高技 (5439)-台中銀券商分點個股進出

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

高技

(5439)

可現股當沖

股價
119.0
漲跌
▲4.5
漲幅
+3.93%
成交量
13,239張
產業
上櫃電子零組件類股
419人加入追蹤

立即追蹤
本地時間:14:30(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

高技 (5439)籌碼相關－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀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
2024/12/11	8	116.88	22	118.39	119.00	-14	3,096	-0.45%
2024/12/10	37	115.84	2	116.00	114.50	35	2,965	1.18%
2024/12/09	32	114.38	14	118.50	121.50	18	2,881	0.62%
2024/12/06	38	117.72	0	0.00	118.50	38	2,768	1.37%
2024/12/05	108	118.82	203	118.58	120.00	-95	2,712	-3.50%	大買/大賣/
2024/12/04	100	121.50	7.5	119.74	121.00	92.5	2,579	3.59%
2024/12/03	3.2	115.09	6	114.58	116.00	-2.8	2,290	-0.12%
2024/12/02	3	105.50	8	108.25	110.00	-5	1,893	-0.26%
2024/11/29	0	0.00	7.3	99.84	100.00	-7.3	1,654	-0.44%
2024/11/28	2	94.50	2	96.40	95.00	0	1,606	0.00%
2024/11/27	4	100.20	7.2	97.77	96.00	-3.2	1,591	-0.20%
2024/11/26	1	97.10	1	97.10	97.10	0	1,477	0.00%
2024/11/13	1	89.10	0	0.00	89.10	1	1,438	0.07%
2024/11/07	0	90.90	1	90.70	90.70	-1	1,501	-0.07%
2024/11/06	0.2	87.00	0	0.00	86.00	0.2	1,482	0.01%
2024/11/05	0	86.90	0	0.00	86.40	0	1,495	0.00%
2024/10/30	0.2	89.50	0	0.00	88.80	0.2	1,578	0.01%
2024/10/25	0	0.00	1	90.10	90.40	-1	1,607	-0.06%
2024/10/24	1	91.50	0	0.00	90.20	1	1,629	0.06%
2024/10/21	1	90.90	0	0.00	90.80	1	1,663	0.06%
2024/10/18	0	90.00	0	0.00	88.80	0	1,682	0.00%
2024/10/11	1	91.71	0	0.00	91.80	1	2,036	0.05%
2024/10/09	0	0.00	2	98.60	94.70	-2	2,060	-0.10%
2024/10/08	1	93.10	0	0.00	93.10	1	2,075	0.05%
2024/10/04	0.1	92.00	1	92.50	91.60	-1	2,096	-0.05%
2024/10/01	0	96.00	0	0.00	95.20	0	2,091	0.00%
2024/09/30	1	98.07	0	0.00	96.00	1	2,092	0.05%
2024/09/27	1	98.30	1	98.90	98.10	0	2,083	0.00%
2024/09/26	1	100.00	0	0.00	97.90	1	2,066	0.05%
2024/09/25	2.1	98.85	1	99.70	99.00	1.1	2,045	0.05%
2024/09/24	0	0.00	2	101.35	101.00	-2	2,001	-0.10%
2024/09/23	1	98.80	3	98.17	98.50	-2	1,931	-0.10%
2024/09/20	2	97.00	0	0.00	94.40	2	1,873	0.11%
2024/09/10	1	89.60	0	0.00	90.00	1	2,381	0.04%
2024/09/09	3	92.63	3	91.80	91.80	0	2,372	0.00%
2024/09/06	1	94.80	1	92.90	92.90	0	2,391	0.00%
2024/08/29	0	0.00	2	96.80	96.50	-2	2,386	-0.08%
2024/08/28	0.1	91.00	0	0.00	90.70	0.1	2,334	0.00%
2024/08/22	0.1	91.20	0	0.00	91.00	0.1	2,383	0.01%
2024/08/21	0.1	92.00	0	0.00	91.50	0.1	2,405	0.01%
2024/08/20	0	92.10	0	0.00	91.50	0	2,402	0.00%
2024/08/16	0	90.60	1	88.70	91.00	-1	2,419	-0.04%
2024/08/09	0.1	81.10	0	0.00	80.40	0.1	2,349	0.00%
2024/08/07	1	79.90	0	0.00	80.00	1	2,349	0.04%
2024/08/05	3	76.20	0	0.00	76.20	3	2,337	0.13%
2024/08/02	2	85.10	0	0.00	84.60	2	2,375	0.08%
2024/07/30	0	0.00	2	88.20	88.90	-2	2,511	-0.08%
2024/07/29	2	95.75	0	0.00	90.70	2	2,548	0.08%
2024/07/26	2	93.95	2	97.45	97.10	0	2,557	0.00%
2024/07/23	0	0.00	2	100.75	100.50	-2	2,588	-0.08%
2024/07/22	3	95.83	2	96.95	97.00	1	2,587	0.04%
2024/07/19	1	102.50	1	104.00	101.00	0	2,568	0.00%
2024/07/18	2	104.25	2	102.75	102.50	0	2,541	0.00%
2024/07/17	1	102.50	2	103.00	102.00	-1	2,455	-0.04%
2024/07/16	6	103.33	6	103.25	102.50	0	2,448	0.00%
2024/07/15	2	104.50	2	108.50	104.00	0	2,433	0.00%
2024/07/12	0	0.00	3	102.00	101.50	-3	2,284	-0.13%
2024/07/11	2	99.50	0	0.00	99.30	2	2,196	0.09%
2024/07/09	1	93.60	1	93.80	93.80	0	2,219	0.00%
2024/07/03	1	96.80	0	0.00	96.80	1	2,365	0.04%
2024/07/01	0	0.00	0.4	98.40	97.00	-0.4	2,407	-0.01%
2024/06/27	2	97.45	0	0.00	96.00	2	2,476	0.08%
2024/06/26	1	98.10	0	0.00	98.10	1	2,490	0.04%
2024/06/21	1	101.50	0	0.00	100.50	1	2,564	0.04%
2024/06/20	0	0.00	1	101.50	101.50	-1	2,811	-0.04%
2024/06/19	6	102.67	0	0.00	99.30	6	2,931	0.20%
2024/06/18	1	104.00	0	0.00	99.70	1	2,839	0.04%
2024/06/17	0	0.00	29	97.67	98.20	-29	2,682	-1.08%
2024/06/11	29	89.88	0	0.00	87.70	29	2,582	1.12%
2024/06/07	1	90.40	0	0.00	92.20	1	2,596	0.04%
2024/06/06	0.1	91.90	0	0.00	91.50	0.1	2,621	0.00%
2024/05/31	3	94.00	0	0.00	94.00	3	3,129	0.10%
2024/05/29	0	0.00	1	96.80	96.60	-1	3,292	-0.03%
2024/05/21	1	92.30	0	0.00	91.80	1	3,325	0.03%
2024/05/15	0.5	95.30	0	0.00	94.20	0.5	3,394	0.01%
2024/05/14	1	94.30	0	0.00	94.70	1	3,425	0.03%
2024/05/13	0	0.00	1	93.10	94.70	-1	3,462	-0.03%
2024/05/10	1	93.40	0	0.00	93.80	1	3,509	0.03%
2024/05/09	1	96.10	0	0.00	95.30	1	3,506	0.03%
2024/05/08	1	96.00	0	0.00	96.90	1	3,509	0.03%
2024/05/07	5	91.14	7	93.07	94.40	-2	3,475	-0.06%
2024/05/06	0.1	93.90	0	0.00	93.50	0.1	3,445	0.00%
2024/05/03	0.1	97.90	0	0.00	97.00	0.1	3,448	0.00%
2024/05/02	0.1	99.50	8	99.20	99.40	-7.9	3,485	-0.23%
2024/04/30	0.2	103.00	0	0.00	102.00	0.2	3,452	0.01%
2024/04/29	1	106.00	0	0.00	104.50	1	3,437	0.03%
2024/04/26	2	105.75	4	107.50	106.00	-2	3,415	-0.06%
2024/04/23	1	108.50	1	107.50	107.00	0	3,525	0.00%
2024/04/22	1	107.00	0	0.00	106.00	1	3,589	0.03%
2024/04/17	0	0.00	2	111.75	111.50	-2	3,642	-0.05%
2024/04/15	2	116.25	1	118.00	115.50	1	3,671	0.03%
2024/04/12	0	0.00	1	123.00	122.50	-1	3,674	-0.03%
2024/04/11	2	124.50	1	123.50	123.00	1	3,693	0.03%
2024/04/10	1	128.00	5.1	126.00	125.00	-4.1	3,677	-0.11%
2024/04/09	5	127.10	0.4	122.50	125.50	4.7	3,713	0.13%
2024/04/08	3	124.83	7.4	123.64	124.50	-4.4	3,654	-0.12%
2024/04/03	1	120.50	0.5	122.00	120.50	0.5	3,634	0.01%
2024/04/02	1	126.50	1.1	127.64	123.50	-0.1	3,639	0.00%
2024/04/01	2	125.25	6	125.00	125.00	-4	3,629	-0.11%
2024/03/28	1	120.50	1	122.00	126.00	0	3,585	0.00%
2024/03/27	2	121.25	2	122.00	123.50	0	3,560	0.00%
2024/03/26	2	121.25	1	128.50	123.00	1	3,551	0.03%
