.88	0	0.00	40.75	41.1	1,745	2.35%
2022/06/22	3	47.10	0	0.00	46.35	3	1,697	0.18%
2022/06/21	1	47.95	0	0.00	48.05	1	1,634	0.06%
2022/06/20	3	47.95	0	0.00	47.50	3	1,600	0.19%
2022/06/17	1	48.65	0	0.00	48.65	1	1,563	0.06%
2022/06/16	5	49.47	0	0.00	49.25	5	1,569	0.32%
2022/06/14	2	50.05	0	0.00	50.40	2	1,543	0.13%
2022/06/13	2	50.60	0	0.00	50.70	2	1,533	0.13%
2022/06/10	1	51.50	0	0.00	51.90	1	1,518	0.07%
2022/06/09	1	51.80	14	51.89	52.00	-13	1,518	-0.86%
2022/06/08	1	52.90	1	53.10	52.90	0	1,476	0.00%
2022/06/07	1	53.00	0	0.00	53.00	1	1,475	0.07%
2022/06/01	2	53.50	0	0.00	53.50	2	1,519	0.13%
2022/05/31	1	53.40	17	53.44	53.40	-16	1,508	-1.06%
2022/05/27	0	0.00	2	53.40	53.30	-2	1,491	-0.13%
2022/05/26	0	0.00	116	53.98	53.60	-116	1,518	-7.64%	大賣/鉅額交易
2022/05/25	2	53.20	5	53.30	53.40	-3	1,541	-0.19%
2022/05/24	0	0.00	1	53.50	52.50	-1	1,581	-0.06%
2022/05/23	0	0.00	2.1	53.50	53.60	-2.1	1,608	-0.13%
2022/05/20	2	53.60	0	0.00	53.60	2	1,634	0.12%
2022/05/19	0	0.00	1.3	52.85	53.50	-1.3	1,656	-0.08%
2022/05/18	0	0.00	1	52.50	52.60	-1	1,680	-0.06%
2022/05/17	2	52.35	9	52.09	52.50	-7	1,645	-0.43%
2022/05/16	1	51.70	0	0.00	51.40	1	1,591	0.06%
2022/05/11	1	50.40	3	50.63	50.80	-2	1,503	-0.13%
2022/05/10	14.1	49.11	0	0.00	50.10	14.1	1,456	0.96%
2022/05/09	0	0.00	1	49.75	49.40	-1	1,447	-0.07%
2022/05/06	1	48.85	0	0.00	49.00	1	1,425	0.07%
2022/05/03	11	48.83	1	48.75	49.10	10	1,442	0.69%
2022/04/29	4.1	49.25	0	0.00	49.05	4.1	1,451	0.28%
2022/04/28	1	49.25	2	49.10	49.05	-1	1,453	-0.07%
2022/04/27	12	48.90	0	0.00	49.10	12	1,443	0.83%
2022/04/26	78	49.10	7	49.13	49.10	71	1,426	4.98%
2022/04/22	10	48.55	0	0.00	48.60	10	1,380	0.72%
2022/04/19	5	48.08	0	0.00	47.90	5	1,380	0.36%
2022/04/18	30	47.83	0	0.00	47.75	30	1,388	2.16%
2022/04/15	1	47.95	0	0.00	47.80	1	1,386	0.07%
2022/04/13	1	48.25	0	0.00	48.40	1	1,398	0.07%
2022/04/12	5	47.84	0	0.00	47.70	5	1,402	0.36%
2022/04/11	16	48.22	0	0.00	48.15	16	1,394	1.15%
2022/04/08	8	49.03	0	0.00	49.15	8	1,389	0.58%
2022/04/07	16.3	49.06	0	0.00	49.05	16.3	1,396	1.16%
2022/04/01	0	50.50	0	0.00	50.70	0	1,396	0.00%
2022/03/30	0.2	50.70	2	50.70	50.80	-1.9	1,402	-0.13%
2022/03/29	0	51.00	0	0.00	50.50	0	1,399	0.00%
2022/03/28	2	50.10	0	0.00	50.50	2	1,395	0.14%
2022/03/25	13	50.70	1	50.60	50.40	12	1,386	0.87%
2022/03/24	5.1	51.18	2	51.25	50.90	3.1	1,371	0.23%
2022/03/23	4.5	51.00	0	0.00	50.90	4.5	1,375	0.33%
2022/03/21	0	0.00	4	50.60	50.80	-4	1,343	-0.30%
2022/03/18	0.8	50.20	0	0.00	50.00	0.8	1,298	0.06%
2022/03/16	3	48.62	0	0.00	48.30	3	1,275	0.24%
2022/03/15	10	48.45	0	0.00	48.35	10	1,259	0.79%
2022/03/14	12	49.23	0	0.00	49.30	12	1,246	0.96%
2022/03/11	0	0.00	1	49.30	49.20	-1	1,241	-0.08%
2022/03/10	2	49.45	2	49.30	49.25	0	1,234	0.00%
2022/03/09	20	48.45	21	48.10	48.55	-1	1,227	-0.08%
2022/03/08	5	48.00	2	48.05	48.10	3	1,221	0.25%
2022/03/07	1	48.90	0.2	48.30	48.20	0.8	1,200	0.07%
2022/03/04	1	50.60	0	0.00	50.00	1	1,164	0.09%
2022/03/03	2	50.85	1	51.20	50.80	1	1,159	0.09%
2022/03/02	0	0.00	1	50.10	50.50	-1	1,151	-0.09%
2022/03/01	0	0.00	3	51.30	50.80	-3	1,136	-0.26%
2022/02/25	2	50.90	0	0.00	51.20	2	1,102	0.18%
2022/02/24	0.1	50.50	1	51.00	50.00	-0.9	1,058	-0.09%
2022/02/23	1	51.00	8	50.91	51.10	-7	994	-0.70%
2022/02/22	6	50.08	7	49.96	50.40	-1	934	-0.11%
2022/02/21	4	49.99	6.1	49.91	50.40	-2.1	915	-0.23%
2022/02/18	3	49.18	6	49.35	49.65	-3	859	-0.35%
2022/02/17	0	0.00	1	48.30	48.10	-1	799	-0.13%
2022/02/16	0	48.20	34	48.05	48.15	-34	808	-4.21%
2022/02/15	5	47.75	37	47.95	47.70	-32	851	-3.76%
2022/02/11	1	48.15	0	0.00	48.25	1	877	0.11%
2022/02/09	0	48.15	0	0.00	48.10	0	896	0.00%
2022/01/26	2	46.38	0	0.00	46.60	2	913	0.22%
2022/01/25	2	46.83	0.5	46.90	46.70	1.5	910	0.17%
2022/01/24	0	0.00	1	47.00	47.25	-1	912	-0.11%
2022/01/21	1	47.70	0.5	47.81	47.70	0.5	909	0.05%
2022/01/19	0.5	48.44	1	48.25	48.25	-0.5	910	-0.05%
2022/01/18	1	48.45	0	0.00	48.40	1	922	0.11%
2022/01/14	2	47.80	0	0.00	47.80	2	904	0.22%
2022/01/12	2.5	47.91	0	0.00	48.00	2.5	915	0.27%
2022/01/11	0	0.00	1	48.30	47.95	-1	913	-0.11%
2022/01/10	1	47.70	0	0.00	48.10	1	904	0.11%
2022/01/07	4	48.03	0	0.00	48.00	4	906	0.44%
