宏致 (3605)-國票券商分點個股進出

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

宏致

(3605)

可現股當沖

股價
35.55
漲跌
▼1.35
漲幅
-3.66%
成交量
766張
產業
上市電子零組件類股▼3.79%
290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

宏致 (3605)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/04/16	0.5	35.81	0.7	35.81	35.55	-0.2	2,151	-0.01%
2024/04/15	0.7	36.92	0.9	37.22	36.90	-0.2	2,140	-0.01%
2024/04/12	0.5	38.02	1.7	38.21	37.80	-1.2	2,133	-0.05%
2024/04/11	0.7	38.25	1.8	38.23	37.95	-1.1	2,126	-0.05%
2024/04/10	2	38.68	1.1	38.66	38.65	0.9	2,124	0.04%
2024/04/09	0	0.00	1.2	38.46	38.65	-1.2	2,118	-0.06%
2024/04/08	1.4	39.86	1.4	39.69	38.90	0	2,107	0.00%
2024/04/03	1.4	37.93	1.6	38.23	38.75	-0.2	2,064	-0.01%
2024/04/02	0.6	38.00	0.1	38.04	37.60	0.5	2,044	0.02%
2024/04/01	1.1	37.61	0	38.05	38.10	1.1	2,037	0.05%
2024/03/29	2	38.58	1.4	36.69	38.70	0.6	2,013	0.03%
2024/03/28	0.4	36.09	1	36.20	36.15	-0.6	1,927	-0.03%
2024/03/27	1	35.30	0.6	35.34	35.25	0.4	1,924	0.02%
2024/03/26	0.6	35.55	0.2	36.05	35.30	0.4	1,927	0.02%
2024/03/25	0.2	36.10	0	0.00	36.00	0.2	1,947	0.01%
2024/03/22	1	35.90	1.5	35.89	35.80	-0.5	1,955	-0.02%
2024/03/21	1.5	36.05	0	36.02	36.40	1.5	1,955	0.07%
2024/03/20	1	35.91	0.2	36.54	35.50	0.8	1,956	0.04%
2024/03/19	1.2	36.66	1	36.47	36.60	0.3	1,971	0.01%
2024/03/18	2	36.75	0.7	36.85	36.70	1.3	1,983	0.07%
2024/03/15	2.7	36.94	1.2	36.91	36.95	1.5	1,979	0.08%
2024/03/14	2.2	35.93	0.7	35.74	35.90	1.5	1,968	0.08%
2024/03/13	4.7	37.56	0.5	37.80	36.45	4.2	1,949	0.22%
2024/03/12	0.5	40.82	1.4	41.11	40.35	-1	1,887	-0.05%
2024/03/11	1.4	40.86	0.6	40.86	41.45	0.9	1,874	0.05%
2024/03/08	3.6	40.62	0.9	39.98	40.50	2.7	1,879	0.14%
2024/03/07	2.9	40.93	0.5	42.05	40.50	2.4	1,843	0.13%
2024/03/06	20.5	40.45	0.8	40.50	42.20	19.8	1,803	1.10%
2024/03/05	0.8	41.88	0.4	41.89	41.50	0.3	1,755	0.02%
2024/03/04	0.4	42.22	1.3	42.50	42.55	-0.9	1,714	-0.05%
2024/03/01	1.3	42.15	0.9	38.66	43.00	0.4	1,580	0.03%
2024/02/29	0.9	38.32	2.5	38.60	39.15	-1.6	1,419	-0.11%
2024/02/27	0.5	37.57	0.3	37.69	37.35	0.2	1,390	0.02%
2024/02/26	1.3	37.69	0.7	38.36	38.10	0.5	1,376	0.04%
2024/02/23	1.7	37.91	0.1	37.51	37.70	1.7	1,358	0.12%
2024/02/22	0.1	37.00	0	37.02	37.25	0.1	1,337	0.00%
2024/02/21	1	36.75	0	0.00	36.95	1	1,331	0.08%
2024/02/20	2	37.35	1.2	37.47	36.75	0.8	1,323	0.06%
2024/02/19	1.7	38.31	1.2	38.32	38.30	0.5	1,304	0.04%
2024/02/16	1.7	37.16	0.1	36.82	37.90	1.6	1,284	0.13%
2024/02/15	3.1	37.23	1.9	37.18	36.65	1.2	1,269	0.09%
2024/02/05	1.9	37.19	1	37.44	37.25	1	1,252	0.08%
2024/02/02	1	38.08	3.3	38.16	38.30	-2.4	1,230	-0.19%
2024/02/01	1.2	38.68	1.3	38.83	38.85	-0.1	1,174	-0.01%
2024/01/31	1.4	38.51	1.5	38.43	38.70	-0.1	1,142	0.00%
2024/01/30	2.5	38.14	0.3	38.30	38.90	2.2	1,069	0.21%
2024/01/29	6	38.80	1	39.00	38.70	5	1,026	0.49%
2024/01/26	1.3	37.26	6.3	37.35	37.00	-5	800	-0.62%
2024/01/25	7.3	35.65	0	0.00	35.05	7.3	652	1.11%
2024/01/24	9	34.90	5.3	34.67	34.35	3.7	481	0.77%
2024/01/23	0.3	31.51	0.1	31.65	31.75	0.2	368	0.06%
2024/01/22	0	31.50	0.2	31.50	31.65	-0.2	365	-0.06%
2024/01/19	0.2	30.79	0.3	30.65	31.20	-0.1	362	-0.03%
2024/01/18	0.4	30.50	0.1	30.47	30.65	0.2	361	0.06%
2024/01/17	0.1	30.55	0	0.00	30.55	0.1	360	0.04%
2024/01/10	0	0.00	0.1	31.10	30.90	-0.1	354	-0.02%
2024/01/09	0.1	31.10	0	0.00	31.10	0.1	354	0.02%
2024/01/05	0	0.00	0.3	31.29	31.30	-0.3	353	-0.08%
2024/01/04	0.3	31.36	0.2	31.44	31.05	0	353	0.01%
2024/01/03	0.2	31.60	0	0.00	31.35	0.2	348	0.06%
2023/12/29	0	0.00	0.2	32.38	32.25	-0.2	345	-0.07%
2023/12/28	0.2	32.30	0	0.00	32.40	0.2	343	0.07%
2023/12/27	0	0.00	0.4	32.50	32.35	-0.4	341	-0.12%
2023/12/26	0.4	32.36	0	32.60	32.65	0.4	340	0.12%
2023/12/25	0	32.65	0	0.00	32.50	0	338	0.00%
2023/12/22	0	0.00	0.4	32.93	32.85	-0.4	335	-0.11%
2023/12/21	0.1	32.85	0.8	33.06	33.20	-0.8	330	-0.24%
2023/12/20	1.1	33.18	0.1	33.13	33.45	1	319	0.32%
2023/12/19	0.1	32.50	0.4	32.10	33.00	-0.2	293	-0.08%
2023/12/18	0.4	32.55	0	32.50	32.45	0.3	281	0.11%
2023/12/15	0	31.70	0	31.80	32.20	0	274	0.01%
2023/12/14	0	32.00	1.1	32.03	31.70	-1	268	-0.39%
2023/12/13	0.4	32.50	0.3	32.65	33.00	0.1	242	0.05%
2023/12/12	0.9	31.45	0	0.00	31.60	0.9	224	0.42%
2023/12/11	0	0.00	0	31.85	31.55	0	222	0.00%
2023/12/08	0	31.40	0.3	31.35	31.75	-0.3	220	-0.13%
2023/12/07	0.3	31.15	0.1	31.45	31.35	0.2	216	0.10%
2023/12/06	0.1	31.65	1.5	31.70	31.55	-1.4	212	-0.66%
2023/12/05	0.3	32.55	1.5	32.50	32.05	-1.2	211	-0.59%
2023/12/04	0.6	31.04	0.1	31.00	31.20	0.5	181	0.25%
2023/12/01	0.8	30.79	0.1	30.68	30.85	0.7	180	0.39%
2023/11/30	0.6	30.74	0	30.80	30.70	0.6	178	0.34%
2023/11/29	0.2	30.60	0.7	30.38	30.70	-0.5	177	-0.29%
2023/11/28	0.9	30.70	0	30.55	30.55	0.9	174	0.50%
2023/11/27	0.1	30.45	0	30.79	30.40	0.1	171	0.05%
2023/11/24	0.2	30.84	0	0.00	30.75	0.2	170	0.15%
2023/11/22	0	0.00	0.6	30.14	30.15	-0.6	163	-0.37%
2023/11/21	0.7	30.20	0	0.00	30.25	0.7	162	0.42%
2023/11/20	0	0.00	0	30.13	30.15	0	159	-0.01%
2023/11/17	0.3	30.13	0	0.00	30.10	0.3	159	0.21%
2023/11/16	0	0.00	0	30.08	30.15	0	164	-0.01%
2023/11/15	0	0.00	0.6	30.25	30.20	-0.6	161	-0.40%