2024/03/25	10	128.80	3.2	128.81	124.50	6.8	3,493	0.19%
2024/03/22	1	126.50	5	122.90	128.00	-4	3,242	-0.12%
2024/03/21	3	119.00	1	117.50	118.00	2	3,107	0.06%
2024/03/20	9	117.89	1	119.00	118.50	8	3,141	0.25%
2024/03/19	0.2	116.00	0	0.00	116.50	0.2	3,157	0.00%
2024/03/18	1	114.50	1	115.50	115.50	0	3,188	0.00%
2024/03/15	1	114.00	1	115.50	115.00	0	3,242	0.00%
2024/03/14	2	112.25	1	115.50	113.50	1	3,278	0.03%
2024/03/11	0.1	112.50	0	0.00	112.00	0.1	3,626	0.00%
2024/03/08	0	0.00	2.2	111.73	114.00	-2.2	3,746	-0.06%
2024/03/07	2	122.25	0	0.00	118.50	2	3,918	0.05%
2024/03/06	2.2	122.77	4.2	121.40	119.00	-2	4,023	-0.05%
2024/03/05	3.4	113.24	6	113.08	117.50	-2.6	4,091	-0.06%
2024/03/01	0	0.00	2	107.00	107.50	-2	3,993	-0.05%
2024/02/29	1.1	105.64	0	0.00	106.00	1.1	4,030	0.03%
2024/02/26	1	109.00	0	0.00	108.00	1	4,122	0.02%
2024/02/23	0	0.00	5	110.50	109.00	-5	4,175	-0.12%
2024/02/22	0.1	107.50	0	0.00	107.00	0.1	4,219	0.00%
2024/02/16	2	112.00	0	0.00	111.00	2	4,468	0.04%
2024/02/15	1	111.50	1	112.50	112.50	0	4,467	0.00%
2024/02/02	3	113.33	0	0.00	113.00	3	4,529	0.07%
2024/01/31	0	0.00	20	112.50	109.50	-20	4,648	-0.43%
2024/01/29	20	106.00	0	0.00	110.50	20	4,747	0.42%
2024/01/25	1	112.50	0	0.00	110.50	1	4,929	0.02%
2024/01/24	0	0.00	20	109.50	107.50	-20	4,881	-0.41%
2024/01/23	0	0.00	1	109.50	108.50	-1	5,079	-0.02%
2024/01/22	1	109.00	0	0.00	109.00	1	5,136	0.02%
2024/01/19	20	103.50	0	0.00	105.50	20	5,213	0.38%
2024/01/18	0	0.00	1	106.00	105.50	-1	5,328	-0.02%
2024/01/17	1	110.50	5	110.10	108.00	-4	5,485	-0.07%
2024/01/16	0	0.00	3	106.67	108.50	-3	5,452	-0.06%
2024/01/10	2	103.25	0	0.00	104.00	2	5,639	0.04%
2024/01/09	1	105.50	0	0.00	102.50	1	5,771	0.02%
2024/01/05	1	108.98	0	0.00	108.00	1	5,986	0.02%
2024/01/04	1	111.50	2	112.75	109.50	-1	6,069	-0.02%
2024/01/03	1	114.00	1.3	114.50	115.00	-0.3	6,090	0.00%
2024/01/02	1	121.00	0	0.00	121.00	1	6,159	0.02%
2023/12/29	0	0.00	1	122.00	122.50	-1	6,200	-0.02%
2023/12/28	1	121.50	0	0.00	121.50	1	6,212	0.02%
2023/12/27	0	0.00	2	122.50	124.50	-2	6,242	-0.03%
2023/12/26	0	0.00	1	122.00	121.50	-1	6,293	-0.02%
2023/12/25	0	120.75	0	0.00	120.50	0	6,343	0.00%
2023/12/22	0.3	123.17	0	0.00	121.50	0.3	6,330	0.00%
2023/12/21	0	0.00	0	125.00	121.50	0	6,315	0.00%
2023/12/20	1	124.99	2.1	125.48	124.00	-1.1	6,268	-0.02%
2023/12/18	0	121.50	0	123.25	121.00	0	6,151	0.00%
2023/12/15	0	121.50	0	0.00	122.50	0	6,104	0.00%
2023/12/14	1	130.00	0	0.00	127.00	1	6,049	0.02%
2023/12/13	0	0.00	2	134.50	130.50	-2	5,997	-0.03%
2023/12/12	1	134.99	0	0.00	134.00	1	5,978	0.02%
2023/12/08	0	0.00	1	142.00	141.50	-1	5,918	-0.02%
2023/12/07	11	145.73	0	0.00	142.50	11	5,876	0.19%
2023/12/06	6	146.75	15	148.10	152.50	-9	5,763	-0.16%
2023/12/05	14	139.57	17	141.35	143.00	-3	5,521	-0.05%
2023/12/04	6	147.00	8	148.69	145.00	-2	5,397	-0.04%
2023/12/01	2	142.25	17	144.88	146.00	-15	5,123	-0.29%
2023/11/30	16	127.72	18	130.50	133.00	-2	4,903	-0.04%
2023/11/29	1	124.00	11	124.82	125.50	-10	4,606	-0.22%
2023/11/28	6	121.00	0	0.00	121.50	6	4,565	0.13%
2023/11/27	18	122.92	13	124.15	120.00	5	4,567	0.11%
2023/11/24	1	122.00	4	123.25	123.00	-3	4,531	-0.07%
2023/11/23	9	122.61	9	125.06	121.00	0	4,512	0.00%
2023/11/22	27	123.11	20	124.65	122.00	7	4,458	0.16%
2023/11/21	0	0.00	3	124.83	121.50	-3	4,421	-0.07%
2023/11/20	1	114.00	8	120.50	122.00	-7	4,375	-0.16%
2023/11/17	9	116.06	3	120.17	115.00	6	4,338	0.14%
2023/11/16	6	118.25	4	119.00	119.50	2	4,277	0.05%
2023/11/15	6	122.17	1	119.50	117.50	5	4,296	0.12%
2023/11/14	0	0.00	1	121.00	122.50	-1	4,239	-0.02%
2023/11/13	2	123.00	3	125.67	122.00	-1	4,246	-0.02%
2023/11/10	8	123.69	2	126.50	122.50	6	4,218	0.14%
2023/11/09	8	122.00	5	123.30	123.50	3	4,167	0.07%
2023/11/08	6	124.67	7	126.93	126.00	-1	4,116	-0.02%
2023/11/07	1	122.50	4	123.50	124.00	-3	4,125	-0.07%
2023/11/06	1	121.50	15	122.37	122.50	-14	4,292	-0.33%
2023/11/03	5	122.20	37	120.41	120.50	-32	4,285	-0.75%
2023/11/02	1	113.50	3	115.83	116.00	-2	4,127	-0.05%
2023/11/01	7	109.79	2	112.00	110.50	5	4,115	0.12%
2023/10/31	7	111.36	3	117.83	109.50	4	4,138	0.10%
2023/10/30	0	0.00	3	115.00	114.50	-3	3,990	-0.08%
2023/10/27	4	113.63	0.4	112.00	113.00	3.6	4,000	0.09%
2023/10/26	27	113.39	20	113.83	113.00	7	4,031	0.17%
2023/10/25	0	0.00	19	115.24	117.50	-19	3,920	-0.48%
2023/10/23	4	105.50	0	0.00	104.50	4	3,929	0.10%
2023/10/20	0	0.00	2	107.00	106.00	-2	4,080	-0.05%
2023/10/19	2	104.00	4	105.50	107.00	-2	4,171	-0.05%
2023/10/18	16	106.97	9	106.56	104.00	7	4,196	0.17%
2023/10/17	5	116.10	5	115.50	115.50	0	4,101	0.00%
2023/10/16	10	109.15	142.3	112.49	113.00	-132.3	4,023	-3.29%	大賣/鉅額交易
2023/10/13	10	106.75	13	109.00	109.00	-3	3,972	-0.08%
2023/10/12	1	105.00	28	101.88	104.50	-27	4,039	-0.67%
2023/10/11	20	97.73	3	101.43	97.20	17	4,192	0.41%
2023/10/06	2	97.25	7	100.10	100.00	-5	4,529	-0.11%
2023/10/05	20	93.61	0	0.00	93.70	20	4,665	0.43%
2023/10/04	13	89.85	14	90.46	92.20	-1	4,756	-0.02%
2023/10/03	16	92.08	0	0.00	91.30	16	4,979	0.32%
2023/10/02	3	90.93	31	93.05	93.40	-28	5,050	-0.55%
2023/09/28	1	89.90	5	89.78	90.00	-4	5,000	-0.08%
2023/09/27	10	85.11	0	0.00	85.20	10	4,981	0.20%
2023/09/26	10	85.72	4	86.80	85.60	6	5,039	0.12%
2023/09/25	5	85.68	0	0.00	85.70	5	5,143	0.10%
2023/09/22	1	84.30	6	86.60	87.00	-5	5,192	-0.10%
2023/09/21	9	84.90	0	0.00	84.90	9	5,262	0.17%
2023/09/20	6	86.58	0	0.00	86.30	6	5,286	0.11%
2023/09/18	9	88.56	0	0.00	87.50	9	5,347	0.17%