2022/01/05	0	0.00	3	48.43	48.55	-3	893	-0.34%
2022/01/03	2	48.40	1	48.70	48.30	1	882	0.11%
2021/12/30	0	0.00	1	48.50	48.55	-1	869	-0.12%
2021/12/27	10	48.05	0	0.00	48.10	10	847	1.18%
2021/12/22	0	0.00	2	47.75	47.85	-2	867	-0.23%
2021/12/21	1	47.65	0	0.00	47.70	1	874	0.11%
2021/12/20	11	47.60	0	0.00	47.60	11	888	1.24%
2021/12/17	6	47.88	1	48.15	48.00	5	914	0.55%
2021/12/16	10	47.34	0	0.00	47.45	10	901	1.11%
2021/12/13	6	47.20	0	0.00	47.15	6	924	0.65%
2021/12/07	1	47.00	1.1	47.00	46.95	-0.1	942	-0.01%
2021/12/02	0	47.00	30	46.95	46.70	-30	962	-3.11%
2021/12/01	31	46.61	0	0.00	47.05	31	967	3.20%
2021/11/30	1	47.05	0	0.00	46.40	1	965	0.10%
2021/11/29	1	46.70	0	0.00	46.70	1	965	0.10%
2021/11/26	1	47.10	0	0.00	46.95	1	963	0.10%
2021/11/23	1	48.25	0	0.00	48.10	1	956	0.10%
2021/11/22	0	0.00	0.5	48.43	48.40	-0.5	955	-0.05%
2021/11/16	0	0.00	6.2	48.21	48.40	-6.2	941	-0.66%
2021/11/15	0	48.00	5	47.65	47.80	-5	942	-0.53%
2021/11/12	5	47.80	4	47.65	47.65	1	949	0.11%
2021/11/11	0	0.00	5	48.65	48.80	-5	951	-0.53%
2021/11/10	0	0.00	5	48.30	48.55	-5	966	-0.52%
2021/11/09	0	0.00	0	48.20	48.30	0	995	0.00%
2021/11/05	0	0.00	1	47.80	47.85	-1	1,110	-0.09%
2021/11/04	0	0.00	9	47.87	47.65	-9	1,126	-0.80%
2021/11/03	3	47.50	1	47.75	47.75	2	1,147	0.17%
2021/11/01	16	46.95	3	47.25	47.25	13	1,310	0.99%
2021/10/28	1	46.90	0	0.00	46.80	1	1,309	0.08%
2021/10/27	3	46.35	0	0.00	46.60	3	1,304	0.23%
2021/10/26	1	46.70	0	0.00	46.60	1	1,333	0.07%
2021/10/20	3	45.95	3	46.15	46.00	0	1,409	0.00%
2021/10/18	5	45.25	0	0.00	45.30	5	1,441	0.35%
2021/10/13	1	45.00	0	48.45	44.85	1	1,537	0.06%
2021/10/05	1	44.70	0	0.00	45.55	1	1,648	0.06%
2021/09/27	0	0.00	1	47.75	47.80	-1	1,733	-0.06%
2021/09/24	0	0.00	1	47.40	47.50	-1	1,762	-0.06%
2021/09/23	0	0.00	1	46.60	46.65	-1	1,763	-0.06%
2021/09/14	0	0.00	2	45.83	45.90	-2	2,130	-0.09%
2021/09/09	1	44.65	0	0.00	44.65	1	2,201	0.05%
2021/09/08	4	44.65	0	0.00	44.55	4	2,211	0.18%
2021/09/02	2	46.60	0	0.00	46.15	2	2,302	0.09%
2021/08/30	1	46.70	0	0.00	46.40	1	2,361	0.04%
2021/08/20	3	45.20	0	0.00	45.00	3	2,421	0.12%
2021/08/18	0	45.05	0	0.00	46.10	0	2,415	0.00%
2021/08/17	1	46.20	0	0.00	45.20	1	2,412	0.04%
2021/08/16	2	47.00	0	0.00	46.90	2	2,371	0.08%
2021/08/13	0	0.00	1	48.80	48.40	-1	2,359	-0.04%
2021/08/12	2	49.20	4	48.90	49.00	-2	2,336	-0.09%
2021/08/11	5	49.00	3	48.65	48.95	2	2,319	0.09%
2021/08/10	0	0.00	3	47.80	47.90	-3	2,252	-0.13%
2021/08/09	0	0.00	1	48.90	48.60	-1	2,302	-0.04%
2021/08/06	0.5	48.86	2	48.50	48.80	-1.5	2,315	-0.06%
2021/08/05	0	0.00	10	48.19	48.15	-10	2,276	-0.44%
2021/07/30	2	46.50	20	46.50	46.40	-18	2,376	-0.76%
2021/07/28	0.2	47.28	2	47.20	47.00	-1.8	2,407	-0.07%
2021/07/26	0	0.00	1	47.70	47.80	-1	2,554	-0.04%
2021/07/22	1	47.80	0	0.00	47.50	1	2,820	0.04%
2021/07/21	0	0.00	3	47.70	47.50	-3	2,842	-0.11%
2021/07/20	1	48.00	0	0.00	47.90	1	2,849	0.04%
2021/07/19	0	0.00	2	48.83	48.70	-2	2,852	-0.07%
2021/07/16	0	0.00	4	48.20	48.30	-4	2,879	-0.14%
2021/07/15	0	0.00	0.2	48.15	48.30	-0.2	2,971	-0.01%
2021/07/14	0	0.00	12	48.23	48.25	-12	2,981	-0.40%
2021/07/13	4	47.90	6	48.18	48.05	-2	2,991	-0.07%
2021/07/12	0	0.00	3	47.77	47.65	-3	2,946	-0.10%
2021/07/09	3	47.33	2	47.28	47.35	1	2,933	0.03%
2021/07/08	2	47.53	0	0.00	47.55	2	2,987	0.07%
2021/07/07	31	47.68	12	47.85	47.65	19	3,005	0.63%
2021/07/06	1	47.20	0	0.00	47.20	1	2,980	0.03%
2021/07/05	3	46.60	0	0.00	46.95	3	2,990	0.10%
2021/07/02	8	46.41	0	0.00	46.50	8	2,993	0.27%
2021/07/01	7	46.91	0	0.00	46.20	7	2,996	0.23%
2021/06/30	3	47.00	0	0.00	47.00	3	2,974	0.10%
2021/06/29	32	47.16	4.5	47.39	47.00	27.5	2,973	0.92%
2021/06/28	2	51.05	5	51.00	50.90	-3	2,899	-0.10%
2021/06/25	8	51.69	10	51.83	51.50	-2	2,778	-0.07%
2021/06/24	15	51.63	1	51.70	51.60	14	2,735	0.51%
2021/06/23	0.2	51.76	3	51.57	51.70	-2.8	2,727	-0.10%
2021/06/22	1	51.90	1	51.41	51.40	0	2,706	0.00%
2021/06/21	0	0.00	3	51.53	51.50	-3	2,701	-0.11%
2021/06/18	0	0.00	3	51.80	52.30	-3	2,735	-0.11%
2021/06/17	0	0.00	3	51.77	52.00	-3	2,798	-0.11%
2021/06/16	0	0.00	4	51.80	51.80	-4	2,846	-0.14%
2021/06/15	0	0.00	3	51.84	51.90	-3	2,860	-0.11%