2023/11/14	0.7	30.03	0.1	29.65	30.20	0.6	160	0.37%
2023/11/13	0.1	29.89	0.2	29.83	29.75	-0.2	160	-0.10%
2023/11/10	0.2	29.84	0	29.95	29.85	0.2	162	0.11%
2023/11/09	0	29.60	0.5	29.80	29.65	-0.4	158	-0.27%
2023/11/08	0.3	29.59	0.1	29.73	29.75	0.2	159	0.11%
2023/11/07	0	29.80	1.4	29.99	29.70	-1.4	157	-0.89%
2023/11/06	0.5	29.95	0.4	28.92	30.35	0.1	144	0.08%
2023/11/03	0.3	28.20	0	0.00	28.25	0.3	125	0.25%
2023/11/02	0.2	28.28	0	0.00	28.25	0.2	126	0.13%
2023/11/01	0.1	27.86	0.4	27.94	27.90	-0.3	126	-0.22%
2023/10/31	0.7	28.25	0.1	28.70	28.30	0.6	126	0.51%
2023/10/27	0.5	28.30	0.1	28.50	28.35	0.4	133	0.31%
2023/10/25	0	0.00	0.2	28.68	28.60	-0.2	138	-0.16%
2023/10/24	0	28.30	0	28.30	28.40	0	143	-0.03%
2023/10/20	0	0.00	0.2	28.30	28.30	-0.2	149	-0.12%
2023/10/19	0.2	28.44	0	0.00	28.40	0.2	153	0.13%
2023/10/18	0	0.00	0.2	28.34	28.30	-0.2	155	-0.10%
2023/10/17	0.1	28.60	0.4	28.58	28.80	-0.3	158	-0.19%
2023/10/16	0.4	28.66	0.1	28.89	28.80	0.3	172	0.18%
2023/10/13	0.1	28.90	0	0.00	29.05	0.1	190	0.05%
2023/10/12	0	29.00	0.1	29.05	29.05	0	194	-0.02%
2023/10/11	0	0.00	0.2	29.27	29.10	-0.2	195	-0.09%
2023/10/06	0.2	29.45	0.7	29.44	29.45	-0.5	197	-0.28%
2023/10/05	0	0.00	3.1	29.42	29.45	-3.1	201	-1.54%
2023/10/04	0.1	28.95	0	29.10	29.15	0.1	202	0.04%
2023/10/03	1	29.12	0	0.00	29.25	1	204	0.47%
2023/10/02	0	28.68	0	28.50	29.00	0	205	0.01%
2023/09/28	0	0.00	0	28.60	28.60	0	205	0.00%
2023/09/27	0	0.00	0.2	28.70	28.55	-0.2	209	-0.08%
2023/09/26	0	0.00	0.2	28.85	28.80	-0.2	214	-0.11%
2023/09/25	0.7	28.80	0.3	28.90	28.90	0.5	215	0.22%
2023/09/22	0.3	28.57	0	0.00	28.90	0.3	214	0.16%
2023/09/20	0	0.00	0.1	28.60	28.50	-0.1	213	-0.02%
2023/09/19	0.1	28.60	0	0.00	28.55	0.1	215	0.02%
2023/09/13	0	0.00	0	28.25	28.15	0	215	0.00%
2023/09/12	0	28.40	1	28.50	28.20	-1	217	-0.46%
2023/09/11	0	0.00	0.7	28.75	28.35	-0.7	219	-0.34%
2023/09/08	0.7	28.80	0	0.00	28.80	0.7	217	0.34%
2023/09/05	0	0.00	0	28.17	28.10	0	218	-0.02%
2023/09/04	0	0.00	0.9	28.17	28.10	-0.9	219	-0.40%
2023/09/01	0.6	28.06	0	28.01	28.20	0.6	221	0.27%
2023/08/31	0	0.00	0.3	28.00	27.80	-0.3	220	-0.13%
2023/08/30	0.5	27.73	0.5	27.48	27.90	0	224	0.02%
2023/08/29	0.6	27.14	0	0.00	27.50	0.6	226	0.25%
2023/08/28	0	0.00	0.4	27.03	26.80	-0.4	228	-0.18%
2023/08/25	0.4	26.98	2	26.95	26.90	-1.6	232	-0.68%
2023/08/24	0	0.00	0	26.95	26.70	0	237	0.00%
2023/08/23	0	26.70	0	0.00	26.90	0	242	0.00%
2023/08/22	0	0.00	0	27.10	26.30	0	241	0.00%
2023/08/21	0	26.65	0	0.00	26.80	0	236	0.00%
2023/07/28	0	0.00	0	30.70	30.30	0	255	0.00%
2023/07/27	0	30.55	0	0.00	30.65	0	253	0.00%
2023/07/24	0	0.00	0.2	31.03	30.60	-0.2	244	-0.08%
2023/07/21	0.2	30.75	0	0.00	30.80	0.2	242	0.08%
2023/07/20	0	0.00	3	30.70	30.75	-3	242	-1.24%
2023/07/19	0	31.00	0.1	31.04	30.90	-0.1	240	-0.04%
2023/07/18	0.1	31.20	1.4	31.21	31.70	-1.3	229	-0.55%
2023/07/17	1	29.83	0	29.99	30.00	0.9	215	0.44%
2023/07/14	0.4	29.31	0	0.00	29.65	0.4	213	0.19%
2023/07/13	0	29.35	0	0.00	29.25	0	214	0.01%
2023/07/12	0	0.00	0	29.95	29.30	0	214	0.00%
2023/07/11	0	30.00	0	0.00	29.90	0	212	0.00%
2023/07/05	0	0.00	0.3	30.40	30.15	-0.3	216	-0.16%
2023/07/04	0.3	29.98	0	0.00	30.35	0.3	217	0.16%
2023/06/30	0	0.00	0.3	29.65	29.60	-0.3	220	-0.15%
2023/06/29	0.3	29.60	0	0.00	29.55	0.3	222	0.15%
2023/06/28	1	29.75	0	0.00	29.65	1	222	0.45%
2023/06/26	0	0.00	0	30.20	30.00	0	256	0.00%
2023/06/21	0	30.00	0	0.00	30.20	0	272	0.00%
2023/06/14	0	0.00	0	30.40	30.40	0	278	0.00%
2023/06/13	0	30.20	0	0.00	30.25	0	280	0.00%
2023/06/08	0	0.00	0	30.00	29.90	0	284	0.00%
2023/06/07	0	30.00	0.4	30.22	30.00	-0.4	287	-0.13%
2023/06/06	0	0.00	0	30.30	30.25	0	290	0.00%
2023/06/05	0.4	30.40	0	0.00	30.40	0.4	294	0.12%
2023/06/02	0	0.00	0.2	30.25	30.05	-0.2	295	-0.07%
2023/06/01	0	0.00	0.3	30.08	30.05	-0.3	297	-0.11%
2023/05/31	0.5	30.30	0.2	30.42	30.35	0.4	297	0.12%
2023/05/30	0.2	30.40	0	0.00	30.20	0.2	297	0.06%
2023/05/24	1	29.20	0	0.00	29.05	1	294	0.34%
2023/05/23	0	0.00	0	29.20	29.20	0	298	0.00%
2023/05/22	0	29.05	0	0.00	29.15	0	299	0.00%
2023/05/19	0	28.90	0	0.00	28.90	0	300	0.00%
2023/05/18	0	0.00	0	29.00	28.85	0	313	-0.01%
2023/05/17	0	28.30	0	28.40	28.70	0	325	0.01%
2023/05/16	0	28.00	0.1	28.19	28.10	-0.1	323	-0.03%
2023/05/15	0.1	28.00	0.1	28.10	28.00	0	322	0.01%
2023/05/12	0	28.15	0	0.00	28.15	0	325	0.00%
2023/05/11	0.1	28.30	0	0.00	28.35	0.1	325	0.02%
2023/05/08	0	0.00	0.4	30.05	30.00	-0.4	302	-0.15%
2023/05/05	0.4	30.11	0	0.00	30.10	0.4	303	0.15%
2023/05/03	0	0.00	0	30.15	30.10	0	312	-0.01%
2023/05/02	0	30.05	0	30.10	30.25	0	314	0.01%
2023/04/28	0	30.23	0	0.00	30.15	0	315	0.00%
2023/04/26	0	0.00	1	30.10	29.95	-1	318	-0.31%
2023/04/14	0	0.00	0	31.80	31.75	0	305	0.00%
2023/04/13	0	31.70	0	0.00	31.70	0	303	0.00%
2023/03/27	0	0.00	1	31.50	31.65	-1	276	-0.36%
2023/03/24	0	0.00	1.9	33.37	33.25	-1.9	252	-0.74%
2023/03/23	1	33.80	1	33.65	33.60	0	235	0.00%
2023/03/22	0.2	33.88	0.2	33.95	33.80	0	232	0.00%
2023/03/21	2.4	33.42	0.1	33.60	33.60	2.4	227	1.05%
2023/03/20	0.5	32.84	0	0.00	33.35	0.5	226	0.22%
2023/03/16	0	0.00	0.1	33.61	32.90	-0.1	225	-0.04%