2023/09/15	6	89.47	0	0.00	90.10	6	5,359	0.11%
2023/09/14	0	0.00	9	90.06	90.40	-9	5,338	-0.17%
2023/09/13	8	84.98	0	0.00	85.10	8	5,302	0.15%
2023/09/12	3	85.07	0	0.00	85.30	3	5,333	0.06%
2023/09/07	8	90.61	0	0.00	89.70	8	5,470	0.15%
2023/09/06	3	90.00	3	91.50	91.50	0	5,685	0.00%
2023/09/01	1	87.60	0	0.00	87.40	1	5,783	0.02%
2023/08/30	1	90.50	0	0.00	89.80	1	5,805	0.02%
2023/08/28	2	90.20	1	90.90	89.40	1	5,859	0.02%
2023/08/25	0	0.00	0.3	93.60	92.50	-0.3	5,843	-0.01%
2023/08/24	0	0.00	2	96.30	95.90	-2	5,879	-0.03%
2023/08/23	0	0.00	1	96.70	96.30	-1	6,051	-0.02%
2023/08/22	5	97.02	1	102.00	96.90	4	6,074	0.07%
2023/08/18	84	102.45	1	99.70	100.00	83	6,206	1.34%
2023/08/16	47	103.00	0	0.00	103.00	47	6,301	0.75%
2023/08/15	1	101.50	1	100.50	101.50	0	6,344	0.00%
2023/08/14	2	97.95	4	98.65	98.00	-2	6,425	-0.03%
2023/08/11	5	102.80	3	102.67	100.00	2	6,385	0.03%
2023/08/10	2	111.00	2	112.25	105.50	0	6,298	0.00%
2023/08/09	2	111.00	0	0.00	111.50	2	6,117	0.03%
2023/08/08	1	105.50	0	0.00	109.50	1	6,066	0.02%
2023/08/07	2	108.00	1	108.00	108.50	1	6,079	0.02%
2023/08/02	1	103.50	0	0.00	103.50	1	6,168	0.02%
2023/08/01	1	106.00	2	109.25	106.50	-1	6,174	-0.02%
2023/07/31	12	112.79	10	109.45	108.50	2	6,129	0.03%
2023/07/28	1.1	106.95	3	105.00	107.00	-1.9	6,042	-0.03%
2023/07/27	3	108.83	1	109.00	108.00	2	6,025	0.03%
2023/07/26	1	110.00	0	0.00	108.00	1	5,955	0.02%
2023/07/25	3.1	110.55	4.5	111.35	106.00	-1.4	5,833	-0.02%
2023/07/24	3.1	110.66	4	110.50	112.00	-0.9	5,667	-0.02%
2023/07/21	1	103.00	0	0.00	107.00	1	5,517	0.02%
2023/07/19	0	0.00	1	109.00	108.00	-1	5,331	-0.02%
2023/07/18	3	108.00	3	108.50	108.00	0	5,270	0.00%
2023/07/17	8	114.06	5	113.80	113.50	3	5,157	0.06%
2023/07/14	3	105.17	5	106.10	110.50	-2	4,997	-0.04%
2023/07/13	8	98.41	21	101.98	100.50	-13	4,727	-0.27%
2023/07/12	10	94.57	9	93.80	94.80	1	4,322	0.02%
2023/07/11	0	0.00	1	90.50	90.60	-1	4,056	-0.02%
2023/07/10	7	90.14	0	0.00	89.20	7	3,955	0.18%
2023/07/07	3	85.13	4	89.75	90.50	-1	3,773	-0.03%
2023/07/06	1	86.10	0	0.00	85.80	1	3,681	0.03%
2023/07/05	2	87.70	0	0.00	87.60	2	3,667	0.05%
2023/07/04	2	88.70	1	89.40	89.90	1	3,640	0.03%
2023/07/03	0	0.00	7	88.73	89.80	-7	3,583	-0.20%
2023/06/30	2	84.30	0	0.00	83.80	2	3,492	0.06%
2023/06/29	0	0.00	2	85.55	86.50	-2	3,484	-0.06%
2023/06/27	2	82.90	0	0.00	81.50	2	3,440	0.06%
2023/06/26	0	0.00	2	84.20	84.20	-2	3,420	-0.06%
2023/06/21	0	0.00	5	83.90	84.00	-5	3,382	-0.15%
2023/06/20	1	82.30	1	82.10	82.10	0	3,369	0.00%
2023/06/19	1	82.20	1	83.60	83.60	0	3,369	0.00%
2023/06/16	1	83.90	0	0.00	83.00	1	3,356	0.03%
2023/06/15	6	84.08	2	85.15	84.60	4	3,321	0.12%
2023/06/14	2	84.25	1	84.70	84.80	1	3,284	0.03%
2023/06/13	3	82.83	1	83.00	82.20	2	3,219	0.06%
2023/06/12	4	85.23	1	87.80	84.00	3	3,150	0.10%
2023/06/09	1	82.20	24	80.77	83.00	-23	2,921	-0.79%
2023/06/08	24	77.51	0	0.00	78.70	24	2,847	0.84%
2023/05/30	0	0.00	2.1	81.72	81.90	-2.1	2,763	-0.08%
2023/05/29	7	83.33	8	83.33	80.80	-1	2,708	-0.04%
2023/05/26	3	80.20	4	80.68	80.50	-1	2,523	-0.04%
2023/05/25	2	79.30	5	79.08	78.80	-3	2,450	-0.12%
2023/05/24	6.1	79.81	47	78.54	79.30	-40.9	2,399	-1.70%
2023/05/23	12	72.86	18	74.68	75.80	-6	2,220	-0.27%
2023/05/22	18	75.55	17	76.84	75.90	1	2,122	0.05%
2023/05/19	0	0.00	2	75.90	75.10	-2	2,063	-0.10%
2023/05/18	0	0.00	20	74.40	75.80	-20	1,989	-1.01%
2023/05/17	0	0.00	1	73.00	72.30	-1	1,885	-0.05%
2023/05/16	2	71.80	0	0.00	72.00	2	1,878	0.11%
2023/05/15	7	71.80	12	72.66	71.60	-5	1,865	-0.27%
2023/05/12	0	0.00	8	73.30	73.50	-8	1,828	-0.44%
2023/05/11	18	71.20	9	72.70	71.40	9	1,801	0.50%
2023/05/10	2	73.55	7	73.96	73.40	-5	1,737	-0.29%
2023/05/09	0	0.00	4	72.70	71.90	-4	1,631	-0.25%
2023/05/08	2	70.40	12.1	71.21	71.60	-10.1	1,547	-0.65%
2023/05/05	6	69.33	0	0.00	69.50	6	1,486	0.40%
2023/05/04	10	67.57	14	68.89	69.40	-4	1,453	-0.28%
2023/05/03	9	67.90	21	67.77	67.60	-12	1,412	-0.85%
2023/05/02	0	0.00	12	66.53	66.20	-12	1,370	-0.88%
2023/04/28	1	65.60	3	65.93	65.50	-2	1,371	-0.15%
2023/04/27	4	64.78	3	64.43	64.80	1	1,354	0.07%
2023/04/26	1	62.60	0	0.00	63.20	1	1,337	0.07%
2023/04/25	13	62.52	0	0.00	62.50	13	1,327	0.98%
2023/04/24	0	0.00	4	64.20	63.70	-4	1,310	-0.31%
2023/04/21	16	62.40	0	0.00	62.70	16	1,307	1.22%
2023/04/19	29	65.11	0	0.00	63.70	29	1,265	2.29%
2023/04/18	22	66.98	0	0.00	66.70	22	1,197	1.84%
2023/04/14	2	67.90	0	0.00	67.40	2	1,171	0.17%
2023/04/13	4	69.03	2	69.50	68.40	2	1,144	0.17%
2023/04/12	0	0.00	10	69.40	70.50	-10	1,104	-0.91%
2023/04/10	0	0.00	11	68.02	68.30	-11	989	-1.11%
2023/04/07	0	0.00	5	67.62	67.60	-5	962	-0.52%
2023/04/06	1	66.80	7	67.09	67.40	-6	944	-0.64%
2023/03/31	14	66.33	6	67.73	66.80	8	931	0.86%
2023/03/30	0	0.00	20	67.46	67.60	-20	904	-2.21%
2023/03/29	1	66.10	15	66.23	65.70	-14	848	-1.65%
2023/03/28	25	67.01	12	69.59	64.00	13	823	1.58%
2023/03/27	0	0.00	7.1	68.18	68.50	-7.1	767	-0.92%
2023/03/24	12	67.11	4	67.70	67.10	8	750	1.07%
2023/03/23	2	67.20	18	67.29	67.50	-16	737	-2.17%
2023/03/22	0	0.00	11	67.00	66.50	-11	722	-1.52%
2023/03/21	2	66.15	2	67.00	65.80	0	708	0.00%
2023/03/20	4	66.23	0	0.00	66.30	4	702	0.57%
2023/03/17	4	65.45	23	65.89	66.30	-19	693	-2.74%
2023/03/16	3	64.70	0	0.00	64.30	3	669	0.45%
2023/03/15	4	65.48	0	0.00	64.70	4	655	0.61%
2023/03/14	5	65.60	0	0.00	65.50	5	649	0.77%
2023/03/13	21	64.82	20	65.65	65.50	1	638	0.16%
2023/03/10	35	65.22	4	65.70	65.80	31	613	5.05%
2023/03/09	7	65.93	10	66.00	66.10	-3	597	-0.50%
2023/03/08	4	66.13	12	65.91	66.20	-8	591	-1.35%