2021/06/11	0	0.00	5	51.06	51.20	-5	2,926	-0.17%
2021/06/10	1	50.10	3	50.05	50.40	-2	2,918	-0.07%
2021/06/09	0	0.00	5	49.75	49.75	-5	2,950	-0.17%
2021/06/08	5	50.10	1	50.30	50.30	4	3,027	0.13%
2021/06/07	1	49.35	5	49.35	49.70	-4	3,025	-0.13%
2021/06/04	5	49.00	3	49.25	49.30	2	3,025	0.07%
2021/06/02	0	48.35	5	48.35	48.35	-5	3,059	-0.16%
2021/06/01	1	48.55	0	0.00	48.55	1	3,060	0.03%
2021/05/31	0	0.00	1	48.05	48.15	-1	3,070	-0.03%
2021/05/27	30	47.30	3	47.40	47.45	27	3,142	0.86%
2021/05/26	0	0.00	1	47.50	47.60	-1	3,169	-0.03%
2021/05/25	5	47.25	3	47.25	47.00	2	3,182	0.06%
2021/05/19	0	0.00	2	46.50	46.75	-2	3,359	-0.06%
2021/05/18	0.2	46.20	0	0.00	47.20	0.2	3,373	0.01%
2021/05/17	1	44.99	20	45.30	44.20	-19	3,373	-0.56%
2021/05/14	1	47.30	12	47.53	46.85	-11	3,312	-0.33%
2021/05/12	6	46.15	32	46.35	46.50	-26	3,234	-0.80%
2021/05/11	5.2	49.11	0	0.00	48.05	5.2	3,127	0.17%
2021/05/07	1	49.95	0	0.00	50.10	1	3,085	0.03%
2021/05/06	4	49.40	0	0.00	49.55	4	3,101	0.13%
2021/05/04	6	49.88	29	49.75	49.90	-23	3,114	-0.74%
2021/05/03	8	51.25	2	51.35	50.80	6	3,031	0.20%
2021/04/29	5.2	53.27	0	0.00	52.40	5.2	2,977	0.17%
2021/04/28	0	0.00	3	54.17	54.60	-3	2,894	-0.10%
2021/04/27	0	0.00	5	53.10	53.20	-5	2,887	-0.17%
2021/04/26	2	52.75	1	52.80	52.80	1	3,237	0.03%
2021/04/23	0	0.00	1.3	52.25	52.30	-1.3	3,234	-0.04%
2021/04/22	5	52.26	7	53.10	51.80	-2	3,246	-0.06%
2021/04/21	11	53.20	1	53.50	52.90	10	3,210	0.31%
2021/04/19	1	52.60	3	52.90	52.70	-2	3,133	-0.06%
2021/04/16	4	51.53	0	0.00	51.70	4	3,130	0.13%
2021/04/15	8	51.06	9.4	50.86	51.30	-1.4	3,143	-0.05%
2021/04/14	1	50.90	0	0.00	50.70	1	3,149	0.03%
2021/04/13	3	52.57	1	52.50	51.70	2	3,166	0.06%
2021/04/12	10	52.78	0	0.00	53.00	10	3,180	0.31%
2021/04/09	2	52.75	1	52.70	52.70	1	3,177	0.03%
2021/04/08	0	0.00	22	53.58	53.20	-22	3,166	-0.69%
2021/04/07	0	0.00	6	52.40	52.80	-6	3,141	-0.19%
2021/04/06	0	0.00	1	52.20	52.40	-1	3,135	-0.03%
2021/04/01	3	51.73	0	0.00	51.70	3	3,127	0.10%
2021/03/31	1	51.90	0	0.00	51.90	1	3,113	0.03%
2021/03/30	1	52.10	0	0.00	52.20	1	3,106	0.03%
2021/03/29	7	52.09	0	0.00	52.30	7	3,094	0.23%
2021/03/26	0	0.00	1	52.70	52.60	-1	3,075	-0.03%
2021/03/25	0	0.00	5	51.98	52.50	-5	3,061	-0.16%
2021/03/24	0	0.00	2	51.90	52.10	-2	3,066	-0.07%
2021/03/23	3	51.97	9.6	52.52	52.00	-6.6	3,054	-0.22%
2021/03/22	5	53.48	11	53.71	53.30	-6	3,003	-0.20%
2021/03/19	1	51.60	5	52.50	52.60	-4	2,958	-0.14%
2021/03/18	3	51.73	14	52.01	51.80	-11	2,909	-0.38%
2021/03/17	27	52.04	9	51.87	51.60	18	2,912	0.62%
2021/03/16	10	51.00	2	51.10	50.90	8	2,865	0.28%
2021/03/15	1	51.20	5	51.06	51.50	-4	2,880	-0.14%
2021/03/12	6.1	50.57	26	50.59	51.10	-19.9	2,856	-0.70%
2021/03/11	1	49.80	1	49.75	49.75	0	2,785	0.00%
2021/03/10	3	49.92	1	50.20	49.70	2	2,791	0.07%
2021/03/09	3	49.28	3	49.28	49.90	0	2,794	0.00%
2021/03/08	2	49.40	5	49.00	48.95	-3	2,780	-0.11%
2021/03/05	0	0.00	3	48.55	48.50	-3	2,764	-0.11%
2021/03/04	0	0.00	1	49.05	48.95	-1	2,795	-0.04%
2021/03/03	0	0.00	21	49.10	49.15	-21	2,798	-0.75%
2021/03/02	8	50.05	26	49.92	48.90	-18	2,827	-0.64%
2021/02/26	4	48.58	1	48.55	48.60	3	2,784	0.11%
2021/02/25	3.1	48.25	0	0.00	48.35	3.1	2,792	0.11%
2021/02/24	2.3	48.35	3	48.05	47.90	-0.7	2,806	-0.02%
2021/02/23	4.2	48.84	5	48.70	48.85	-0.8	2,788	-0.03%
2021/02/22	5.5	48.60	14	48.47	48.50	-8.5	2,782	-0.31%
2021/02/19	4	46.54	17	46.51	47.25	-13	2,723	-0.48%
2021/02/18	0	0.00	1	46.25	46.30	-1	2,702	-0.04%
2021/02/17	5	45.70	7	45.57	45.55	-2	2,723	-0.07%
2021/02/04	0	0.00	27	44.77	44.85	-27	2,748	-0.98%
2021/02/03	1	44.85	8	45.04	44.90	-7	2,867	-0.24%
2021/02/02	4	45.05	1	45.10	44.95	3	2,896	0.10%
2021/02/01	2	44.58	0	0.00	44.60	2	2,920	0.07%
2021/01/29	23.1	45.06	21	45.15	44.90	2.1	2,949	0.07%
2021/01/28	2.2	45.63	12	45.65	45.60	-9.8	2,931	-0.33%
2021/01/27	4	46.50	1	46.50	46.50	3	2,912	0.10%
2021/01/26	7	46.11	11	46.75	46.10	-4	2,903	-0.14%
2021/01/25	1	45.80	8	45.52	45.95	-7	2,855	-0.25%
2021/01/22	0.1	45.10	10	45.10	45.25	-9.9	2,841	-0.35%
2021/01/21	10.3	45.33	10	45.80	45.15	0.3	2,830	0.01%
2021/01/20	19.5	46.04	3	47.43	45.50	16.5	2,786	0.59%