2023/03/15	0.1	34.00	1	34.10	34.00	-0.9	227	-0.40%
2023/03/13	0	33.30	0	33.25	33.55	0	237	-0.01%
2023/03/10	0	34.35	0	0.00	34.00	0	252	0.01%
2023/03/09	0	0.00	0.1	35.15	34.80	-0.1	290	-0.03%
2023/03/08	0.1	35.10	0.2	34.95	35.10	-0.1	302	-0.02%
2023/03/07	0.2	35.00	0.3	35.00	35.10	-0.1	302	-0.03%
2023/03/06	0.3	35.00	0	0.00	34.90	0.3	299	0.08%
2023/02/22	0	0.00	0	34.45	33.95	0	295	0.00%
2023/02/21	0	34.43	0.6	34.34	34.35	-0.6	295	-0.21%
2023/02/20	0	0.00	0.3	34.47	34.35	-0.3	295	-0.11%
2023/02/17	0	0.00	0.2	34.37	34.30	-0.2	296	-0.07%
2023/02/16	0.8	34.41	0.7	34.49	34.45	0	297	0.01%
2023/02/15	0.8	34.02	0.2	34.02	33.95	0.6	288	0.21%
2023/02/14	0.3	33.00	0.1	32.99	33.30	0.2	277	0.05%
2023/02/13	0.4	32.34	0	0.00	32.55	0.4	280	0.13%
2023/02/09	0	33.90	0.4	33.72	33.70	-0.4	279	-0.13%
2023/02/08	0.2	33.85	0.1	33.70	33.90	0.1	280	0.03%
2023/02/07	0	0.00	0.2	33.54	33.50	-0.2	279	-0.07%
2023/02/06	0	0.00	0	33.47	33.40	0	280	-0.01%
2023/02/03	1.3	33.56	0.5	33.63	33.55	0.8	286	0.28%
2023/02/02	0.7	33.94	0	33.83	34.00	0.7	286	0.24%
2023/02/01	0	32.73	0	32.90	33.65	0	282	-0.01%
2023/01/31	0	32.46	1	32.50	32.65	-1	293	-0.33%
2023/01/30	1	31.95	0	0.00	32.00	1	292	0.34%
2023/01/17	0	0.00	0	31.15	31.15	0	291	0.00%
2023/01/16	0	31.00	0	0.00	31.20	0	290	0.00%
2023/01/13	1	31.70	0	32.00	31.35	1	290	0.34%
2023/01/12	0	31.80	0	0.00	31.85	0	291	0.00%
2023/01/05	0	0.00	0.5	31.86	31.80	-0.5	303	-0.18%
2023/01/04	0.5	31.94	0.1	31.98	32.00	0.5	303	0.15%
2023/01/03	0.1	31.60	0.2	31.61	31.70	-0.2	306	-0.05%
2022/12/30	0.2	31.87	0	32.00	31.90	0.2	305	0.07%
2022/12/29	0	31.70	0	0.00	31.85	0	306	0.01%
2022/12/27	0	0.00	0	32.55	32.60	0	310	-0.01%
2022/12/26	0	0.00	0	32.00	32.10	0	309	-0.01%
2022/12/23	0	0.00	0	32.10	32.00	0	311	0.00%
2022/12/22	0	32.40	0	0.00	32.40	0	314	0.00%
2022/12/21	0.1	32.40	0	0.00	32.30	0.1	321	0.02%
2022/12/19	0	0.00	0	32.65	33.20	0	332	-0.01%
2022/12/16	0	32.90	0.3	32.87	32.80	-0.2	334	-0.07%
2022/12/15	0.3	33.20	0	0.00	33.20	0.3	332	0.08%
2022/12/12	0	0.00	0.1	33.04	33.10	-0.1	336	-0.02%
2022/12/09	0.1	33.40	0	0.00	33.40	0.1	338	0.02%
2022/12/06	0	0.00	1.4	34.50	34.00	-1.4	334	-0.41%
2022/12/05	0.4	35.25	0	0.00	34.85	0.4	331	0.11%
2022/12/02	0	0.00	2.7	34.31	34.65	-2.7	321	-0.83%
2022/12/01	3.4	33.29	0.3	33.65	34.70	3.1	305	1.01%
2022/11/30	0.6	32.14	0	0.00	32.25	0.6	269	0.21%
2022/11/28	0	0.00	0	30.90	31.05	0	253	0.00%
2022/11/25	0	31.10	0.3	31.05	30.90	-0.3	256	-0.13%
2022/11/24	0	31.00	0	30.95	31.30	0	253	0.00%
2022/11/23	0.3	30.80	0	0.00	30.80	0.3	254	0.13%
2022/11/22	0	0.00	0.1	30.54	30.40	-0.1	257	-0.04%
2022/11/21	0.1	31.30	0	0.00	30.80	0.1	258	0.04%
2022/11/18	0	0.00	0.1	32.20	31.55	-0.1	258	-0.05%
2022/11/17	0	0.00	0.2	32.09	32.15	-0.2	255	-0.06%
2022/11/16	1	31.20	2.2	31.65	31.80	-1.2	253	-0.48%
2022/11/15	1.3	31.32	0.1	31.10	31.40	1.3	251	0.51%
2022/11/14	0	30.95	0.3	31.05	31.10	-0.3	251	-0.13%
2022/11/11	0.5	30.87	0	0.00	30.90	0.5	248	0.22%
2022/11/10	0	0.00	0	31.09	30.95	0	245	-0.02%
2022/11/09	0	31.06	0	0.00	31.20	0	247	0.02%
2022/11/08	0	0.00	0.2	31.45	31.05	-0.2	257	-0.09%
2022/11/07	0	0.00	0.8	31.61	31.45	-0.8	260	-0.32%
2022/11/04	0.4	31.27	0.1	31.30	31.65	0.2	264	0.09%
2022/11/03	0.8	30.90	0	30.90	30.95	0.8	263	0.30%
2022/11/02	0	0.00	0.7	30.99	30.95	-0.7	263	-0.25%
2022/11/01	0.1	30.88	2	30.88	30.90	-1.9	264	-0.71%
2022/10/31	1.5	30.09	0	29.80	30.20	1.5	260	0.56%
2022/10/28	0.1	29.25	1.1	29.71	29.45	-1	260	-0.39%
2022/10/27	2.1	29.19	0.1	30.65	30.05	2	260	0.78%
2022/10/26	0	0.00	0	29.00	28.40	0	248	0.00%
2022/10/24	0.1	28.90	0	0.00	28.75	0.1	249	0.02%
2022/10/19	0	0.00	0	29.10	28.90	0	250	0.00%
2022/10/18	0	28.60	0	0.00	29.00	0	251	0.00%
2022/10/17	0	0.00	0.8	27.91	28.65	-0.8	251	-0.31%
2022/10/14	0.8	28.18	0	0.00	28.95	0.8	255	0.30%
2022/10/13	0	0.00	2	29.00	27.30	-2	256	-0.78%
2022/10/06	0	0.00	0.1	30.51	30.35	-0.1	263	-0.02%
2022/10/05	2	30.90	0.2	30.61	30.30	1.8	270	0.67%
2022/10/04	0.2	30.09	0	0.00	30.30	0.2	273	0.09%
2022/10/03	0	0.00	1.3	28.92	29.30	-1.3	286	-0.47%
2022/09/30	0.3	29.40	0.3	29.02	29.60	0.1	294	0.03%
2022/09/29	0.3	29.50	0	0.00	29.65	0.3	304	0.09%
2022/09/26	0	0.00	20	31.09	30.30	-20	304	-6.57%
2022/09/20	1	34.00	0	0.00	33.85	1	322	0.31%
2022/09/15	0	0.00	0	35.50	35.10	0	336	-0.01%
2022/09/14	0	0.00	0.4	35.27	35.25	-0.4	344	-0.13%
2022/09/13	0	0.00	0.1	35.75	35.80	-0.1	353	-0.02%
2022/09/12	0	35.75	0.2	35.80	35.75	-0.2	367	-0.06%
2022/09/08	0.7	34.97	0	35.60	35.45	0.7	387	0.19%
2022/09/07	1	34.45	0	0.00	34.55	1	394	0.25%
2022/09/05	0	0.00	0	37.05	36.30	0	395	-0.01%
2022/09/02	0	37.10	0	0.00	37.15	0	397	0.01%
2022/09/01	0	0.00	0	37.15	36.65	0	397	0.00%
2022/08/31	0	36.80	10.1	37.30	37.35	-10.1	396	-2.53%
2022/08/30	0.1	36.70	0	36.80	36.80	0	415	0.00%
2022/08/29	0	36.45	0.4	36.44	36.65	-0.4	415	-0.10%
2022/08/26	0.4	37.85	0	0.00	37.95	0.4	412	0.11%
2022/08/25	0	0.00	0.1	37.59	37.35	-0.1	413	-0.03%
2022/08/24	0	0.00	0.3	37.49	37.35	-0.3	419	-0.08%
2022/08/23	0.4	36.90	0.1	37.15	37.10	0.4	421	0.09%