2023/03/07	11	64.68	0	0.00	64.40	11	564	1.95%
2023/03/06	10	65.44	34	65.91	64.90	-24	551	-4.35%
2023/03/03	11	64.33	1	64.50	64.20	10	502	1.99%
2023/03/02	7	62.79	21	63.92	64.40	-14	501	-2.79%
2023/03/01	1	62.30	9	63.04	63.00	-8	450	-1.78%
2023/02/24	16	61.83	18	62.26	62.40	-2	432	-0.46%
2023/02/23	6	61.88	12	62.22	61.50	-6	409	-1.46%
2023/02/22	8	60.95	28	60.87	60.90	-20	388	-5.14%
2023/02/21	4	58.90	0	0.00	58.80	4	355	1.12%
2023/02/20	5	58.78	2	59.85	58.50	3	353	0.85%
2023/02/17	3	58.33	18	58.29	59.00	-15	338	-4.44%
2023/02/16	3	56.13	8	56.48	56.80	-5	326	-1.53%
2023/02/15	21	55.76	0	0.00	55.40	21	320	6.56%
2023/02/14	5	56.98	0	0.00	56.80	5	307	1.62%
2023/02/13	7	57.57	0	0.00	57.40	7	303	2.31%
2023/02/10	15	57.83	2	58.40	57.80	13	297	4.37%
2023/02/09	3	56.80	11	57.61	58.00	-8	290	-2.76%
2023/02/08	48	56.15	2	56.40	56.10	46	268	17.10%
2023/02/07	6	56.10	20	56.15	56.10	-14	259	-5.40%
2023/02/06	10	54.38	0	0.00	54.70	10	244	4.09%
2023/02/03	22	55.46	12	55.70	55.70	10	233	4.28%
2023/02/02	12	54.09	4	55.00	54.60	8	212	3.77%
2023/02/01	3	53.60	5	54.40	54.80	-2	202	-0.99%
2023/01/31	19	52.15	28	52.68	52.70	-9	185	-4.85%
2023/01/30	0	0.00	10	51.20	51.60	-10	174	-5.72%
2023/01/04	0	0.00	1	47.05	47.00	-1	145	-0.69%
2023/01/03	0	0.00	10	46.95	47.00	-10	145	-6.85%
2022/12/27	6	47.48	0	0.00	47.25	6	143	4.18%
2022/12/26	4	47.15	0	0.00	47.20	4	144	2.78%
2022/12/22	15	46.97	0	0.00	46.85	15	144	10.40%
2022/12/21	5	46.80	0	0.00	46.90	5	146	3.41%
2022/12/01	0	0.00	0.1	48.00	47.90	-0.1	142	-0.04%
2022/11/24	0	0.00	1	47.00	48.00	-1	135	-0.74%
2022/10/13	0	0.00	19	39.36	38.70	-19	148	-12.83%
2022/10/05	0	0.00	1	41.00	41.15	-1	170	-0.59%
2022/10/04	0	0.00	17	40.67	40.95	-17	172	-9.86%
2022/09/28	0	0.00	10	40.14	39.70	-10	177	-5.62%
2022/09/23	1	42.30	0	0.00	42.25	1	185	0.54%
2022/09/05	1	44.85	0	0.00	43.85	1	224	0.45%
2022/08/16	0	0.00	1	42.60	42.55	-1	234	-0.43%
2022/07/12	0	0.00	10	40.01	40.15	-10	237	-4.21%
2022/07/05	0	0.00	1.1	40.15	40.50	-1.1	238	-0.44%
2022/06/30	10	43.90	0	0.00	42.70	10	229	4.36%
2022/06/28	0	0.00	1	44.20	44.00	-1	228	-0.44%
2022/06/23	1	43.50	0	0.00	42.25	1	221	0.45%
2022/06/20	0.1	45.50	0	0.00	44.80	0.1	207	0.02%
2022/06/17	2	45.55	0	0.00	45.80	2	203	0.99%
2022/06/02	1	49.50	0	0.00	49.55	1	213	0.47%
2022/06/01	2	49.75	0	0.00	49.60	2	218	0.91%
2022/05/18	1	47.75	0	0.00	47.95	1	223	0.45%
2022/05/17	2	47.25	0	0.00	47.40	2	226	0.88%
2022/05/12	0	0.00	30	46.50	45.90	-30	223	-13.45%
2022/05/10	0	0.00	75	47.64	47.80	-75	218	-34.40%
2022/05/03	4	49.55	0	0.00	48.65	4	218	1.83%
2022/04/29	1	49.45	0	0.00	49.50	1	218	0.46%
2022/04/25	0	0.00	10	50.80	50.60	-10	216	-4.63%
2022/04/21	1	52.50	1	52.60	52.50	0	222	0.00%
2022/04/20	0	0.00	10	52.58	52.40	-10	230	-4.33%
2022/04/19	1	51.80	0	0.00	51.90	1	250	0.40%
2022/04/12	6	52.30	0	0.00	52.40	6	373	1.60%
2022/04/07	0	0.00	20	54.05	53.60	-20	382	-5.23%
2022/03/28	10	54.90	0	0.00	55.20	10	404	2.47%
2022/03/25	10.8	55.69	0	0.00	55.80	10.8	408	2.65%
2022/03/21	0	0.00	10	55.50	55.70	-10	489	-2.04%
2022/03/18	1	54.50	0	0.00	54.50	1	491	0.20%
2022/03/15	2	51.50	0	0.00	51.90	2	490	0.41%
2022/03/11	3	52.00	0	0.00	51.70	3	494	0.61%
2022/03/10	3	52.33	0	0.00	52.30	3	502	0.60%
2022/03/09	22	51.58	0	0.00	51.50	22	506	4.34%
2022/03/07	6	54.20	0	0.00	53.50	6	518	1.16%
2022/03/04	10	55.60	0	0.00	55.50	10	526	1.90%
2022/03/03	13	55.85	0	0.00	56.00	13	533	2.44%
2022/02/24	30	55.90	0	0.00	54.80	30	572	5.24%
2022/02/14	25	56.50	0	0.00	56.50	25	633	3.94%
2022/02/08	30	56.67	0	0.00	56.90	30	656	4.57%
2022/01/25	0	0.00	20	55.06	54.70	-20	690	-2.90%
2022/01/13	0	0.00	2	55.95	55.90	-2	744	-0.27%
2022/01/11	2	57.90	0	0.00	57.40	2	736	0.27%
2022/01/10	1	59.70	0	0.00	59.70	1	700	0.14%
2021/12/30	0	0.00	3	61.30	61.30	-3	684	-0.44%
2021/12/29	0	0.00	20	61.00	61.00	-20	696	-2.87%
2021/12/20	4	61.05	0	0.00	60.90	4	844	0.47%
2021/12/17	0	0.00	1	62.20	62.30	-1	864	-0.12%
2021/12/16	0	0.00	56	61.92	62.00	-56	839	-6.67%
2021/12/15	0	0.00	14	61.07	61.40	-14	820	-1.71%
2021/12/10	0	0.00	4	60.10	60.00	-4	853	-0.47%
2021/12/06	10	59.50	0	0.00	59.50	10	927	1.08%
2021/12/03	0	0.00	1	60.10	60.10	-1	945	-0.11%
2021/12/02	11	60.27	0	0.00	60.10	11	972	1.13%
2021/12/01	12	61.42	0	0.00	61.50	12	993	1.21%
2021/11/30	12	62.28	4	62.50	62.20	8	1,014	0.79%
2021/11/29	8	59.78	5	60.82	61.70	3	1,080	0.28%
2021/11/26	35	61.38	0	0.00	60.80	35	1,167	3.00%
2021/11/25	12	62.28	0	0.00	62.30	12	1,189	1.01%
2021/11/24	14	62.00	20	62.05	62.70	-6	1,190	-0.50%
2021/11/23	0	0.00	10	62.73	62.40	-10	1,194	-0.84%
2021/11/22	0	0.00	10	63.55	63.60	-10	1,247	-0.80%
2021/11/16	0	0.00	10	64.04	64.00	-10	1,242	-0.80%
2021/11/12	0	0.00	21	64.05	64.20	-21	1,258	-1.67%
2021/11/05	0	0.00	4	64.28	64.90	-4	1,311	-0.31%
2021/11/03	0	0.00	1	65.00	65.20	-1	1,363	-0.07%
2021/10/27	4	63.15	0	0.00	63.20	4	1,429	0.28%
2021/10/25	1	62.80	0	0.00	62.80	1	1,577	0.06%
2021/10/20	0	0.00	2	60.80	61.40	-2	1,642	-0.12%
2021/10/14	3	58.30	0	0.00	58.00	3	1,813	0.17%
2021/10/12	0	0.00	2	59.00	58.90	-2	1,864	-0.11%
2021/10/06	2	60.25	0	0.00	59.70	2	2,070	0.10%
2021/10/01	0	0.00	1	62.30	61.10	-1	2,197	-0.05%
2021/09/30	1	62.60	0	0.00	62.80	1	2,190	0.05%
2021/09/29	2	64.60	1	64.30	62.80	1	2,189	0.05%
2021/09/15	0	0.00	3	63.70	63.50	-3	2,142	-0.14%
2021/09/14	1	66.10	0	0.00	64.90	1	2,129	0.05%
2021/09/13	2	67.70	0	0.00	66.10	2	2,125	0.09%
2021/09/07	0	0.00	2	68.15	69.00	-2	2,079	-0.10%