2021/01/19	23	48.37	35	48.73	48.05	-12	2,642	-0.45%
2021/01/15	0	0.00	11	46.10	45.00	-11	2,237	-0.49%
2021/01/14	0	0.00	15.1	45.45	45.65	-15.1	2,212	-0.68%
2021/01/13	6	45.23	0	0.00	44.95	6	2,191	0.27%
2021/01/11	16	45.50	4	45.50	45.40	12	2,185	0.55%
2021/01/08	1	45.10	5	44.86	45.00	-4	2,166	-0.18%
2021/01/07	0	0.00	2	45.25	45.30	-2	2,153	-0.09%
2021/01/06	1.3	45.70	10	45.50	45.25	-8.7	2,193	-0.40%
2021/01/05	2.1	44.98	1	45.30	45.45	1.1	2,131	0.05%
2021/01/04	0.1	44.70	1	44.60	44.60	-0.9	2,130	-0.04%
2020/12/31	4	44.05	2	44.45	44.40	2	2,119	0.09%
2020/12/30	1	44.10	1	44.10	44.00	0	2,120	0.00%
2020/12/28	0.1	44.40	0	0.00	44.45	0.1	2,115	0.00%
2020/12/25	0	0.00	10	44.52	44.20	-10	2,107	-0.47%
2020/12/23	1.1	43.94	1	43.95	43.90	0.1	2,101	0.00%
2020/12/22	1	44.30	0	0.00	43.50	1	2,127	0.05%
2020/12/18	15	44.09	3	44.10	44.00	12	2,147	0.56%
2020/12/17	0	0.00	1	44.50	44.55	-1	2,152	-0.05%
2020/12/16	1	44.70	0	0.00	44.55	1	2,155	0.05%
2020/12/15	2	44.50	11	44.53	44.10	-9	2,156	-0.42%
2020/12/14	1	45.35	0	0.00	45.20	1	2,122	0.05%
2020/12/11	9	45.60	5	45.15	45.30	4	2,120	0.19%
2020/12/10	1.1	45.81	10	45.80	45.65	-8.9	2,102	-0.42%
2020/12/09	1	45.35	12	45.40	46.55	-11	2,064	-0.53%
2020/12/08	1	45.10	17	45.26	45.15	-16	2,064	-0.78%
2020/12/04	0.3	45.17	8	45.10	45.20	-7.7	2,065	-0.37%
2020/12/02	1.1	45.43	1	45.75	45.50	0.1	2,173	0.00%
2020/12/01	2	45.45	0	0.00	45.65	2	2,231	0.09%
2020/11/30	0	0.00	5	45.91	45.60	-5	2,303	-0.22%
2020/11/27	3	45.45	0	0.00	45.20	3	2,317	0.13%
2020/11/26	4	45.25	9	45.31	45.20	-5	2,398	-0.21%
2020/11/25	1	44.30	3	44.62	44.35	-2	2,370	-0.08%
2020/11/24	9	44.45	5	44.83	44.35	4	2,392	0.17%
2020/11/23	6	44.85	8	45.28	44.80	-2	2,394	-0.08%
2020/11/20	2	44.75	6	44.73	44.60	-4	2,388	-0.17%
2020/11/19	0	0.00	2	44.50	44.40	-2	2,420	-0.08%
2020/11/17	1	43.90	2	43.88	43.80	-1	2,551	-0.04%
2020/11/16	6	44.27	6	44.13	44.15	0	2,712	0.00%
2020/11/13	1	43.30	1	43.30	43.85	0	2,903	0.00%
2020/11/12	4	43.70	11	43.40	43.35	-7	3,005	-0.23%
2020/11/11	28	43.74	7	43.89	43.80	21	3,195	0.66%
2020/11/10	0	0.00	1	42.65	42.75	-1	3,738	-0.03%
2020/11/06	4	42.21	1	42.10	42.00	3	4,511	0.07%
2020/11/05	1	41.65	0.2	41.75	41.60	0.8	4,504	0.02%
2020/11/04	0	0.00	1	41.40	41.45	-1	4,534	-0.02%
2020/11/03	0	0.00	18	41.26	41.50	-18	4,540	-0.40%
2020/11/02	0	0.00	0.4	40.01	40.50	-0.4	4,541	-0.01%
2020/10/30	10.4	41.14	6	40.62	40.70	4.4	4,558	0.10%
2020/10/28	2	40.73	1	40.65	40.75	1	4,617	0.02%
2020/10/27	1	41.20	10	41.20	41.10	-9	4,616	-0.19%
2020/10/26	2	41.70	0	0.00	41.60	2	4,618	0.04%
2020/10/22	0	0.00	5	41.50	41.95	-5	4,635	-0.11%
2020/10/21	0	0.00	4	41.68	41.60	-4	4,639	-0.09%
2020/10/20	5	41.37	1	41.40	41.40	4	4,649	0.09%
2020/10/15	2	41.13	0	0.00	41.05	2	4,639	0.04%
2020/10/14	3	41.47	4	41.56	41.45	-1	4,643	-0.02%
2020/10/12	20	40.70	0	0.00	40.50	20	4,645	0.43%
2020/10/05	1	39.50	1	39.35	39.40	0	4,721	0.00%
2020/09/30	0	0.00	1	39.15	39.20	-1	4,739	-0.02%
2020/09/29	5	39.80	0	0.00	39.30	5	4,753	0.11%
2020/09/28	0	0.00	10	39.40	39.45	-10	4,776	-0.21%
2020/09/25	1	39.55	0	0.00	38.35	1	4,815	0.02%
2020/09/24	2	39.48	1	39.20	39.15	1	4,798	0.02%
2020/09/23	3	40.15	1	40.35	40.10	2	4,785	0.04%
2020/09/22	1	40.50	250	40.66	40.60	-249	4,765	-5.23%	大賣/鉅額交易
2020/09/21	2	41.75	1	41.70	41.35	1	4,759	0.02%
2020/09/18	5	41.98	0	0.00	41.90	5	4,762	0.10%
2020/09/16	1	41.65	1	41.65	41.55	0	4,755	0.00%
2020/09/15	4	41.66	0	0.00	41.55	4	4,759	0.08%
2020/09/14	3	41.15	0	0.00	41.45	3	4,766	0.06%
2020/09/10	2	42.13	1	42.15	42.15	1	4,761	0.02%
2020/09/09	4	41.81	31	41.96	42.45	-27	4,771	-0.57%
2020/09/08	4	41.90	15	41.85	41.85	-11	4,773	-0.23%
2020/09/07	4	43.25	0	0.00	42.25	4	4,755	0.08%
2020/09/04	5	42.60	23	43.81	43.90	-18	4,777	-0.38%
2020/09/03	12	43.49	8	44.15	43.50	4	4,812	0.08%
2020/09/02	1	42.85	3	43.17	43.35	-2	4,812	-0.04%
2020/09/01	7	43.41	15	42.93	43.40	-8	4,827	-0.17%
2020/08/31	1	42.45	1	42.55	42.45	0	4,775	0.00%
2020/08/28	1	41.60	4	42.31	42.40	-3	4,791	-0.06%
2020/08/27	15	42.38	13	42.05	42.00	2	4,832	0.04%
2020/08/26	10	42.75	33	42.45	42.35	-23	4,845	-0.47%
2020/08/25	83	42.72	4	42.83	42.55	79	4,872	1.62%