2022/08/22	0	0.00	0.1	37.67	37.55	-0.1	424	-0.02%
2022/08/18	0.2	37.82	0	0.00	37.80	0.2	424	0.04%
2022/08/17	0	37.95	0	38.00	37.85	0	426	0.00%
2022/08/15	0	0.00	0	39.25	39.35	0	432	0.00%
2022/08/11	0	0.00	0	38.40	38.10	0	428	0.00%
2022/08/01	0	0.00	0	39.20	39.05	0	458	0.00%
2022/07/29	0	39.00	0	39.50	39.00	0	462	0.00%
2022/07/28	0	39.25	0	39.30	38.80	0	465	0.00%
2022/07/27	0	39.00	0	38.80	39.15	0	469	-0.01%
2022/07/26	0	38.70	0	38.99	38.80	0	473	0.01%
2022/07/25	0	39.06	0	0.00	39.40	0	478	0.00%
2022/07/22	0	0.00	0	39.50	39.35	0	481	0.00%
2022/07/21	0	38.85	0	0.00	39.40	0	494	0.00%
2022/07/20	0	0.00	0.3	39.05	38.30	-0.3	493	-0.07%
2022/07/19	0	0.00	1.3	38.77	38.85	-1.3	501	-0.27%
2022/07/18	0.7	38.50	0.1	38.75	38.65	0.6	506	0.11%
2022/07/15	0.1	37.65	0.1	38.29	38.20	0	509	0.00%
2022/07/14	0.1	36.11	0.1	37.46	37.65	0.1	511	0.01%
2022/07/13	0	36.46	0	36.40	36.20	0	511	0.00%
2022/07/12	0.1	36.03	0	0.00	35.55	0.1	512	0.02%
2022/07/11	0	0.00	0.1	37.30	37.20	-0.1	514	-0.02%
2022/07/08	0.1	35.72	0	36.05	36.50	0.1	509	0.01%
2022/07/07	0	35.33	1	34.30	35.45	-1	517	-0.19%
2022/07/06	0	0.00	0	34.27	33.75	0	518	0.00%
2022/07/05	0	34.42	0	0.00	34.80	0	548	0.00%
2022/07/04	0	0.00	0	34.60	33.55	0	551	0.00%
2022/07/01	0	36.85	0	0.00	33.90	0	563	0.00%
2022/06/30	0	0.00	0.1	39.20	37.50	-0.1	548	-0.01%
2022/06/29	0	0.00	0.2	39.01	39.40	-0.2	568	-0.03%
2022/06/28	0.3	39.65	0	39.68	39.50	0.3	693	0.04%
2022/06/27	0	39.61	0	0.00	39.95	0	707	0.00%
2022/06/24	0	0.00	0	39.50	38.70	0	711	0.00%
2022/06/23	0	38.30	0	0.00	38.40	0	718	0.00%
2022/06/22	0	0.00	0.3	38.10	37.65	-0.3	723	-0.04%
2022/06/21	0.3	38.91	0	0.00	39.55	0.3	739	0.04%
2022/06/20	0.9	39.00	0.4	39.00	37.00	0.5	766	0.06%
2022/06/17	0.4	39.20	0	39.30	39.15	0.4	759	0.05%
2022/06/16	3	41.35	0.1	42.06	40.50	2.9	749	0.39%
2022/06/15	0.1	41.01	0.1	41.70	41.05	0.1	754	0.01%
2022/06/14	0.1	40.81	0	40.45	41.05	0.1	772	0.01%
2022/06/13	0	41.05	0	0.00	40.95	0	782	0.00%
2022/06/10	0	0.00	0.2	42.56	42.25	-0.2	809	-0.03%
2022/06/09	0.2	42.70	1	42.60	42.80	-0.8	832	-0.09%
2022/06/08	0	42.00	0	42.70	42.40	0	872	0.00%
2022/06/07	0	41.85	0	0.00	42.00	0	876	0.00%
2022/05/30	0	0.00	0	42.40	42.20	0	1,174	0.00%
2022/05/27	0	41.77	0.6	41.90	41.65	-0.6	1,346	-0.04%
2022/05/26	0.6	41.60	0	41.60	41.30	0.6	1,487	0.04%
2022/05/25	0	40.75	0	40.55	41.05	0	1,540	0.00%
2022/05/23	0	0.00	0	41.83	41.50	0	1,713	0.00%
2022/05/20	0	41.57	0	41.80	42.20	0	1,764	0.00%
2022/05/19	0	40.60	0	40.78	41.35	0	1,785	0.00%
2022/05/18	0	41.72	0	41.90	41.40	0	1,845	0.00%
2022/05/17	0	41.26	0	0.00	41.55	0	2,030	0.00%
2022/05/13	0	0.00	0	39.80	39.60	0	2,326	0.00%
2022/05/12	0	40.70	0.3	40.49	39.25	-0.3	2,341	-0.01%
2022/05/11	0.3	41.17	0	40.95	40.75	0.3	2,361	0.01%
2022/05/10	0	40.45	0	0.00	40.95	0	2,411	0.00%
2022/05/09	0	0.00	0	40.80	39.90	0	2,514	0.00%
2022/05/06	0	0.00	0	41.11	41.60	0	2,512	0.00%
2022/05/05	0.1	42.65	0.8	42.30	42.25	-0.7	2,515	-0.03%
2022/05/04	0.6	41.77	0	41.85	42.10	0.6	2,517	0.03%
2022/05/03	0.2	41.10	0	0.00	41.05	0.2	2,522	0.01%
2022/04/29	0	0.00	0	42.60	41.50	0	2,534	0.00%
2022/04/28	0	41.44	0.1	41.30	42.00	-0.1	2,547	0.00%
2022/04/27	0.1	41.15	0	0.00	41.15	0.1	2,572	0.00%
2022/04/25	0	0.00	0.3	42.70	41.90	-0.3	2,578	-0.01%
2022/04/22	0.3	44.00	0	0.00	44.50	0.3	2,578	0.01%
2022/04/18	0	0.00	3	43.40	42.95	-3	2,690	-0.11%
2022/04/14	4	44.79	4.8	44.75	44.75	-0.8	2,722	-0.03%
2022/04/13	3.8	43.95	0	0.00	45.30	3.8	2,735	0.14%
2022/04/11	0	0.00	30.8	42.82	42.90	-30.8	2,756	-1.12%
2022/04/08	0.5	45.35	0.9	45.52	45.35	-0.4	2,773	-0.02%
2022/04/07	2.8	46.04	0.1	46.01	45.30	2.8	2,817	0.10%
2022/04/06	0.1	46.35	0	0.00	46.55	0.1	2,920	0.00%
2022/03/31	1	46.80	0.4	48.12	46.65	0.6	3,191	0.02%
2022/03/30	15.4	50.79	0	0.00	50.60	15.4	3,146	0.49%
2022/03/29	5	49.95	0.2	50.29	50.00	4.8	3,209	0.15%
2022/03/28	0.2	49.81	0	0.00	50.30	0.2	3,227	0.01%
2022/03/25	0	0.00	0.6	50.80	50.50	-0.6	3,251	-0.02%
2022/03/24	0.1	50.90	0	50.80	51.00	0.1	3,245	0.00%
2022/03/23	0.6	50.16	3	50.48	50.80	-2.4	3,237	-0.08%
2022/03/18	0	0.00	3.2	48.43	48.75	-3.2	3,223	-0.10%
2022/03/17	0.5	48.30	0.4	49.00	48.90	0.1	3,243	0.00%
2022/03/16	3	47.37	0.4	47.07	47.25	2.6	3,233	0.08%
2022/03/15	1.6	47.46	0	0.00	46.70	1.6	3,232	0.05%
2022/03/14	1	47.70	0.2	48.63	48.05	0.8	3,219	0.03%
2022/03/11	2.2	48.80	0	0.00	48.20	2.2	3,229	0.07%
2022/03/10	0	50.40	0.1	50.35	49.90	-0.1	3,203	0.00%
2022/03/09	0.1	49.15	0	0.00	48.80	0.1	3,196	0.00%
2022/03/08	8	49.50	1.6	49.59	48.70	6.4	3,208	0.20%
2022/03/07	0.6	50.50	0	0.00	50.30	0.6	3,223	0.02%
2022/03/04	0	0.00	3	52.67	52.30	-3	3,199	-0.09%
2022/03/03	12	54.40	5	54.62	53.40	7	3,185	0.22%
2022/03/02	8	54.88	1.1	54.75	54.80	6.9	3,101	0.22%
2022/03/01	0	0.00	26	53.71	54.00	-26	3,083	-0.84%
2022/02/25	0	0.00	1	51.70	51.20	-1	2,979	-0.03%
2022/02/24	32	51.57	0.9	51.63	49.75	31.1	3,030	1.03%
2022/02/23	1.2	53.25	0.3	53.17	53.30	0.9	3,078	0.03%
2022/02/22	4	52.21	1.4	52.69	53.50	2.6	3,071	0.08%
2022/02/21	0.4	52.60	3.2	52.86	52.70	-2.9	3,106	-0.09%
2022/02/18	1.2	52.96	1.1	52.88	53.00	0.1	3,106	0.00%