2021/09/02	0	0.00	3	71.00	71.80	-3	2,038	-0.15%
2021/08/31	0	0.00	10	69.50	69.60	-10	1,894	-0.53%
2021/08/30	0	0.00	1	67.40	67.60	-1	1,866	-0.05%
2021/08/25	0	0.00	1	63.60	65.70	-1	1,801	-0.06%
2021/08/24	0	0.00	5	64.50	63.40	-5	1,798	-0.28%
2021/08/23	0	0.00	5	63.20	62.90	-5	1,798	-0.28%
2021/08/20	1	61.80	1	62.00	61.50	0	1,798	0.00%
2021/08/13	1	65.50	1	66.20	65.10	0	1,773	0.00%
2021/08/10	1	68.40	1	69.40	70.50	0	1,750	0.00%
2021/08/06	1	71.10	0	0.00	71.00	1	1,752	0.06%
2021/08/02	1	72.10	0	0.00	71.10	1	1,795	0.06%
2021/07/30	2	72.95	0	0.00	71.40	2	1,781	0.11%
2021/07/29	2	73.15	1	74.00	72.70	1	1,752	0.06%
2021/07/28	1	70.80	11	69.92	70.60	-10	1,701	-0.59%
2021/07/26	10	72.80	1	72.40	72.30	9	1,682	0.53%
2021/07/23	0	0.00	2	70.90	70.20	-2	1,684	-0.12%
2021/07/22	1	72.00	0	0.00	71.40	1	1,695	0.06%
2021/07/21	2	72.95	2	73.85	73.90	0	1,638	0.00%
2021/07/16	1	73.70	1	73.20	73.30	0	1,551	0.00%
2021/07/15	2	73.50	0	0.00	74.00	2	1,518	0.13%
2021/07/14	1	68.00	0	0.00	68.20	1	1,448	0.07%
2021/07/09	1	69.40	1	69.00	70.00	0	1,272	0.00%
2021/07/08	0	0.00	10	66.88	67.60	-10	1,256	-0.80%
2021/07/06	10	66.28	0	0.00	65.50	10	1,479	0.68%
2021/06/30	0	0.00	10	65.30	64.20	-10	1,579	-0.63%
2021/06/28	0	0.00	88	64.11	64.60	-88	1,597	-5.51%
2021/06/24	0	0.00	2	64.50	64.90	-2	1,620	-0.12%
2021/06/23	0	0.00	2	63.80	63.90	-2	1,608	-0.12%
2021/06/21	4	62.45	0	0.00	62.00	4	1,640	0.24%
2021/06/11	0	0.00	2	61.75	62.00	-2	1,721	-0.12%
2021/06/10	0	0.00	1	60.70	61.00	-1	1,728	-0.06%
2021/06/08	0	0.00	2	58.70	60.40	-2	1,800	-0.11%
2021/06/07	2	57.50	2	59.00	58.60	0	1,879	0.00%
2021/06/04	2	57.50	0	0.00	58.30	2	1,939	0.10%
2021/06/01	0	0.00	2	59.00	58.70	-2	2,114	-0.09%
2021/05/21	0	0.00	1	54.70	54.70	-1	2,432	-0.04%
2021/05/18	1	52.50	0	0.00	53.00	1	2,711	0.04%
2021/05/14	22	57.56	0	0.00	54.50	22	2,730	0.81%
2021/05/12	2	60.20	0	0.00	56.70	2	2,712	0.07%
2021/05/11	1	61.50	0	0.00	61.50	1	2,706	0.04%
2021/05/10	0	0.00	1	65.20	66.00	-1	2,715	-0.04%
2021/05/05	0	0.00	20	65.18	64.50	-20	3,163	-0.63%
2021/05/04	1	62.50	0	0.00	61.80	1	3,147	0.03%
2021/04/29	1	65.50	5	65.62	65.50	-4	3,120	-0.13%
2021/04/28	1	67.00	0	0.00	66.80	1	3,109	0.03%
2021/04/22	1	64.60	0	0.00	63.80	1	3,146	0.03%
2021/04/20	0	0.00	2	65.00	66.90	-2	3,152	-0.06%
2021/04/19	5	65.20	0	0.00	66.20	5	3,171	0.16%
2021/04/16	2	62.40	1	63.00	63.40	1	3,170	0.03%
2021/04/14	0	0.00	0.1	62.00	62.80	-0.1	3,259	0.00%
2021/04/12	1	67.90	17	69.41	68.80	-16	3,249	-0.49%
2021/04/09	1	66.00	0	0.00	66.70	1	3,083	0.03%
2021/04/07	0	0.00	4	67.88	66.90	-4	3,048	-0.13%
2021/03/30	1	65.70	0	0.00	64.90	1	3,135	0.03%
2021/03/29	2	65.80	0	0.00	65.50	2	3,130	0.06%
2021/03/22	1	66.10	0	0.00	66.10	1	3,137	0.03%
2021/03/18	0	0.00	1	65.60	66.50	-1	3,100	-0.03%
2021/03/17	0	0.00	2	64.50	64.10	-2	3,071	-0.07%
2021/03/16	0	0.00	1	67.10	65.70	-1	3,045	-0.03%
2021/03/15	1	66.10	0	0.00	66.60	1	3,052	0.03%
2021/03/12	2	66.80	1	67.00	66.60	1	3,041	0.03%
2021/03/11	2	66.40	0	0.00	66.60	2	2,988	0.07%
2021/03/08	4.3	66.31	5	66.06	64.40	-0.7	2,805	-0.02%
2021/03/05	4	65.35	0	0.00	64.80	4	2,724	0.15%
2021/03/04	0	0.00	1	64.00	63.70	-1	2,697	-0.04%
2021/03/03	3	63.80	1	63.70	63.40	2	2,717	0.07%
2021/03/02	8.1	62.69	10	62.88	63.80	-1.9	2,651	-0.07%
2021/02/26	4	61.73	7	62.31	62.70	-3	2,631	-0.11%
2021/02/25	6	63.33	5	63.46	62.20	1	2,625	0.04%
2021/02/24	5	62.48	2	62.90	62.20	3	2,613	0.11%
2021/02/23	6	61.60	6	62.13	63.20	0	2,586	0.00%
2021/02/22	27	62.63	2	63.25	61.90	25	2,538	0.98%
2021/02/19	68	60.68	13	60.78	60.90	55	2,440	2.25%
2021/02/18	3	58.63	18	60.01	61.00	-15	2,421	-0.62%
2021/02/17	6	54.90	14	56.51	57.40	-8	2,327	-0.34%
2021/02/04	3	54.43	0	0.00	54.10	3	2,273	0.13%
2021/02/03	4	54.83	5	55.56	54.50	-1	2,260	-0.04%
2021/02/01	0	0.00	1	54.60	55.00	-1	2,210	-0.05%
2021/01/29	10	56.51	1	53.80	54.40	9	2,165	0.42%
2021/01/28	0	0.00	11	57.83	58.60	-11	1,969	-0.56%
2021/01/27	11	56.00	86	55.92	56.40	-75	1,780	-4.21%
2021/01/25	0	0.00	2	53.00	52.40	-2	1,618	-0.12%
2021/01/22	0	0.00	1	52.00	52.00	-1	1,609	-0.06%
2021/01/21	4	51.65	0	0.00	51.40	4	1,596	0.25%
2021/01/19	0	0.00	2	54.50	53.40	-2	1,553	-0.13%
2021/01/18	0	0.00	6	53.40	53.00	-6	1,520	-0.39%
2021/01/15	1	53.20	0	0.00	52.10	1	1,501	0.07%
2021/01/14	0	0.00	2	53.10	53.10	-2	1,476	-0.14%
2021/01/13	8	51.71	1	52.40	52.20	7	1,462	0.48%
2021/01/12	4	52.60	0	0.00	51.90	4	1,440	0.28%
2021/01/11	9	53.51	3	54.43	53.80	6	1,396	0.43%
2021/01/08	12	54.36	2	55.80	54.50	10	1,367	0.73%
2021/01/07	22	56.20	3	58.23	56.50	19	1,337	1.42%
2021/01/06	15	54.57	18	55.71	57.60	-3	1,246	-0.24%
2021/01/05	0	0.00	6	54.60	54.50	-6	1,160	-0.52%
2021/01/04	2	52.80	4	53.75	53.50	-2	1,122	-0.18%
2020/12/31	10	53.00	2	53.50	52.50	8	1,106	0.72%
2020/12/30	16	52.81	1	52.50	52.50	15	1,077	1.39%
2020/12/29	7	53.24	2	54.60	53.00	5	1,060	0.47%
2020/12/28	1	54.20	10	53.44	54.50	-9	993	-0.91%
2020/12/25	3	52.13	5	52.70	51.70	-2	904	-0.22%
2020/12/24	0	0.00	11	51.37	51.50	-11	870	-1.26%
2020/12/23	0	0.00	4	49.40	49.50	-4	843	-0.47%
2020/12/22	4	48.73	0	0.00	48.00	4	845	0.47%
2020/12/21	6	49.97	0	0.00	49.95	6	831	0.72%
2020/12/18	2	51.40	4	52.78	50.60	-2	818	-0.24%
2020/12/17	0	0.00	6	52.30	51.70	-6	764	-0.78%
2020/12/16	0	0.00	4	50.75	50.70	-4	740	-0.54%
2020/12/15	4	50.08	0	0.00	49.65	4	736	0.54%
2020/12/14	0	0.00	4	51.15	50.70	-4	728	-0.55%
2020/12/11	6	50.60	1	50.70	50.20	5	722	0.69%
2020/12/10	4	51.45	2	51.70	52.00	2	706	0.28%
2020/12/09	0	0.00	12	51.78	52.40	-12	693	-1.73%