2020/08/24	11	41.53	1	41.55	41.90	10	4,886	0.20%
2020/08/21	12	42.30	17	42.53	42.50	-5	4,932	-0.10%
2020/08/20	23	41.50	12	41.68	41.30	11	4,830	0.23%
2020/08/19	45	43.36	43	43.32	42.65	2	4,659	0.04%
2020/08/18	48	45.78	10	45.57	45.10	38	4,427	0.86%
2020/08/17	26	45.76	25	45.71	46.10	1	4,309	0.02%
2020/08/14	26	45.92	48	45.67	46.20	-22	4,110	-0.54%
2020/08/13	105	43.67	110	43.32	43.10	-5	3,467	-0.14%	大買/大賣/
2020/08/12	10	40.71	3	41.17	41.50	7	2,979	0.23%
2020/08/11	0	0.00	2	37.88	37.75	-2	2,708	-0.07%
2020/08/10	0	0.00	4	37.53	37.55	-4	2,705	-0.15%
2020/08/07	0	0.00	1	37.10	37.10	-1	2,727	-0.04%
2020/08/06	0	0.00	4	37.25	37.10	-4	2,899	-0.14%
2020/08/05	0	0.00	0.6	37.30	37.30	-0.6	2,927	-0.02%
2020/08/04	70	37.48	7	37.38	37.35	63	2,991	2.11%
2020/08/03	111	37.51	6	37.41	37.40	105	3,010	3.49%	大買/鉅額交易
2020/07/31	0	0.00	3	36.90	36.80	-3	2,978	-0.10%
2020/07/30	0	0.00	3	36.77	36.85	-3	3,012	-0.10%
2020/07/29	0	0.00	5	35.93	36.05	-5	3,049	-0.16%
2020/07/28	0	0.00	2	35.70	35.20	-2	3,103	-0.06%
2020/07/27	9	35.79	1	35.75	35.20	8	3,119	0.26%
2020/07/24	11	36.27	2	36.55	36.10	9	3,167	0.28%
2020/07/23	4	36.75	0	0.00	36.85	4	3,183	0.13%
2020/07/20	9	36.79	0	0.00	36.85	9	3,333	0.27%
2020/07/17	2	37.20	4	36.90	36.60	-2	3,334	-0.06%
2020/07/16	1	37.00	0	0.00	37.05	1	3,318	0.03%
2020/07/15	2	36.60	0	0.00	36.65	2	3,325	0.06%
2020/07/14	0	0.00	3	36.35	36.45	-3	3,336	-0.09%
2020/07/13	0	0.00	2	35.98	36.30	-2	3,317	-0.06%
2020/07/09	3	35.80	5	35.95	35.85	-2	3,297	-0.06%
2020/07/08	3	35.75	0	0.00	35.75	3	3,287	0.09%
2020/07/07	0	0.00	1	35.95	35.80	-1	3,275	-0.03%
2020/07/06	12	35.89	5	35.98	35.95	7	3,269	0.21%
2020/07/03	0	0.00	0	35.40	35.20	0	3,257	0.00%
2020/07/02	0	0.00	3	34.98	35.20	-3	3,274	-0.09%
2020/07/01	1	34.95	1	34.90	34.85	0	3,278	0.00%
2020/06/30	1	35.00	1	34.70	34.90	0	3,284	0.00%
2020/06/29	0	0.00	3	34.20	34.40	-3	3,287	-0.09%
2020/06/24	3	34.70	2	34.50	34.55	1	3,281	0.03%
2020/06/23	1	34.20	1	34.45	34.30	0	3,322	0.00%
2020/06/22	0	0.00	2	34.50	34.30	-2	3,331	-0.06%
2020/06/18	0	0.00	5	34.90	34.75	-5	3,431	-0.15%
2020/06/17	0.2	35.00	0	0.00	35.15	0.2	3,428	0.01%
2020/06/15	0.1	34.15	0	0.00	34.15	0.1	3,412	0.00%
2020/06/11	8	35.16	1	35.30	34.60	7	3,381	0.21%
2020/06/10	0	0.00	6	38.36	38.20	-6	3,255	-0.18%
2020/06/09	0	0.00	1	38.40	38.45	-1	3,192	-0.03%
2020/06/08	0	0.00	2	38.35	38.40	-2	3,137	-0.06%
2020/06/05	2	38.28	6	38.31	38.20	-4	3,069	-0.13%
2020/06/04	12	37.96	21	37.75	38.00	-9	3,026	-0.30%
2020/06/03	5	38.17	19	38.31	37.80	-14	3,002	-0.47%
2020/06/02	5	38.15	4	38.01	38.15	1	2,927	0.03%
2020/06/01	13	37.44	2	37.65	37.70	11	2,883	0.38%
2020/05/29	1	37.15	5	37.11	37.25	-4	2,865	-0.14%
2020/05/28	6	36.75	6	36.80	36.80	0	2,801	0.00%
2020/05/21	0	0.00	0	35.40	35.40	0	2,664	0.00%
2020/05/20	0	0.00	10	35.05	35.00	-10	2,642	-0.38%
2020/05/18	1	35.50	11	35.47	35.15	-10	2,600	-0.38%
2020/05/15	2	34.93	35	35.07	34.95	-33	2,556	-1.29%
2020/05/14	0	0.00	12	35.11	34.55	-12	2,525	-0.48%
2020/05/13	2	35.33	13	35.72	35.50	-11	2,462	-0.45%
2020/05/12	3	35.80	15	35.83	35.95	-12	2,290	-0.52%
2020/05/11	12	35.45	74	35.80	36.25	-62	2,254	-2.75%
2020/05/08	0	0.00	11	34.82	35.00	-11	2,166	-0.51%
2020/05/07	2	34.85	0	0.00	34.75	2	2,137	0.09%
2020/05/06	0	0.00	15	35.10	34.80	-15	2,112	-0.71%
2020/05/05	2	34.50	14	34.73	34.70	-12	2,090	-0.57%
2020/05/04	0	0.00	2	34.15	34.10	-2	2,109	-0.09%
2020/04/30	3	33.75	1	33.80	33.80	2	2,059	0.10%
2020/04/29	13	33.39	42	33.57	33.50	-29	2,043	-1.42%
2020/04/28	5	32.75	6	32.97	32.95	-1	1,985	-0.05%
2020/04/27	12	32.70	15	32.79	32.90	-3	1,981	-0.15%
2020/04/24	11	32.04	27	32.26	32.60	-16	1,930	-0.83%
2020/04/23	1	30.30	0	0.00	30.35	1	1,810	0.06%
2020/04/22	0	0.00	1	29.50	29.95	-1	1,789	-0.06%
2020/04/17	15	31.40	2	31.33	31.35	13	1,706	0.76%
2020/04/16	5	30.65	0	0.00	31.05	5	1,650	0.30%
2020/04/15	12	30.79	1	31.25	31.25	11	1,628	0.68%
2020/04/14	1	30.00	0	0.00	30.40	1	1,604	0.06%
2020/04/13	38	29.93	0	0.00	29.85	38	1,588	2.39%
2020/04/10	6	29.70	0	0.00	29.75	6	1,582	0.38%
2020/04/09	0	0.00	1	30.40	29.75	-1	1,585	-0.06%
2020/04/08	0	0.00	2	29.50	29.55	-2	1,566	-0.13%