2022/02/17	3.7	52.93	12.3	53.56	52.20	-8.6	3,086	-0.28%
2022/02/16	8.1	53.32	10.8	53.01	53.40	-2.7	3,050	-0.09%
2022/02/15	6.3	52.00	6.5	52.07	51.70	-0.3	3,090	-0.01%
2022/02/14	0.5	49.00	1.9	48.95	49.15	-1.4	2,961	-0.05%
2022/02/11	1.7	50.09	0.8	50.14	50.20	0.9	2,954	0.03%
2022/02/10	1.1	50.21	1.5	49.81	50.20	-0.4	2,947	-0.01%
2022/02/09	3.4	50.21	2	49.49	50.00	1.4	2,912	0.05%
2022/02/08	0	47.54	0.2	47.64	47.65	-0.2	2,822	-0.01%
2022/02/07	0.2	46.33	0	46.19	46.90	0.2	2,857	0.01%
2022/01/26	0	45.89	0	0.00	45.95	0	2,870	0.00%
2022/01/25	0	0.00	0.3	46.60	46.15	-0.3	2,913	-0.01%
2022/01/24	0.3	46.25	2.7	46.02	46.35	-2.4	2,987	-0.08%
2022/01/21	1.4	46.97	0.6	47.07	47.30	0.8	3,013	0.03%
2022/01/20	1.3	47.67	0.1	47.64	48.00	1.2	3,017	0.04%
2022/01/19	0.7	46.55	0.2	46.89	46.50	0.5	3,009	0.02%
2022/01/18	0.2	47.65	4	47.27	47.00	-3.8	3,024	-0.13%
2022/01/17	0.3	46.60	1.2	46.91	47.10	-0.9	3,054	-0.03%
2022/01/14	4.7	45.72	0	47.30	46.45	4.7	3,070	0.15%
2022/01/13	0	47.35	2.2	47.56	47.35	-2.2	3,061	-0.07%
2022/01/12	8.2	46.66	11.7	46.57	47.30	-3.5	3,045	-0.11%
2022/01/11	2.7	47.73	5.8	48.17	47.70	-3.1	2,992	-0.10%
2022/01/10	0.6	49.00	2.3	48.96	49.10	-1.7	2,963	-0.06%
2022/01/07	0.5	49.03	6.6	48.99	48.95	-6.1	2,962	-0.21%
2022/01/06	0.9	49.68	0.7	49.96	50.10	0.2	2,934	0.01%
2022/01/05	2.1	51.47	2	50.30	50.40	0.1	2,922	0.00%
2022/01/04	1	50.71	2.7	51.09	50.90	-1.7	2,912	-0.06%
2022/01/03	3	52.30	2.6	52.55	51.00	0.4	2,890	0.01%
2021/12/30	0.2	52.17	4.2	52.01	52.00	-4	2,861	-0.14%
2021/12/29	10.6	53.00	8.7	52.86	53.00	1.8	2,829	0.06%
2021/12/28	13.9	52.82	8.5	53.34	52.60	5.4	2,744	0.20%
2021/12/27	11.5	51.85	13.7	51.88	52.10	-2.2	2,609	-0.08%
2021/12/24	5.2	49.74	11.1	49.65	49.70	-5.9	2,502	-0.24%
2021/12/23	14.7	50.02	14	50.07	50.90	0.6	2,438	0.03%
2021/12/22	19.7	48.50	3.4	48.88	48.45	16.3	2,398	0.68%
2021/12/21	6	47.16	1.4	47.47	47.55	4.6	2,399	0.19%
2021/12/20	0.7	48.05	0.2	48.10	48.00	0.5	2,373	0.02%
2021/12/17	0.2	47.91	0.1	49.10	48.10	0.1	2,383	0.00%
2021/12/16	0.1	49.74	0	0.00	49.50	0.1	2,377	0.00%
2021/12/14	0	0.00	0	49.70	48.70	0	2,404	0.00%
2021/12/13	0	50.20	2.5	49.56	50.10	-2.5	2,405	-0.10%
2021/12/10	2.5	48.52	0	48.85	48.50	2.5	2,382	0.10%
2021/12/09	0	49.55	0	49.25	48.85	0	2,385	0.00%
2021/12/08	0	0.00	9	49.12	49.10	-9	2,401	-0.37%
2021/12/07	1	49.05	0.1	49.85	48.65	0.9	2,392	0.04%
2021/12/06	1.1	50.01	2	50.00	49.95	-0.9	2,369	-0.04%
2021/12/03	0	50.89	3.2	50.92	50.50	-3.2	2,377	-0.14%
2021/12/02	0.2	51.50	2.4	50.95	50.80	-2.2	2,386	-0.09%
2021/12/01	3.4	50.04	15.3	51.74	51.90	-11.9	2,381	-0.50%
2021/11/30	2.3	49.91	1.1	50.06	49.80	1.3	2,327	0.05%
2021/11/29	1.1	48.44	3	48.95	48.85	-2	2,321	-0.08%
2021/11/26	2	50.05	0	0.00	50.00	2	2,310	0.09%
2021/11/25	15	52.63	11	53.22	50.50	4	2,278	0.18%
2021/11/24	3	51.50	0	0.00	52.00	3	2,140	0.14%
2021/11/23	27	52.01	1	52.90	51.50	26	2,113	1.23%
2021/11/22	19	52.26	5	53.04	53.40	14	2,024	0.69%
2021/11/18	6	49.79	17	49.88	49.70	-11	1,857	-0.59%
2021/11/17	7	48.12	0	0.00	48.15	7	1,778	0.39%
2021/11/16	13	48.53	1	47.55	47.45	12	1,762	0.68%
2021/11/15	3	49.88	5	50.30	48.40	-2	1,732	-0.12%
2021/11/12	6	50.83	6	49.77	51.30	0	1,608	0.00%
2021/11/05	2	47.28	0	0.00	47.15	2	1,493	0.13%
2021/11/04	2	47.83	0	0.00	47.75	2	1,496	0.13%
2021/11/03	2	46.55	0	0.00	47.00	2	1,485	0.13%
2021/11/01	2	48.75	0	0.00	48.85	2	1,490	0.13%
2021/10/26	0	0.00	1	45.00	44.85	-1	1,517	-0.07%
2021/10/25	1	43.95	0	0.00	44.10	1	1,530	0.07%
2021/10/18	0	0.00	0	42.50	42.25	0	1,915	0.00%
2021/10/06	0	0.00	1	43.25	42.65	-1	2,622	-0.04%
2021/10/04	1	41.45	2	42.10	41.55	-1	3,078	-0.03%
2021/09/16	0	0.00	28	49.03	49.20	-28	4,300	-0.65%
2021/09/15	6	50.38	3	50.20	50.20	3	4,463	0.07%
2021/09/14	17	51.16	2	51.00	51.00	15	4,489	0.33%
2021/09/13	12	51.25	0	0.00	50.70	12	4,517	0.27%
2021/09/06	0	0.00	20	51.40	50.00	-20	4,505	-0.44%
2021/09/03	14	53.04	0	0.00	52.90	14	4,577	0.31%
2021/09/02	1	52.60	0	0.00	52.20	1	4,624	0.02%
2021/09/01	5	53.62	0	0.00	53.50	5	4,645	0.11%
2021/08/30	0	0.00	5.6	51.71	51.70	-5.6	4,691	-0.12%
2021/08/16	0	0.00	1	52.20	53.80	-1	4,768	-0.02%
2021/08/11	1	54.20	0	0.00	54.20	1	4,745	0.02%
2021/08/10	0	0.00	1	56.00	56.00	-1	4,755	-0.02%
2021/08/09	0	0.00	1	56.50	56.50	-1	4,783	-0.02%
2021/08/05	2	59.40	0	0.00	59.50	2	4,770	0.04%
2021/08/04	2	60.05	0	60.30	60.00	2	4,816	0.04%
2021/08/03	2	58.00	0	0.00	57.80	2	4,843	0.04%
2021/08/02	0	0.00	2	56.90	58.10	-2	4,847	-0.04%
2021/07/30	1	55.10	1	55.10	55.10	0	4,827	0.00%
2021/07/29	0	0.00	2	57.00	56.90	-2	4,787	-0.04%
2021/07/28	3	57.23	5	56.94	57.70	-2	4,767	-0.04%
2021/07/23	0	0.00	1	60.40	59.00	-1	4,728	-0.02%
2021/07/22	12	63.50	13	60.88	59.30	-1	4,646	-0.02%
2021/07/21	0	0.00	4	62.85	64.80	-4	4,487	-0.09%
2021/07/20	5	61.30	5	61.20	60.20	0	4,340	0.00%
2021/07/19	0	0.00	0	59.70	61.10	0	4,264	0.00%
2021/07/16	0	0.00	4	60.10	59.70	-4	4,303	-0.09%
2021/07/15	1	59.20	2	59.00	61.30	-1	4,302	-0.02%
2021/07/14	8	60.59	3	59.63	60.00	5	4,252	0.12%
2021/07/13	1	60.80	5	60.40	58.50	-4	4,165	-0.10%