2020/12/07	2	49.35	0	0.00	49.40	2	664	0.30%
2020/12/04	0	0.00	5	50.50	50.50	-5	648	-0.77%
2020/12/03	2	50.40	1	50.80	50.60	1	644	0.16%
2020/12/01	4	50.90	0	0.00	51.00	4	650	0.61%
2020/11/30	0	0.00	1	52.80	51.90	-1	651	-0.15%
2020/11/27	5	50.92	2	52.00	51.30	3	638	0.47%
2020/11/26	0	0.00	4	50.25	51.10	-4	607	-0.66%
2020/11/25	5	48.93	2	49.05	49.05	3	582	0.51%
2020/11/24	5	49.03	2	49.45	48.90	3	604	0.50%
2020/11/23	0	0.00	12	48.78	49.10	-12	575	-2.09%
2020/11/20	6	47.22	0	0.00	47.25	6	530	1.13%
2020/11/19	2	47.65	4	48.26	47.65	-2	521	-0.38%
2020/11/17	0	0.00	6	47.62	47.70	-6	501	-1.20%
2020/11/16	0	0.00	7	46.64	47.00	-7	491	-1.43%
2020/11/13	0	0.00	8	45.49	45.80	-8	528	-1.51%
2020/11/12	2	44.40	0	0.00	44.30	2	514	0.39%
2020/11/09	0	0.00	2	45.30	44.85	-2	523	-0.38%
2020/11/05	0	0.00	2	44.20	44.20	-2	533	-0.37%
2020/10/28	0	0.00	2	43.85	43.75	-2	557	-0.36%
2020/10/07	0	0.00	2	43.40	43.30	-2	687	-0.29%
2020/09/17	10	43.77	0	0.00	43.80	10	938	1.07%
2020/09/16	2	43.75	0	0.00	43.75	2	944	0.21%
2020/09/14	10	43.66	0	0.00	43.80	10	968	1.03%
2020/09/11	2	43.90	0	0.00	43.60	2	973	0.21%
2020/09/09	0	0.00	3	44.70	44.70	-3	980	-0.31%
2020/09/07	2	45.00	0	0.00	44.90	2	994	0.20%
2020/09/04	1	46.00	2	45.70	45.65	-1	1,005	-0.10%
2020/09/03	0	0.00	1	45.45	45.00	-1	995	-0.10%
2020/09/02	1	45.50	0	0.00	45.20	1	994	0.10%
2020/09/01	2	44.80	0	0.00	45.15	2	1,007	0.20%
2020/08/31	2	45.50	8	45.86	45.55	-6	1,005	-0.60%
2020/08/28	0	0.00	10	45.08	45.00	-10	1,012	-0.99%
2020/08/20	6	43.93	1	42.55	43.80	5	1,070	0.47%
2020/08/19	2	46.60	11	46.01	46.35	-9	1,049	-0.86%
2020/08/17	10	43.15	0	0.00	43.35	10	1,023	0.98%
2020/08/14	2	43.10	0	0.00	43.20	2	1,046	0.19%
2020/08/05	0	0.00	6	44.73	44.90	-6	1,103	-0.54%
2020/08/03	9	43.68	0	0.00	43.60	9	1,147	0.78%
2020/07/30	0	0.00	2	44.15	44.20	-2	1,197	-0.17%
2020/07/29	3	43.10	0	0.00	43.00	3	1,204	0.25%
2020/07/28	12	43.06	0	0.00	42.10	12	1,208	0.99%
2020/07/27	1	44.00	0	0.00	43.40	1	1,202	0.08%
2020/07/21	2	47.20	2	48.00	47.15	0	1,176	0.00%
2020/07/20	0	0.00	6	47.37	47.50	-6	1,168	-0.51%
2020/07/17	4	46.23	0	0.00	46.10	4	1,159	0.34%
2020/07/15	2	49.03	0	0.00	49.00	2	1,146	0.17%
2020/07/10	12	49.89	0	0.00	49.30	12	1,118	1.07%
2020/07/09	2	52.00	0	0.00	52.30	2	1,082	0.18%
2020/07/08	4	51.85	0	0.00	51.90	4	1,075	0.37%
2020/07/07	2	52.60	11	53.44	52.00	-9	1,053	-0.85%
2020/07/06	0	0.00	8	51.83	51.90	-8	1,010	-0.79%
2020/07/03	0	0.00	15	51.00	50.90	-15	986	-1.52%
2020/07/02	0	0.00	4	50.50	50.70	-4	971	-0.41%
2020/07/01	3	50.53	1	50.80	50.00	2	961	0.21%
2020/06/30	0	0.00	14	50.03	50.60	-14	943	-1.48%
2020/06/29	0	0.00	5	48.38	48.60	-5	905	-0.55%
2020/06/24	2	48.05	0	0.00	48.00	2	895	0.22%
2020/06/23	1	48.35	2	49.00	48.70	-1	884	-0.11%
2020/06/19	2	48.50	0	0.00	48.00	2	876	0.23%
2020/06/17	2	49.10	0	0.00	49.10	2	859	0.23%
2020/06/16	2	49.50	2	49.85	49.65	0	858	0.00%
2020/06/12	15	49.75	0	0.00	49.75	15	861	1.74%
2020/06/11	3	50.40	5	50.78	50.00	-2	859	-0.23%
2020/06/10	6	49.96	0	0.00	49.95	6	843	0.71%
2020/06/09	4	50.20	2	50.70	50.20	2	856	0.23%
2020/06/08	5	50.23	4	50.40	50.00	1	850	0.12%
2020/06/04	1	51.30	2	51.40	51.40	-1	814	-0.12%
2020/06/02	6	50.00	0	0.00	49.75	6	767	0.78%
2020/06/01	4	50.78	6	50.77	50.80	-2	742	-0.27%
2020/05/28	0	0.00	2	50.00	49.85	-2	696	-0.29%
2020/05/27	2	49.50	9	49.36	49.20	-7	679	-1.03%
2020/05/26	0	0.00	2	49.05	48.75	-2	658	-0.30%
2020/05/25	0	0.00	4	48.10	48.25	-4	651	-0.61%
2020/05/22	2	47.70	2	48.35	47.35	0	637	0.00%
2020/05/21	0	0.00	2	47.70	47.60	-2	610	-0.33%
2020/05/20	0	0.00	3	46.25	46.30	-3	582	-0.52%
2020/05/19	0	0.00	2	44.95	45.15	-2	572	-0.35%
2020/05/08	2	44.05	0	0.00	44.75	2	465	0.43%
2020/05/07	10	44.62	0	0.00	44.70	10	443	2.26%
2020/05/05	6	42.50	0	0.00	42.75	6	390	1.53%
2020/05/04	0	0.00	10	42.33	42.30	-10	379	-2.64%
2020/04/30	4	41.68	0	0.00	42.00	4	376	1.06%
2020/04/29	8	41.90	0	0.00	41.80	8	380	2.10%
2020/04/23	6	38.77	0	0.00	38.85	6	368	1.63%
2020/04/21	14	38.38	1	38.20	38.05	13	368	3.53%
2020/04/20	8	38.68	0	0.00	38.80	8	378	2.11%
2020/04/17	30	38.26	0	0.00	38.65	30	382	7.84%
2020/04/16	10	37.95	0	0.00	38.30	10	378	2.64%
2020/04/15	8	37.61	0	0.00	37.80	8	377	2.12%
2020/04/14	24	36.52	0	0.00	36.80	24	374	6.40%
2020/04/13	10	35.83	0	0.00	35.90	10	374	2.67%
2020/03/25	1	31.10	0	0.00	31.10	1	359	0.28%
2020/03/23	0	0.00	30	28.59	28.60	-30	353	-8.49%
2020/03/18	0	0.00	16	30.79	30.30	-16	332	-4.81%
2020/03/16	0	0.00	2	33.10	32.10	-2	319	-0.63%
2020/03/12	1	36.35	0	0.00	36.15	1	296	0.34%
2020/03/05	1	38.45	0	0.00	38.75	1	281	0.35%
2020/02/27	1	38.40	0	0.00	38.50	1	282	0.35%
2020/02/20	1	40.05	0	0.00	39.95	1	271	0.37%
2020/02/12	1	37.80	1	38.05	37.95	0	276	0.00%
2020/02/07	1	36.95	0	0.00	36.60	1	272	0.37%
2020/01/31	0	0.00	1	37.40	37.60	-1	260	-0.38%
2020/01/15	1	39.85	0	0.00	39.85	1	259	0.38%
2020/01/13	1	39.60	0	0.00	39.65	1	248	0.40%
2020/01/03	0	0.00	5	40.95	41.25	-5	238	-2.10%
2020/01/02	0	0.00	1	41.10	41.35	-1	239	-0.42%
2019/12/31	1	40.85	0	0.00	40.90	1	237	0.42%
2019/12/30	6	41.06	1	41.00	41.05	5	240	2.08%
2019/12/27	0	0.00	1	41.05	41.10	-1	244	-0.41%
2019/12/26	1	40.85	0	0.00	40.80	1	242	0.41%
2019/12/16	0	0.00	1	41.20	41.35	-1	272	-0.37%
2019/12/13	1	40.75	1	41.15	40.55	0	273	0.00%
2019/12/12	1	40.95	0	0.00	40.95	1	281	0.36%
2019/12/04	0	0.00	2	41.65	41.60	-2	473	-0.42%
2019/12/03	0	0.00	1	41.55	41.70	-1	542	-0.18%
2019/12/02	1	41.25	0	0.00	41.30	1	555	0.18%
2019/11/28	1	41.45	1	41.70	41.60	0	568	0.00%