2020/04/07	0	0.00	3	29.28	29.20	-3	1,525	-0.20%
2020/04/06	21	29.05	0	0.00	28.95	21	1,500	1.40%
2020/03/31	3	29.08	1	29.10	28.85	2	1,476	0.14%
2020/03/30	16	28.06	0	0.00	28.55	16	1,444	1.11%
2020/03/27	5	29.17	30	29.33	28.80	-25	1,443	-1.73%
2020/03/26	27	28.78	0	0.00	28.90	27	1,395	1.93%
2020/03/25	4	28.15	2	27.90	29.20	2	1,379	0.14%
2020/03/24	5	27.40	0	0.00	27.35	5	1,290	0.39%
2020/03/23	7	26.09	0	0.00	26.55	7	1,241	0.56%
2020/03/20	80	25.94	1	26.20	26.30	79	1,228	6.43%
2020/03/19	27	24.68	5	25.65	24.10	22	1,215	1.81%
2020/03/18	15	27.27	0	0.00	26.75	15	1,202	1.25%
2020/03/17	5	27.29	0	0.00	27.05	5	1,191	0.42%
2020/03/16	0	0.00	3	28.42	27.95	-3	1,191	-0.25%
2020/03/13	23	27.92	0	0.00	28.50	23	1,178	1.95%
2020/03/12	40	30.51	0	0.00	30.30	40	1,127	3.55%
2020/03/10	2	31.55	2	32.13	32.20	0	1,093	0.00%
2020/03/09	2	32.15	0	0.00	32.00	2	1,086	0.18%
2020/03/06	0	0.00	30	33.30	33.25	-30	1,084	-2.77%
2020/03/05	0	0.00	1	33.80	33.80	-1	1,089	-0.09%
2020/03/04	0	0.00	40	33.26	33.55	-40	1,108	-3.61%
2020/03/03	0	0.00	9	32.85	32.90	-9	1,068	-0.84%
2020/02/27	0	0.00	3	32.57	32.35	-3	1,062	-0.28%
2020/02/21	10	33.30	0	0.00	33.25	10	1,047	0.95%
2020/02/20	1	33.45	0	0.00	33.35	1	1,135	0.09%
2020/02/19	0	0.00	4	33.50	33.50	-4	1,152	-0.35%
2020/02/18	0	0.00	6	33.55	33.20	-6	1,162	-0.52%
2020/02/14	1	33.80	0	0.00	33.80	1	1,240	0.08%
2020/02/13	0	0.00	10	33.90	33.90	-10	1,251	-0.80%
2020/02/12	0	33.80	0	0.00	33.55	0	1,275	0.00%
2020/02/11	0	0.00	10	33.00	33.00	-10	1,328	-0.75%
2020/02/10	0	0.00	5	32.75	32.75	-5	1,368	-0.37%
2020/02/07	0	0.00	6	33.28	33.05	-6	1,379	-0.44%
2020/02/06	0	0.00	1	33.70	33.55	-1	1,385	-0.07%
2020/02/05	1	33.90	30	33.77	33.60	-29	1,446	-2.00%
2020/02/03	3	31.60	10	31.40	32.00	-7	1,434	-0.49%
2020/01/31	2	33.20	0	0.00	33.20	2	1,409	0.14%
2020/01/30	18	33.60	0	0.00	33.00	18	1,405	1.28%
2020/01/20	1	35.85	4	35.91	35.85	-3	1,370	-0.22%
2020/01/17	0	0.00	9	35.81	35.75	-9	1,376	-0.65%
2020/01/15	2	35.75	0	0.00	35.75	2	1,380	0.14%
2020/01/09	3	35.37	0	0.00	35.25	3	1,404	0.21%
2020/01/08	20	35.20	0	0.00	35.10	20	1,406	1.42%
2020/01/07	1	35.60	0	0.00	35.65	1	1,402	0.07%
2020/01/06	1	35.85	0	0.00	35.80	1	1,403	0.07%
2020/01/02	0	0.00	2	36.60	36.75	-2	1,420	-0.14%
2019/12/31	0	0.00	2	36.60	36.55	-2	1,417	-0.14%
2019/12/25	2	36.03	0	0.00	36.05	2	1,436	0.14%
2019/12/24	1	35.95	2	36.00	35.95	-1	1,464	-0.07%
2019/12/19	0	0.00	1	36.20	36.20	-1	1,584	-0.06%
2019/12/18	1	36.25	0	0.00	36.30	1	1,608	0.06%
2019/12/16	7	36.06	0	0.00	36.05	7	1,621	0.43%
2019/12/13	22	35.90	0	0.00	35.80	22	1,629	1.35%
2019/12/09	0	0.00	1	36.75	36.70	-1	1,671	-0.06%
2019/12/02	0	0.00	2	36.55	36.55	-2	1,807	-0.11%
2019/11/29	1	36.75	1	36.75	36.60	0	1,802	0.00%
2019/11/28	1	37.25	2	37.20	37.20	-1	1,778	-0.06%
2019/11/26	2	37.50	0	0.00	37.40	2	1,845	0.11%
2019/11/19	2	38.60	0	0.00	37.85	2	1,894	0.11%
2019/11/18	0	0.00	10	37.75	38.00	-10	1,824	-0.55%
2019/11/14	0	0.00	3	38.00	37.85	-3	1,849	-0.16%
2019/11/13	1	38.30	0	0.00	38.20	1	1,842	0.05%
2019/11/11	0	0.00	5	37.48	37.00	-5	1,837	-0.27%
2019/11/08	0	0.00	2	38.30	38.30	-2	1,830	-0.11%
2019/11/07	5	37.53	2	37.95	38.00	3	1,791	0.17%
2019/11/05	0	0.00	1	37.40	37.45	-1	1,775	-0.06%
2019/11/04	14	37.93	19	37.98	37.75	-5	1,787	-0.28%
2019/11/01	2	37.30	0	0.00	37.40	2	1,723	0.12%
2019/10/31	0	0.00	5	36.60	36.60	-5	1,729	-0.29%
2019/10/29	0	0.00	1	36.10	35.75	-1	1,827	-0.05%
2019/10/24	0.3	36.40	0	0.00	36.40	0.3	1,971	0.02%
2019/10/03	3	35.80	5	35.70	35.85	-2	2,434	-0.08%
2019/10/02	5	36.20	4	36.20	36.20	1	2,434	0.04%
2019/09/27	5	36.00	0	0.00	35.90	5	2,443	0.20%
2019/09/26	3	36.92	0	0.00	36.70	3	2,434	0.12%
2019/09/24	0	0.00	1	37.70	38.30	-1	2,391	-0.04%
2019/09/17	2	38.05	0	0.00	37.60	2	2,317	0.09%
2019/09/16	2	38.05	9	37.99	37.90	-7	2,330	-0.30%
2019/09/09	0	0.00	10	38.68	38.80	-10	2,257	-0.44%
2019/09/06	3	38.22	0	0.00	38.05	3	2,214	0.14%
2019/09/05	1	38.25	2	38.20	38.50	-1	2,191	-0.05%
2019/09/04	0	0.00	1	37.85	37.95	-1	2,181	-0.05%
2019/08/30	1	37.20	0.5	37.00	37.05	0.5	2,176	0.02%
2019/08/28	0	0.00	2	35.70	35.95	-2	2,107	-0.09%