2021/07/12	4	60.03	0	0.00	62.10	4	3,988	0.10%
2021/07/09	5	59.08	31	57.31	59.30	-26	3,770	-0.69%
2021/07/08	20	55.36	11	55.18	57.60	9	3,560	0.25%
2021/07/07	1	52.60	2	52.30	52.40	-1	3,387	-0.03%
2021/07/06	2	51.85	2	53.10	51.90	0	3,430	0.00%
2021/07/05	7	52.49	1	53.10	52.80	6	3,401	0.18%
2021/07/02	0	0.00	29	50.53	52.10	-29	3,365	-0.86%
2021/07/01	9	50.46	10	51.26	50.30	-1	3,369	-0.03%
2021/06/30	13	52.05	13	51.52	51.80	0	3,349	0.00%
2021/06/29	2	51.30	1	50.00	51.40	1	3,308	0.03%
2021/06/28	13	52.10	24	53.85	54.30	-11	3,069	-0.36%
2021/06/25	2	47.50	11	48.27	49.45	-9	2,729	-0.33%
2021/06/24	19	48.22	6	48.74	47.55	13	2,645	0.49%
2021/06/23	1	45.90	0	0.00	46.80	1	2,510	0.04%
2021/06/22	18	45.86	0	0.00	45.50	18	2,503	0.72%
2021/06/11	1	45.90	66	45.58	44.90	-65	3,151	-2.06%
2021/06/10	7	47.22	2	47.63	47.85	5	3,067	0.16%
2021/06/09	11	46.97	1	47.30	46.70	10	3,030	0.33%
2021/06/08	16	46.65	10	46.55	46.65	6	3,009	0.20%
2021/06/07	6	45.63	24	47.31	45.55	-18	3,015	-0.60%
2021/06/04	60	46.73	0	46.65	46.75	60	2,989	2.01%
2021/06/03	13	46.71	0	0.00	46.35	13	3,007	0.43%
2021/06/02	0	0.00	1	47.45	46.35	-1	3,008	-0.03%
2021/06/01	1	46.15	0	0.00	46.00	1	2,979	0.03%
2021/05/31	0	0.00	1	44.75	45.15	-1	2,966	-0.03%
2021/05/28	1	43.30	0	0.00	43.65	1	2,965	0.03%
2021/05/25	2	43.20	0	0.00	42.45	2	3,093	0.06%
2021/05/21	0	0.00	2	40.65	40.75	-2	3,192	-0.06%
2021/05/19	2	39.30	4	40.10	40.55	-2	3,378	-0.06%
2021/05/18	5	36.20	7	37.39	38.25	-2	3,439	-0.06%
2021/05/17	6	35.88	4	36.23	34.80	2	3,423	0.06%
2021/05/14	17	39.32	17	38.84	38.55	0	3,390	0.00%
2021/05/12	13	40.93	9	41.38	39.00	4	3,360	0.12%
2021/05/11	6	42.47	10	43.63	42.40	-4	3,297	-0.12%
2021/05/10	0	0.00	0	41.80	40.75	0	3,211	0.00%
2021/05/07	0	0.00	1	41.10	41.80	-1	3,248	-0.03%
2021/05/06	4	40.00	0	0.00	40.25	4	3,274	0.12%
2021/05/03	1	43.00	1	42.80	42.15	0	3,289	0.00%
2021/04/28	0	0.00	0	46.00	45.85	0	3,304	0.00%
2021/04/27	1	45.95	5	46.43	45.80	-4	3,382	-0.12%
2021/04/23	3	45.55	0	0.00	46.00	3	3,516	0.09%
2021/04/22	1	47.10	0	0.00	46.15	1	3,636	0.03%
2021/04/21	1	48.05	5	48.32	48.65	-4	3,599	-0.11%
2021/04/20	1	47.55	0	0.00	47.55	1	3,582	0.03%
2021/04/19	0	0.00	0	47.30	47.65	0	3,647	0.00%
2021/04/16	0	0.00	0	46.55	46.60	0	3,669	0.00%
2021/04/15	0	0.00	1	46.05	45.75	-1	3,735	-0.03%
2021/04/14	2	45.10	0	0.00	45.45	2	3,803	0.05%
2021/04/13	2	47.63	4	47.53	46.20	-2	3,917	-0.05%
2021/04/12	1	48.75	4	49.29	49.25	-3	4,128	-0.07%
2021/04/09	0	0.00	3	48.03	47.70	-3	4,281	-0.07%
2021/04/08	1	47.85	1	47.05	47.05	0	4,379	0.00%
2021/04/07	2	47.23	5	47.65	47.50	-3	4,415	-0.07%
2021/04/06	0	0.00	2	46.63	46.70	-2	4,526	-0.04%
2021/03/31	0	0.00	4	44.98	45.05	-4	4,784	-0.08%
2021/03/30	0	0.00	5	45.00	45.20	-5	4,959	-0.10%
2021/03/29	1	45.35	2	45.75	45.50	-1	5,298	-0.02%
2021/03/26	2	45.15	8	45.94	46.10	-6	5,714	-0.10%
2021/03/25	5	44.46	0	0.00	44.15	5	5,803	0.09%
2021/03/24	1	44.60	0	0.00	44.95	1	5,912	0.02%
2021/03/23	7	45.16	2	44.85	44.70	5	5,890	0.08%
2021/03/22	5	46.67	1	46.55	46.25	4	5,824	0.07%
2021/03/19	14	48.35	2	47.98	47.50	12	5,753	0.21%
2021/03/18	4	48.29	30	48.73	50.40	-26	5,507	-0.47%
2021/03/17	1	46.30	1	46.85	45.85	0	5,226	0.00%
2021/03/16	1	45.70	0	0.00	45.60	1	5,211	0.02%
2021/03/15	2	46.50	0	0.00	46.45	2	5,215	0.04%
2021/03/11	1	45.80	3	46.25	46.40	-2	5,195	-0.04%
2021/03/10	0	0.00	2	45.40	45.25	-2	5,173	-0.04%
2021/03/09	3	43.93	1	43.70	43.70	2	5,151	0.04%
2021/03/04	1	44.75	0	0.00	44.90	1	5,080	0.02%
2021/03/03	1	46.35	3	44.30	45.65	-2	5,075	-0.04%
2021/03/02	11	46.95	0	0.00	45.10	11	5,062	0.22%
2021/02/26	21	46.90	1	46.75	46.90	20	5,044	0.40%
2021/02/25	3	45.73	0	0.00	45.60	3	5,007	0.06%
2021/02/23	6	45.92	2	47.75	47.65	4	4,944	0.08%
2021/02/22	1	48.50	8	47.42	47.25	-7	4,886	-0.14%
2021/02/19	10	44.29	1	45.40	45.35	9	4,733	0.19%
2021/02/18	2	44.70	2	44.75	44.35	0	4,702	0.00%
2021/02/05	1	42.10	0	0.00	42.10	1	4,623	0.02%
2021/01/29	2	41.33	0	0.00	40.40	2	4,867	0.04%
2021/01/28	0	0.00	3	42.53	42.10	-3	4,839	-0.06%
2021/01/26	0	0.00	1	41.40	41.55	-1	4,869	-0.02%
2021/01/25	4	41.01	5	42.07	42.15	-1	4,843	-0.02%
2021/01/21	1	42.40	60	42.50	42.00	-59	4,814	-1.23%
2021/01/20	16	43.25	89	43.06	41.60	-73	4,778	-1.53%
2021/01/19	132	44.95	1	45.70	44.10	131	4,711	2.78%	大買/鉅額交易
2021/01/18	3	44.00	0	0.00	45.20	3	4,673	0.06%
2021/01/15	6	43.95	8	44.86	45.70	-2	4,629	-0.04%
2021/01/14	4	43.86	6	43.87	43.90	-2	4,505	-0.04%
2021/01/13	0	0.00	3	43.25	43.05	-3	4,485	-0.07%
2021/01/12	9	43.41	3	42.98	42.30	6	4,456	0.13%
2021/01/11	1	45.05	1	44.95	44.90	0	4,410	0.00%
2021/01/08	7	43.33	16	43.29	44.25	-9	4,460	-0.20%
2021/01/07	1	45.50	0	0.00	44.75	1	4,477	0.02%
2021/01/06	2	44.88	4	44.79	44.55	-2	4,542	-0.04%
2021/01/05	1	46.80	1.3	46.48	46.70	-0.3	4,576	-0.01%
2021/01/04	1.3	45.57	8	44.89	46.45	-6.7	4,310	-0.16%
2020/12/31	5	41.70	0	0.00	42.25	5	4,082	0.12%
2020/12/30	1	43.55	2	43.03	42.90	-1	3,952	-0.03%
2020/12/29	4	42.64	6	42.48	42.50	-2	3,922	-0.05%
2020/12/28	5	42.44	4	42.03	42.15	1	3,793	0.03%
2020/12/25	4	39.75	10	39.68	39.50	-6	3,577	-0.17%