2019/11/25	0	0.00	1	42.15	41.90	-1	571	-0.18%
2019/11/13	0	0.00	10	41.15	41.15	-10	609	-1.64%
2019/10/31	10	40.84	0	0.00	40.80	10	629	1.59%
2019/10/30	0	0.00	1	40.80	40.95	-1	629	-0.16%
2019/10/14	0	0.00	1	40.90	41.00	-1	750	-0.13%
2019/10/07	1	41.50	1	41.75	41.50	0	791	0.00%
2019/10/04	1	41.55	1	41.95	41.55	0	792	0.00%
2019/10/03	1	41.60	0	0.00	41.70	1	794	0.13%
2019/10/01	4	41.70	0	0.00	41.80	4	798	0.50%
2019/09/24	0	0.00	1	43.00	42.60	-1	827	-0.12%
2019/09/19	11	42.40	5	42.30	42.10	6	846	0.71%
2019/09/12	1	43.30	0	0.00	43.25	1	904	0.11%
2019/09/11	0	0.00	2	43.05	43.00	-2	956	-0.21%
2019/09/10	1	43.90	0	0.00	44.10	1	951	0.11%
2019/09/09	1	46.30	2	44.95	44.70	-1	952	-0.10%
2019/09/06	6	47.05	1	47.65	46.80	5	933	0.54%
2019/09/05	3	44.88	2	45.38	46.15	1	829	0.12%
2019/09/03	0	0.00	1	43.00	42.60	-1	775	-0.13%
2019/08/27	2	41.73	0	0.00	41.70	2	775	0.26%
2019/08/22	10	43.05	0	0.00	43.10	10	777	1.29%
2019/08/19	0	0.00	1	43.10	43.10	-1	790	-0.13%
2019/08/07	1	42.35	0	0.00	41.85	1	869	0.11%
2019/08/02	6	42.97	0	0.00	42.85	6	898	0.67%
2019/07/26	1	44.80	1	45.00	44.80	0	938	0.00%
2019/07/25	46	45.43	0	0.00	45.10	46	960	4.79%
2019/07/24	0	0.00	40	45.87	46.00	-40	983	-4.07%
2019/07/23	1	45.50	34	45.88	45.70	-33	1,045	-3.16%
2019/07/22	44	48.04	0	0.00	48.15	44	1,035	4.25%
2019/07/18	7	48.03	0	0.00	48.00	7	1,014	0.69%
2019/07/17	0	0.00	1	47.50	47.55	-1	1,049	-0.10%
2019/07/16	22	47.93	1	48.00	47.70	21	1,078	1.95%
2019/07/12	0	0.00	1	47.00	47.15	-1	1,121	-0.09%
2019/07/09	1	44.55	0	0.00	44.40	1	1,194	0.08%
2019/07/02	1	46.25	0	0.00	46.30	1	1,666	0.06%
2019/06/28	1	45.20	0	0.00	45.10	1	1,705	0.06%
2019/06/27	0	0.00	1	45.05	44.85	-1	1,757	-0.06%
2019/06/26	10	43.98	0	0.00	44.55	10	1,784	0.56%
2019/06/25	1	45.45	0	0.00	44.25	1	1,827	0.05%
2019/06/11	6	41.38	6	41.65	41.60	0	2,835	0.00%
2019/06/10	0	0.00	1	42.05	42.30	-1	2,895	-0.03%
2019/05/22	10	43.25	0	0.00	42.10	10	2,965	0.34%
2019/05/14	0	0.00	10	44.50	46.20	-10	2,939	-0.34%
2019/05/09	1	46.45	0	0.00	47.00	1	2,922	0.03%
2019/05/06	1	47.90	1	48.30	48.20	0	2,937	0.00%
2019/05/02	0	0.00	10	49.30	48.65	-10	2,934	-0.34%
2019/04/30	3	45.35	28	46.61	47.75	-25	2,919	-0.86%
2019/04/29	28	46.15	10	45.35	45.35	18	2,900	0.62%
2019/04/26	2	50.50	19	49.60	49.45	-17	2,842	-0.60%
2019/04/25	19	50.80	0	0.00	50.70	19	2,860	0.66%
2019/04/22	1	52.00	23	52.29	50.90	-22	2,931	-0.75%
2019/04/19	43	51.44	0	0.00	51.00	43	2,935	1.46%
2019/04/18	10	52.62	14	52.96	52.50	-4	2,910	-0.14%
2019/04/17	3	53.37	0	0.00	53.10	3	2,919	0.10%
2019/04/16	12	54.28	0	0.00	54.00	12	2,920	0.41%
2019/04/12	0	0.00	6	53.88	53.70	-6	3,012	-0.20%
2019/04/11	16	53.52	0	0.00	53.30	16	3,038	0.53%
2019/04/10	2	56.10	2	55.30	55.10	0	2,992	0.00%
2019/04/09	5	54.64	4	54.68	55.60	1	2,921	0.03%
2019/04/08	4	55.40	4	55.95	57.00	0	2,785	0.00%
2019/03/29	0	0.00	2	52.50	52.30	-2	2,556	-0.08%
2019/03/27	0	0.00	4	51.60	52.00	-4	2,554	-0.16%
2019/03/26	1	51.80	0	0.00	51.90	1	2,516	0.04%
2019/03/25	0	0.00	1	49.40	49.80	-1	2,412	-0.04%
2019/03/22	6	50.60	1	51.40	49.80	5	2,420	0.21%
2019/03/21	20	49.68	3	50.17	50.10	17	2,383	0.71%
2019/03/20	1	49.65	18	49.44	49.70	-17	2,303	-0.74%
2019/03/19	0	0.00	100	46.53	48.00	-100	2,032	-4.92%
2019/03/18	2	46.65	5.3	45.18	45.90	-3.3	1,833	-0.18%
2019/03/15	1	43.65	1	43.95	43.65	0	1,676	0.00%
2019/03/14	8	43.38	1	44.30	42.30	7	1,624	0.43%
2019/03/13	1	42.70	6	42.38	43.25	-5	1,541	-0.32%
2019/03/12	5	41.20	0	0.00	41.25	5	1,469	0.34%
2019/03/11	0	0.00	2	41.18	41.20	-2	1,492	-0.13%
2019/03/08	2	40.63	0	0.00	40.85	2	1,517	0.13%
2019/03/06	1	41.20	0	0.00	41.30	1	1,522	0.07%
2019/03/05	98	41.80	3	41.87	41.75	95	1,530	6.21%
2019/02/26	3	41.50	2	42.45	41.15	1	1,561	0.06%
2019/02/25	2	42.00	2	41.85	42.15	0	1,518	0.00%
2019/02/21	20	41.00	0	0.00	40.95	20	1,501	1.33%
2019/02/20	1	41.20	2	41.45	41.15	-1	1,497	-0.07%
2019/02/19	0	0.00	1	41.70	41.60	-1	1,517	-0.07%
2019/02/15	5	41.46	1	41.70	41.05	4	1,547	0.26%
2019/02/14	2	41.58	1	41.80	41.45	1	1,542	0.06%
2019/02/13	4	41.44	7	41.77	41.70	-3	1,539	-0.19%
2019/02/12	5	41.30	4	41.56	41.60	1	1,530	0.07%
2019/02/11	0	0.00	1	40.70	40.75	-1	1,536	-0.07%
2019/01/30	20	40.18	0	0.00	40.10	20	1,533	1.30%
2019/01/29	1	40.00	0	0.00	40.15	1	1,529	0.07%
2019/01/28	22	41.33	0	0.00	41.10	22	1,509	1.46%
2019/01/24	0	0.00	1	41.45	41.70	-1	1,488	-0.07%
2019/01/23	0	0.00	1	41.15	41.20	-1	1,479	-0.07%
2019/01/22	2	41.15	0	0.00	41.05	2	1,479	0.14%
2019/01/18	0	0.00	10	42.10	41.80	-10	1,467	-0.68%
2019/01/17	3	42.63	0	0.00	41.85	3	1,467	0.20%
2019/01/16	11	42.69	5	42.71	43.05	6	1,434	0.42%
2019/01/15	2	41.18	6	41.01	41.95	-4	1,331	-0.30%
2019/01/14	1	40.80	1	41.10	40.45	0	1,306	0.00%
2019/01/11	3	41.75	0	0.00	41.15	3	1,303	0.23%
2019/01/09	1	42.00	1	42.30	41.50	0	1,251	0.00%
2019/01/07	1	42.90	1	43.45	41.55	0	1,209	0.00%
2019/01/04	6	40.88	7	41.25	42.00	-1	1,148	-0.09%
2019/01/03	4	40.70	1	40.70	40.65	3	1,075	0.28%
2019/01/02	0	0.00	2	39.25	39.00	-2	1,029	-0.19%
2018/12/27	2	38.20	1	38.30	38.20	1	1,057	0.09%
2018/12/25	2	39.83	0	0.00	39.50	2	1,053	0.19%
2018/12/24	1	40.50	1	41.10	41.10	0	1,072	0.00%
2018/12/22	1	41.10	3	40.85	40.70	-2	1,138	-0.18%
2018/12/21	0	0.00	10	40.10	41.00	-10	1,152	-0.87%
2018/12/19	0	0.00	20	40.25	40.25	-20	1,109	-1.80%
2018/12/14	0	0.00	1	39.80	39.30	-1	1,071	-0.09%
2018/12/11	0	0.00	1	37.05	37.05	-1	1,117	-0.09%
2018/12/10	1	36.45	0	0.00	36.75	1	1,145	0.09%
2018/12/07	0	0.00	1	37.25	37.10	-1	1,170	-0.09%