2019/08/27	0	0.00	2	35.50	35.35	-2	2,096	-0.10%
2019/08/26	0	0.00	1	35.80	35.70	-1	2,090	-0.05%
2019/08/23	1	36.75	0	0.00	36.70	1	2,076	0.05%
2019/08/22	1	36.30	0	0.00	36.30	1	2,065	0.05%
2019/08/20	2	36.10	6	36.59	36.70	-4	2,087	-0.19%
2019/08/19	5	35.80	0	0.00	36.00	5	2,053	0.24%
2019/08/16	2	35.45	0	0.00	35.90	2	2,074	0.10%
2019/08/15	0	0.00	1	34.85	35.40	-1	2,066	-0.05%
2019/08/14	7	35.84	3	35.92	35.60	4	2,085	0.19%
2019/08/13	4	34.33	7	34.90	34.20	-3	2,096	-0.14%
2019/08/12	2	35.20	9	35.16	35.30	-7	2,094	-0.33%
2019/08/08	4	35.90	1	35.65	35.95	3	2,109	0.14%
2019/08/06	4	35.10	0	0.00	35.95	4	2,159	0.19%
2019/08/05	2	37.18	2	36.73	36.40	0	2,152	0.00%
2019/08/02	5	37.77	1	37.20	37.00	4	2,177	0.18%
2019/08/01	1	40.50	2	40.50	40.50	-1	2,146	-0.05%
2019/07/30	1	40.45	2.1	41.06	40.50	-1.1	2,100	-0.05%
2019/07/29	0	0.00	2	40.45	40.25	-2	2,086	-0.10%
2019/07/26	0	0.00	12	41.25	41.25	-12	2,018	-0.59%
2019/07/25	2	42.30	0	0.00	41.85	2	1,990	0.10%
2019/07/24	8	40.91	11.2	41.43	41.45	-3.2	1,941	-0.17%
2019/07/22	0	0.00	1	40.00	39.85	-1	1,861	-0.05%
2019/07/19	1	39.30	10	39.60	39.35	-9	1,835	-0.49%
2019/07/18	0	0.00	14	39.03	39.15	-14	1,867	-0.75%
2019/07/17	2	38.80	2	39.33	38.80	0	2,148	0.00%
2019/07/15	0	0.00	11	39.02	38.80	-11	2,179	-0.50%
2019/07/12	2	37.70	14	38.45	38.40	-12	2,236	-0.54%
2019/07/11	2	37.65	0	0.00	37.60	2	2,377	0.08%
2019/07/10	0	0.00	14	38.45	38.35	-14	2,383	-0.59%
2019/07/09	0	0.00	1	38.15	38.00	-1	2,427	-0.04%
2019/07/08	0	0.00	38	37.98	38.05	-38	2,475	-1.53%
2019/07/04	0	0.00	67	37.81	37.80	-67	2,677	-2.50%
2019/07/03	5	37.95	20	37.63	37.20	-15	2,934	-0.51%
2019/07/01	7	37.36	0	0.00	37.45	7	3,311	0.21%
2019/06/28	3	37.30	3	37.00	36.90	0	3,499	0.00%
2019/06/21	0	0.00	3	36.82	36.30	-3	4,202	-0.07%
2019/06/20	0	0.00	2	36.45	36.70	-2	4,609	-0.04%
2019/06/19	4	36.20	0	0.00	36.10	4	4,687	0.09%
2019/06/18	1	36.00	0	0.00	35.80	1	4,908	0.02%
2019/06/14	10	36.40	0	0.00	36.20	10	4,929	0.20%
2019/06/11	0	0.00	10	36.50	36.60	-10	4,977	-0.20%
2019/06/10	0	0.00	10	36.20	36.50	-10	4,974	-0.20%
2019/06/04	1	35.75	0	0.00	35.60	1	4,972	0.02%
2019/05/31	3	35.75	3	36.00	35.85	0	4,989	0.00%
2019/05/30	0	0.00	1	35.60	35.60	-1	4,986	-0.02%
2019/05/28	14	35.64	6	35.50	35.65	8	5,029	0.16%
2019/05/27	1	34.70	0	0.00	34.85	1	5,008	0.02%
2019/05/24	0	0.00	3	34.85	35.00	-3	5,048	-0.06%
2019/05/23	36	34.67	2	34.60	34.75	34	5,047	0.67%
2019/05/21	43	35.03	0	0.00	36.05	43	5,073	0.85%
2019/05/20	1	36.45	0	0.00	35.45	1	5,050	0.02%
2019/05/15	1	38.55	1	38.35	38.30	0	4,989	0.00%
2019/05/14	10	37.00	0.1	37.30	37.25	9.9	5,006	0.20%
2019/05/10	1	37.60	0	0.00	37.20	1	5,054	0.02%
2019/05/09	1	36.70	0	0.00	36.90	1	5,110	0.02%
2019/05/08	3	37.60	0	0.00	37.85	3	5,067	0.06%
2019/05/07	7	37.26	15	37.70	37.90	-8	5,035	-0.16%
2019/05/02	1	37.90	0	0.00	37.95	1	4,943	0.02%
2019/04/30	0	0.00	1	37.10	37.85	-1	4,928	-0.02%
2019/04/29	3	37.83	1	38.00	36.95	2	4,899	0.04%
2019/04/24	8	38.13	7	38.34	38.10	1	4,833	0.02%
2019/04/23	18	39.14	18	39.65	38.35	0	4,770	0.00%
2019/04/22	5	39.30	41	39.09	39.15	-36	4,457	-0.81%
2019/04/19	1	38.70	1	38.55	38.70	0	4,386	0.00%
2019/04/18	0	0.00	24	38.57	38.00	-24	4,332	-0.55%
2019/04/17	4	39.45	15.1	39.30	39.60	-11.1	4,232	-0.26%
2019/04/16	1	38.75	0	0.00	38.60	1	4,058	0.02%
2019/04/15	1	38.65	30	38.50	38.65	-29	4,013	-0.72%
2019/04/12	1	37.70	24	37.90	37.85	-23	3,940	-0.58%
2019/04/11	1	37.80	37	37.62	37.30	-36	3,878	-0.93%
2019/04/10	0	0.00	2	38.85	38.60	-2	3,746	-0.05%
2019/04/09	23	39.45	88	39.56	38.55	-65	3,647	-1.78%
2019/04/08	6	38.48	66	38.57	38.40	-60	3,363	-1.78%
2019/04/03	0	0.00	24	37.92	38.10	-24	3,160	-0.76%
2019/04/02	2	37.30	21	37.47	37.80	-19	2,948	-0.64%
2019/04/01	23	37.10	38	36.64	36.50	-15	2,728	-0.55%
2019/03/29	3	36.80	1	36.70	36.95	2	2,565	0.08%
2019/03/28	10	36.59	25	36.23	36.20	-15	2,489	-0.60%
2019/03/27	18	37.60	12	38.24	37.45	6	2,353	0.25%
2019/03/26	23	37.99	6	37.62	37.25	17	2,198	0.77%
2019/03/25	19	38.43	59	38.43	38.50	-40	1,982	-2.02%
2019/03/22	0	0.00	24	37.70	37.70	-24	1,550	-1.55%
2019/03/21	4	34.03	37	34.44	34.30	-33	1,451	-2.27%