2020/12/24	15	39.00	14	39.22	39.00	1	3,509	0.03%
2020/12/23	28	38.74	41	38.54	38.65	-13	3,330	-0.39%
2020/12/22	22	37.51	19	38.21	37.70	3	2,976	0.10%
2020/12/21	11	34.25	8	34.30	34.90	3	2,566	0.12%
2020/12/18	15	33.26	1	33.10	33.10	14	2,447	0.57%
2020/12/16	0	0.00	2	30.93	30.80	-2	2,348	-0.09%
2020/12/14	0	0.00	1	31.75	31.70	-1	2,353	-0.04%
2020/12/09	1	32.35	5	32.25	32.40	-4	2,434	-0.16%
2020/12/08	0	0.00	2	31.58	31.60	-2	2,508	-0.08%
2020/12/04	1	31.15	0	0.00	31.10	1	2,652	0.04%
2020/12/03	3	31.48	1	31.45	31.25	2	2,684	0.07%
2020/12/02	0	0.00	2	31.85	31.60	-2	2,717	-0.07%
2020/11/27	0	0.00	1	32.40	32.25	-1	2,805	-0.04%
2020/11/26	0	0.00	3	31.98	32.20	-3	2,916	-0.10%
2020/11/25	7	31.46	0	0.00	31.15	7	2,999	0.23%
2020/11/24	1	31.85	0	0.00	31.75	1	3,038	0.03%
2020/11/20	5	32.45	0	0.00	31.95	5	3,198	0.16%
2020/11/19	1	32.70	0	0.00	32.55	1	3,357	0.03%
2020/11/17	1	32.80	0	0.00	33.20	1	3,757	0.03%
2020/11/16	1	32.55	0	0.00	32.40	1	3,848	0.03%
2020/11/12	0	0.00	1.4	33.47	32.85	-1.4	4,062	-0.03%
2020/11/11	1	35.10	0	0.00	35.00	1	4,013	0.02%
2020/11/10	2	35.33	1	35.15	35.15	1	4,024	0.02%
2020/11/09	0.4	36.40	2	35.95	36.30	-1.6	4,110	-0.04%
2020/11/06	0	0.00	2	34.40	34.10	-2	4,143	-0.05%
2020/11/05	0	0.00	3	34.72	34.80	-3	4,245	-0.07%
2020/11/04	2	35.20	1	34.30	35.20	1	4,238	0.02%
2020/11/03	2	33.95	3	33.57	33.85	-1	4,198	-0.02%
2020/11/02	0	0.00	7	32.54	32.70	-7	4,200	-0.17%
2020/10/30	2	32.80	0	0.00	32.30	2	4,203	0.05%
2020/10/29	8	32.71	1	33.00	32.70	7	4,184	0.17%
2020/10/27	0	0.00	2	34.20	34.10	-2	4,136	-0.05%
2020/10/26	3	34.77	6	34.54	34.35	-3	4,112	-0.07%
2020/10/23	10	34.70	8	34.40	34.95	2	4,080	0.05%
2020/10/22	0	0.00	5	33.75	33.70	-5	4,042	-0.12%
2020/10/21	14	34.39	4	34.11	33.75	10	4,040	0.25%
2020/10/19	1	33.60	1	33.45	33.55	0	4,059	0.00%
2020/10/16	0	0.00	2	33.88	33.30	-2	4,106	-0.05%
2020/10/15	21	35.53	23	35.67	35.40	-2	4,014	-0.05%
2020/10/14	66	33.86	108	34.38	34.20	-42	3,920	-1.07%	大賣/
2020/10/13	160	32.91	116	34.74	34.15	44	3,783	1.16%	大買/大賣/
2020/10/12	0	0.00	1	32.20	32.40	-1	3,598	-0.03%
2020/10/08	1	32.10	0	0.00	32.20	1	3,590	0.03%
2020/10/07	1	31.90	3	31.98	31.55	-2	3,595	-0.06%
2020/10/06	1	32.25	0	0.00	32.40	1	3,601	0.03%
2020/10/05	1	32.00	0	0.00	32.10	1	3,573	0.03%
2020/09/29	1	32.00	1	31.45	31.40	0	3,610	0.00%
2020/09/25	0	0.00	18	29.33	29.60	-18	3,578	-0.50%
2020/09/21	0	0.00	1	31.60	31.15	-1	3,562	-0.03%
2020/09/17	1	31.25	0	0.00	31.35	1	3,593	0.03%
2020/09/16	0	0.00	5	31.58	31.35	-5	3,606	-0.14%
2020/09/15	0	0.00	3	31.00	30.60	-3	3,614	-0.08%
2020/09/11	6	31.02	170	30.71	30.60	-164	3,748	-4.37%	大賣/鉅額交易
2020/09/10	25	32.78	19	33.08	32.10	6	3,712	0.16%
2020/09/09	0	0.00	1	31.75	31.80	-1	3,584	-0.03%
2020/09/08	0	0.00	3	30.93	31.25	-3	3,570	-0.08%
2020/09/07	1	31.20	0	0.00	31.05	1	3,551	0.03%
2020/09/03	1	32.10	42	32.11	31.85	-41	3,520	-1.16%
2020/09/02	2	31.80	91	32.36	31.60	-89	3,508	-2.54%
2020/09/01	134	31.96	2	31.05	31.10	132	3,466	3.81%	大買/鉅額交易
2020/08/31	16	33.02	0	0.00	33.00	16	3,364	0.48%
2020/08/27	0	0.00	5	31.94	31.70	-5	3,280	-0.15%
2020/08/26	2	32.33	165	32.77	32.40	-163	3,233	-5.04%	大賣/鉅額交易
2020/08/25	10	33.10	26	32.97	32.60	-16	3,151	-0.51%
2020/08/24	25	31.47	112	33.07	33.70	-87	2,963	-2.94%	大賣/
2020/08/21	35	30.67	350	31.24	32.05	-315	2,735	-11.51%	大賣/鉅額交易
2020/08/20	80	29.09	1	29.70	29.20	79	2,571	3.07%
2020/08/19	363	30.59	26	31.15	30.75	337	2,465	13.67%	大買/鉅額交易
2020/08/18	37	30.11	12	30.68	29.50	25	2,341	1.07%
2020/08/17	4	29.36	15	29.18	29.65	-11	2,224	-0.49%
2020/08/14	10	28.65	10	29.00	28.65	0	2,169	0.00%
2020/08/13	87	29.64	10	29.70	28.65	77	2,135	3.61%
2020/08/12	0	0.00	36	29.57	30.10	-36	1,993	-1.81%
2020/08/11	50	28.08	33	29.08	28.20	17	1,863	0.91%
2020/08/10	15	27.37	2	27.30	27.25	13	1,749	0.74%
2020/08/07	2	26.50	6	26.99	26.95	-4	1,781	-0.22%
2020/08/06	255	27.47	2	28.10	26.60	253	1,805	14.01%	大買/鉅額交易
2020/08/05	3	27.47	2	27.00	27.65	1	1,814	0.06%
2020/08/04	2	26.55	2	26.85	26.65	0	1,811	0.00%
2020/07/31	0	0.00	1	26.30	26.25	-1	1,841	-0.05%
2020/07/30	2	26.30	0	0.00	26.30	2	1,846	0.11%
2020/07/22	0	0.00	13	26.40	28.20	-13	1,925	-0.68%
2020/07/21	10	25.75	10	26.00	25.65	0	1,842	0.00%
2020/07/16	10	26.70	0	0.00	26.10	10	1,822	0.55%
2020/07/15	24	26.64	24	26.86	26.50	0	1,807	0.00%
2020/07/03	1	28.70	0	0.00	28.65	1	1,761	0.06%
2020/07/02	0	0.00	1	28.90	28.60	-1	1,754	-0.06%
2020/07/01	0	0.00	1	28.90	27.95	-1	1,729	-0.06%
2020/06/22	2	28.68	2	29.55	28.40	0	1,634	0.00%
2020/06/19	0	0.00	1	29.50	28.50	-1	1,574	-0.06%
2020/06/17	12	26.76	1	27.05	26.85	11	1,401	0.79%
2020/06/11	1	26.50	0	0.00	25.20	1	1,358	0.07%
2020/06/10	0	0.00	5	26.10	26.45	-5	1,354	-0.37%
2020/06/05	4	26.65	0	0.00	26.40	4	1,356	0.29%
2020/06/04	3	26.55	4	26.04	26.65	-1	1,345	-0.07%
2020/06/02	20	26.00	20	25.30	25.20	0	1,263	0.00%
2020/05/27	4	25.05	0	0.00	25.05	4	1,206	0.33%
2020/04/21	0	0.00	12	22.51	21.85	-12	1,020	-1.18%
2020/04/20	9	23.21	0	0.00	23.20	9	1,024	0.88%
2020/04/17	3	23.35	0	0.00	23.00	3	1,046	0.29%
2020/04/14	1	22.50	1	22.70	22.95	0	1,074	0.00%