2018/12/06	2	36.50	1	36.90	36.60	1	1,210	0.08%
2018/12/04	1	39.15	116	39.50	38.50	-115	1,453	-7.91%	大賣/鉅額交易
2018/12/03	0	0.00	1	38.30	39.00	-1	1,565	-0.06%
2018/11/28	1	37.20	0	0.00	37.10	1	1,751	0.06%
2018/11/27	1	37.35	2	37.23	37.35	-1	1,898	-0.05%
2018/11/26	4	36.53	0	0.00	36.75	4	1,978	0.20%
2018/11/21	0	0.00	2	35.68	35.85	-2	2,438	-0.08%
2018/11/15	3	35.12	1	35.00	35.20	2	3,505	0.06%
2018/11/14	1	34.60	0	0.00	34.70	1	3,585	0.03%
2018/11/12	10	31.80	0	0.00	32.45	10	3,577	0.28%
2018/11/09	20	32.15	0	0.00	32.10	20	3,576	0.56%
2018/10/25	10	30.30	0	0.00	30.20	10	3,608	0.28%
2018/10/24	10	31.48	0	0.00	31.70	10	3,596	0.28%
2018/10/19	0	0.00	1	32.10	32.70	-1	3,579	-0.03%
2018/10/11	10	32.55	0	0.00	32.20	10	3,599	0.28%
2018/10/09	1	35.60	0	0.00	35.30	1	3,571	0.03%
2018/10/05	0	0.00	1	37.30	36.10	-1	3,553	-0.03%
2018/10/01	116	37.66	2	37.55	37.55	114	3,453	3.30%	大買/鉅額交易
2018/09/28	1	39.00	0	0.00	39.00	1	3,373	0.03%
2018/09/25	4	42.24	4	42.25	41.25	0	3,301	0.00%
2018/09/19	1	41.80	0	0.00	41.60	1	3,242	0.03%
2018/09/18	0	0.00	2	43.30	42.40	-2	3,218	-0.06%
2018/09/17	1	41.70	0	0.00	42.00	1	3,168	0.03%
2018/09/14	0	0.00	1	42.85	42.60	-1	3,163	-0.03%
2018/09/11	2	41.95	0	0.00	42.00	2	3,171	0.06%
2018/09/10	3	40.95	20	40.60	41.00	-17	3,131	-0.54%
2018/09/07	17	47.56	0	0.00	45.00	17	2,932	0.58%
2018/09/05	1	49.80	0	0.00	49.20	1	2,820	0.04%
2018/09/03	0	0.00	1	51.90	49.45	-1	2,662	-0.04%
2018/08/28	14	51.27	12	52.42	49.70	2	2,270	0.09%
2018/08/27	0	0.00	12	49.62	50.40	-12	1,967	-0.61%
2018/08/24	4	50.20	33	50.17	50.80	-29	1,820	-1.59%
2018/08/23	2	48.28	18	48.33	48.40	-16	1,292	-1.24%
2018/08/22	0	0.00	18	43.42	44.00	-18	993	-1.81%
2018/08/21	5	42.90	10	42.95	41.80	-5	925	-0.54%
2018/08/20	0	0.00	1	40.90	40.80	-1	838	-0.12%
2018/08/15	0	0.00	1	39.70	39.55	-1	957	-0.10%
2018/08/06	0	0.00	1	39.55	39.65	-1	945	-0.11%
2018/08/03	1	39.75	1	39.70	39.75	0	948	0.00%
2018/08/02	1	38.85	18	39.07	39.25	-17	936	-1.82%
2018/07/30	5	37.83	0	0.00	37.75	5	962	0.52%
2018/07/23	2	37.95	10	38.05	37.60	-8	1,038	-0.77%
2018/07/20	3	38.45	0	0.00	38.40	3	1,042	0.29%
2018/07/18	1	40.50	1	40.60	40.85	0	1,062	0.00%
2018/07/16	1	39.50	1	39.60	39.50	0	1,086	0.00%
2018/07/12	0	0.00	2	37.75	37.95	-2	1,124	-0.18%
2018/07/09	0	0.00	5	37.55	37.40	-5	1,175	-0.43%
2018/07/04	4	38.58	0	0.00	38.25	4	1,312	0.30%
2018/06/28	1	39.05	5	39.00	38.85	-4	1,419	-0.28%
2018/06/26	10	38.50	0	0.00	39.75	10	1,826	0.55%
2018/06/25	6	40.86	2	40.90	40.75	4	1,884	0.21%
2018/06/22	4	42.59	7	42.62	41.55	-3	2,014	-0.15%
2018/06/21	3	41.77	2	41.93	42.00	1	2,037	0.05%
2018/06/20	12	40.87	1	41.25	41.40	11	2,153	0.51%
2018/06/19	6	41.60	1	41.60	40.70	5	2,225	0.22%
2018/06/15	1	40.90	0	0.00	41.00	1	2,287	0.04%
2018/06/14	1	40.65	0	0.00	40.80	1	2,326	0.04%
2018/06/13	7	42.08	5	42.38	41.20	2	2,324	0.09%
2018/06/12	1	41.00	0	0.00	41.00	1	2,259	0.04%
2018/06/08	1	41.65	5	41.98	41.70	-4	2,280	-0.18%
2018/06/07	11	41.62	0	0.00	41.60	11	2,297	0.48%
2018/06/06	5	41.61	11	42.27	42.50	-6	2,320	-0.26%
2018/06/04	1	40.10	3	40.65	40.70	-2	2,346	-0.09%
2018/06/01	5	39.70	0	0.00	39.85	5	2,367	0.21%
2018/05/31	5	39.80	0	0.00	39.35	5	2,392	0.21%
2018/05/30	2	40.13	0	0.00	39.75	2	2,403	0.08%
2018/05/25	0	0.00	1	42.60	42.60	-1	2,433	-0.04%
2018/05/24	2	42.40	4	41.39	43.05	-2	2,428	-0.08%
2018/05/23	0	0.00	1	39.65	39.60	-1	2,421	-0.04%
2018/05/22	1	39.25	1	39.60	39.05	0	2,533	0.00%
2018/05/18	1	38.90	0	0.00	39.10	1	2,672	0.04%
2018/05/16	1	39.35	1	40.55	39.20	0	2,708	0.00%
2018/05/10	2	40.13	0	0.00	39.30	2	2,770	0.07%
2018/05/09	10	40.05	0	0.00	39.80	10	2,826	0.35%
2018/05/08	1	40.75	0	0.00	40.75	1	2,853	0.04%
2018/05/07	0	0.00	1	39.95	39.80	-1	2,908	-0.03%
2018/05/04	1	39.30	0	0.00	38.75	1	2,952	0.03%
2018/05/02	0	0.00	2	39.95	40.30	-2	3,042	-0.07%
2018/04/30	0	0.00	7	38.99	38.80	-7	3,032	-0.23%
2018/04/23	14	38.34	3	37.95	37.40	11	2,986	0.37%
2018/04/20	1	41.30	0	0.00	41.00	1	2,935	0.03%
2018/04/10	0	0.00	2	43.50	42.55	-2	2,785	-0.07%
2018/04/09	2	41.25	4	42.28	42.55	-2	2,715	-0.07%
2018/04/02	1	41.30	0	0.00	41.60	1	2,665	0.04%
2018/03/31	1	42.10	1	42.25	42.10	0	2,645	0.00%
2018/03/30	16	43.48	6	43.92	41.70	10	2,608	0.38%
2018/03/29	4	43.56	14	44.46	44.65	-10	2,359	-0.42%
2018/03/28	5	40.83	1	41.90	42.20	4	2,225	0.18%
2018/03/27	8	43.27	6	41.69	41.40	2	2,192	0.09%
2018/03/26	1	42.00	4	41.40	43.00	-3	2,046	-0.15%
2018/03/23	5	40.26	10	41.00	40.25	-5	1,935	-0.26%
2018/03/22	0	0.00	1	39.80	39.75	-1	1,809	-0.06%
2018/03/21	2	38.30	3	38.83	39.00	-1	1,723	-0.06%
2018/03/20	4	37.73	3	37.80	37.80	1	1,642	0.06%
2018/03/15	0	0.00	1	37.60	37.20	-1	1,600	-0.06%
2018/03/13	21	37.13	0	0.00	37.30	21	1,577	1.33%
2018/03/12	10	37.50	2	37.65	37.50	8	1,548	0.52%
2018/03/09	2	37.35	0	0.00	37.75	2	1,512	0.13%
2018/03/02	0	0.00	2	36.80	37.00	-2	1,368	-0.15%
2018/03/01	11	35.85	0	0.00	35.70	11	1,301	0.85%
2018/02/23	1	37.30	0	0.00	37.30	1	1,212	0.08%
2018/02/21	1	37.30	11	37.98	38.20	-10	1,028	-0.97%
2018/02/12	0	0.00	20	35.38	35.30	-20	927	-2.16%
2018/02/06	10	34.10	0	0.00	32.40	10	833	1.20%
2018/01/31	0	0.00	10	35.15	35.20	-10	712	-1.40%
2018/01/30	0	0.00	0.1	34.20	34.25	-0.1	686	-0.02%
2018/01/26	0	0.00	10	33.35	33.70	-10	579	-1.73%
2018/01/25	0	0.00	10	32.60	32.35	-10	496	-2.01%
2018/01/18	0	0.00	2	31.20	31.10	-2	452	-0.44%
2018/01/17	0	0.00	2	31.30	31.10	-2	452	-0.44%
2018/01/10	2	31.00	0	0.00	30.60	2	453	0.44%
2018/01/09	2	31.50	1	31.65	31.55	1	448	0.22%