2019/03/20	10	32.35	0	0.00	32.25	10	1,205	0.83%
2019/03/18	0	0.00	5	32.74	32.70	-5	1,186	-0.42%
2019/03/15	0	0.00	1	32.40	32.90	-1	1,189	-0.08%
2019/03/13	0	0.00	2	32.00	31.95	-2	1,137	-0.18%
2019/03/11	4	32.20	0	0.00	32.10	4	1,115	0.36%
2019/03/06	1	32.60	0	0.00	32.70	1	1,085	0.09%
2019/02/27	1	32.10	2	32.20	32.30	-1	1,018	-0.10%
2019/02/26	2	32.85	2	33.60	32.65	0	999	0.00%
2019/02/25	5	32.25	40	32.97	33.20	-35	974	-3.59%
2019/02/22	1	32.15	0	0.00	32.15	1	919	0.11%
2019/02/21	7	32.79	19	32.79	32.45	-12	914	-1.31%
2019/02/20	0	0.00	3	32.20	32.20	-3	866	-0.35%
2019/02/19	2	32.43	0	0.00	32.25	2	876	0.23%
2019/02/18	10	32.60	40	32.46	32.45	-30	887	-3.38%
2019/02/15	30	32.15	16	31.84	31.90	14	851	1.64%
2019/02/14	1	32.75	14	32.46	32.00	-13	829	-1.57%
2019/02/13	1	31.70	11	32.95	32.20	-10	799	-1.25%
2019/02/12	1	31.85	38	31.86	32.15	-37	707	-5.23%
2019/02/11	15	31.08	3	30.93	30.50	12	636	1.88%
2019/01/30	5	30.06	55	30.16	30.45	-50	599	-8.34%
2019/01/28	1	29.05	4	28.90	28.95	-3	488	-0.61%
2019/01/18	0	0.00	1	28.90	29.10	-1	485	-0.21%
2019/01/17	2	29.40	4	29.23	29.00	-2	477	-0.42%
2019/01/02	0	0.00	1	27.90	27.65	-1	477	-0.21%
2018/12/28	1	27.75	0	0.00	27.75	1	491	0.20%
2018/12/20	0	28.50	0	0.00	27.65	0	519	0.00%
2018/12/11	0	0.00	10	28.50	28.40	-10	507	-1.97%
2018/12/10	1	28.80	22	29.36	28.65	-21	500	-4.20%
2018/12/05	0	0.00	1	28.55	28.65	-1	466	-0.21%
2018/12/03	0	0.00	20	28.71	28.75	-20	469	-4.26%
2018/11/16	0	0.00	10	28.05	27.75	-10	547	-1.83%
2018/11/14	2	27.15	4	27.11	27.15	-2	511	-0.39%
2018/11/13	10	24.48	0	0.00	24.70	10	493	2.03%
2018/10/19	0	0.00	3	24.40	24.65	-3	528	-0.57%
2018/10/11	10	24.70	10	24.56	24.30	0	501	0.00%
2018/10/08	0	0.00	10	26.65	26.60	-10	486	-2.06%
2018/10/05	0	0.00	5	26.55	26.65	-5	483	-1.03%
2018/10/04	2	27.30	0	0.00	27.15	2	469	0.43%
2018/09/21	0	0.00	10	28.50	28.40	-10	468	-2.13%
2018/09/20	3	28.40	0	0.00	28.20	3	467	0.64%
2018/09/19	6	28.65	0	0.00	28.70	6	463	1.29%
2018/09/17	6	28.53	0	0.00	28.55	6	464	1.29%
2018/09/14	0	0.00	6	28.20	28.55	-6	464	-1.29%
2018/09/10	12	28.52	0	0.00	28.00	12	457	2.62%
2018/09/05	0	0.00	3	28.95	28.90	-3	454	-0.66%
2018/09/03	0	0.00	3	28.50	28.60	-3	454	-0.66%
2018/08/31	0	0.00	3	28.93	28.90	-3	450	-0.67%
2018/08/30	1	28.85	3	28.97	28.80	-2	454	-0.44%
2018/08/27	0	0.00	1	28.30	28.45	-1	455	-0.22%
2018/08/24	6	28.78	1	29.10	28.20	5	469	1.06%
2018/08/23	2	29.68	2	29.50	29.65	0	539	0.00%
2018/08/17	0	0.00	3	28.80	28.55	-3	490	-0.61%
2018/08/15	0	0.00	2	27.60	27.70	-2	485	-0.41%
2018/07/31	0	0.00	2	27.15	27.05	-2	596	-0.34%
2018/07/27	0	0.00	2	27.13	27.15	-2	598	-0.33%
2018/07/12	1	26.70	0	0.00	26.65	1	622	0.16%
2018/07/05	2	28.00	0	0.00	28.10	2	614	0.33%
2018/06/14	0	0.00	2	29.40	29.40	-2	604	-0.33%
2018/05/23	2	28.60	0	0.00	28.45	2	422	0.47%
2018/05/15	2	29.50	4	29.84	29.40	-2	394	-0.51%
2018/05/14	0	0.00	3	30.53	30.30	-3	403	-0.74%
2018/05/11	2	30.00	0	0.00	30.00	2	386	0.52%
2018/05/10	0	0.00	2	29.60	29.85	-2	369	-0.54%
2018/05/09	0	0.00	2	29.30	29.20	-2	355	-0.56%
2018/05/08	3	29.20	0	0.00	29.10	3	349	0.86%
2018/04/26	39	28.19	0	0.00	28.15	39	338	11.54%
2018/04/25	2	28.10	1	28.10	28.15	1	340	0.29%
2018/04/24	3	28.42	0	0.00	28.40	3	345	0.87%
2018/04/23	2	28.80	0	0.00	28.70	2	342	0.58%
2018/04/19	7	29.02	0	0.00	29.00	7	345	2.03%
2018/04/16	1	28.90	2	28.88	28.85	-1	345	-0.29%
2018/03/26	0	0.00	8	29.25	29.20	-8	423	-1.89%
2018/03/16	5	30.03	0	0.00	29.95	5	437	1.14%
2018/03/12	3	29.90	0	0.00	30.00	3	451	0.67%
2018/03/09	4	29.75	0	0.00	29.75	4	459	0.87%
2018/03/01	2	29.80	0	0.00	29.80	2	562	0.36%
2018/02/12	6	28.68	0	0.00	29.00	6	639	0.94%
2018/02/06	22	29.27	0	0.00	29.40	22	642	3.42%
2018/02/02	2	31.20	0	0.00	31.20	2	679	0.29%
2018/02/01	2	31.30	0	0.00	31.30	2	749	0.27%
2018/01/31	2	31.20	0	0.00	31.30	2	784	0.25%
2018/01/30	7	31.50	0	0.00	31.35	7	803	0.87%
2018/01/24	5	31.60	0	0.00	31.65	5	864	0.58%
2018/01/22	6	31.53	0	0.00	31.80	6	908	0.66%
2018/01/17	8	31.85	0	0.00	31.90	8	931	0.86%
2018/01/16	2	31.80	0	0.00	31.95	2	937	0.21%
2018/01/05	0	0.00	10	32.70	32.65	-10	982	-1.02%
2018/01/04	11	32.74	1	32.75	32.80	10	978	1.02%