2020/04/01	0	0.00	2	18.90	19.00	-2	1,496	-0.13%
2020/03/31	2	18.60	0	0.00	18.80	2	1,553	0.13%
2020/03/27	0	0.00	11	19.33	18.70	-11	1,570	-0.70%
2020/03/26	2	19.25	0	0.00	19.55	2	1,567	0.13%
2020/03/24	2	18.20	1	18.25	18.10	1	1,573	0.06%
2020/03/23	7	16.78	0	0.00	17.20	7	1,577	0.44%
2020/03/19	0	0.00	3	17.65	16.25	-3	1,590	-0.19%
2020/03/18	1	18.80	0	0.00	18.05	1	1,588	0.06%
2020/03/12	1	23.05	0	0.00	21.90	1	1,682	0.06%
2020/02/25	1	26.30	0	0.00	26.40	1	2,030	0.05%
2020/02/24	1	26.70	0	0.00	26.70	1	2,041	0.05%
2020/02/20	0	0.00	0	27.65	27.40	0	2,182	0.00%
2020/02/11	0	0.00	0	27.50	27.45	0	2,673	0.00%
2020/02/10	1	26.90	0	0.00	27.00	1	2,668	0.04%
2020/02/07	0	0.00	10	27.20	27.00	-10	2,683	-0.37%
2020/02/04	0	0.00	2	27.00	27.10	-2	2,683	-0.07%
2020/02/03	0	0.00	3	25.55	25.75	-3	2,674	-0.11%
2020/01/13	2	30.70	2	30.25	30.70	0	2,696	0.00%
2020/01/06	2	30.10	0	0.00	30.40	2	2,631	0.08%
2020/01/02	0	0.00	1	31.20	30.90	-1	2,564	-0.04%
2019/12/31	13	31.65	12	31.00	31.00	1	2,552	0.04%
2019/12/30	19	32.49	7	32.86	32.00	12	2,493	0.48%
2019/12/27	8	31.63	23	31.73	32.45	-15	2,304	-0.65%
2019/12/26	1	29.95	0	0.00	29.55	1	2,145	0.05%
2019/12/25	0	0.00	2	29.40	29.60	-2	2,086	-0.10%
2019/12/24	0	0.00	13	29.00	29.00	-13	2,077	-0.63%
2019/12/23	5	29.70	0	29.30	29.30	5	2,068	0.24%
2019/12/20	1	29.75	2	29.65	29.55	-1	2,043	-0.05%
2019/12/19	10	29.53	0	0.00	29.40	10	2,028	0.49%
2019/12/17	0	0.00	0	28.75	28.95	0	2,012	0.00%
2019/12/16	0	0.00	0	28.80	28.95	0	1,999	0.00%
2019/12/12	0	0.00	17	29.30	29.20	-17	1,981	-0.86%
2019/12/11	29	30.11	10	29.55	29.65	19	1,963	0.97%
2019/12/10	0	0.00	3	29.35	29.15	-3	1,907	-0.16%
2019/12/09	0	0.00	2	29.30	29.15	-2	1,964	-0.10%
2019/12/06	7	29.57	0	0.00	29.30	7	1,950	0.36%
2019/12/02	0	0.00	0.2	27.90	27.80	-0.2	1,837	-0.01%
2019/11/29	9	29.98	0	0.00	28.85	9	1,800	0.50%
2019/11/28	0	0.00	5	29.60	29.60	-5	1,718	-0.29%
2019/11/26	5	29.54	2	29.25	29.25	3	1,669	0.18%
2019/11/25	2	29.85	4	29.80	29.80	-2	1,607	-0.12%
2019/11/22	1	28.90	0	0.00	28.90	1	1,531	0.07%
2019/11/19	8	29.34	6.6	29.48	29.50	1.4	1,469	0.10%
2019/11/15	0	0.00	11	28.33	28.70	-11	1,298	-0.85%
2019/11/13	5	29.55	11	28.60	28.45	-6	1,241	-0.48%
2019/11/12	5.2	28.56	4	28.40	29.35	1.2	1,182	0.10%
2019/11/11	16.6	28.68	11	28.52	29.05	5.6	1,099	0.51%
2019/11/08	22	28.03	37	27.93	28.05	-15	983	-1.53%
2019/11/07	5	26.70	0	0.00	26.80	5	801	0.62%
2019/11/05	15	27.20	0	0.00	26.90	15	771	1.94%
2019/10/31	10	26.75	0	0.00	26.45	10	741	1.35%
2019/10/29	9	26.54	4	27.30	26.40	5	720	0.69%
2019/10/28	6	27.30	16	26.96	27.30	-10	693	-1.44%
2019/10/25	10	27.30	3	27.40	26.50	7	647	1.08%
2019/09/11	0	0.00	10	24.43	25.15	-10	281	-3.56%
2019/09/06	0	0.00	0	23.00	23.15	0	208	0.00%
2019/07/31	0	0.00	0	22.15	22.30	0	177	0.00%
2019/05/13	1	23.10	0	0.00	23.00	1	639	0.16%
2019/05/09	3	23.35	0	0.00	23.30	3	641	0.47%
2019/05/08	0	0.00	1	23.70	24.00	-1	637	-0.16%
2019/05/07	6	24.23	0	0.00	24.25	6	646	0.93%
2019/05/06	0	0.00	1	24.05	24.05	-1	643	-0.16%
2019/05/03	0	0.00	0	25.40	25.30	0	636	0.00%
2019/04/22	2	26.00	0	0.00	26.05	2	602	0.33%
2019/04/16	0	0.00	1	26.85	27.30	-1	564	-0.18%
2019/04/15	0	0.00	0	25.15	25.20	0	515	0.00%
2019/04/08	0	0.00	1	25.50	25.75	-1	519	-0.19%
2019/03/21	0	26.40	0	0.00	25.35	0	771	0.00%
2019/03/15	0	0.00	2	26.50	26.45	-2	773	-0.26%
2019/03/14	2	26.10	0	0.00	25.90	2	765	0.26%
2019/03/13	3	26.10	0	0.00	26.30	3	772	0.39%
2019/02/13	0	0.00	0	23.80	23.85	0	618	0.00%
2019/01/15	0	0.00	0	22.65	22.50	0	662	0.00%
2019/01/02	0	0.00	5	22.90	22.95	-5	654	-0.76%
2018/12/28	0	0.00	5	22.65	22.85	-5	654	-0.76%
2018/12/27	0	0.00	5	22.42	22.10	-5	652	-0.77%
2018/12/26	0	0.00	30	22.09	22.05	-30	646	-4.64%
2018/12/25	10	23.68	1	22.85	22.75	9	640	1.40%
2018/12/24	0	0.00	1	24.20	24.30	-1	624	-0.16%
2018/12/22	5	23.85	0	0.00	23.75	5	615	0.81%
2018/12/21	6	24.03	90	23.93	23.85	-84	610	-13.76%
2018/12/20	4	25.14	1	25.05	25.00	3	575	0.52%
2018/12/19	5	24.88	21	24.98	24.95	-16	509	-3.14%
2018/12/18	20	24.28	15	23.67	23.85	5	416	1.20%
2018/12/17	2	24.83	0	0.00	24.00	2	397	0.50%
2018/12/14	1	23.30	2	24.10	23.95	-1	378	-0.26%
2018/12/13	17	23.71	1	23.80	23.65	16	364	4.39%
2018/12/12	1	23.55	0	0.00	23.45	1	350	0.29%
2018/12/11	8	22.25	0	0.00	21.90	8	336	2.37%
2018/12/10	2	22.25	35	22.07	22.05	-33	334	-9.87%
2018/12/07	3	22.80	1	22.95	22.60	2	332	0.60%
2018/12/06	35	22.97	4	24.04	22.45	31	330	9.37%
2018/12/05	95	23.62	0	0.00	24.00	95	316	29.99%
2018/11/29	0	21.55	0	0.00	21.55	0	285	0.00%
2018/11/19	0	0.00	1	21.25	21.50	-1	306	-0.33%
2018/11/14	1	20.70	0	0.00	20.45	1	288	0.35%
2018/11/12	0	0.00	1	21.10	20.85	-1	280	-0.36%
2018/11/05	0	0.00	1	18.15	18.15	-1	215	-0.46%
2018/10/26	1	15.00	0	0.00	15.30	1	228	0.44%
2018/10/24	2	16.35	0	0.00	16.45	2	222	0.90%
2018/10/12	2	16.90	0	0.00	16.85	2	236	0.84%
2018/10/04	1	21.05	0	0.00	20.85	1	218	0.46%
2018/09/21	0	0.00	1	21.10	21.00	-1	235	-0.42%
2018/09/20	0	0.00	0	21.20	21.00	0	234	0.00%
2018/09/12	1	21.00	0	0.00	20.95	1	248	0.40%
2018/08/31	1	22.90	0	0.00	22.90	1	260	0.38%
2018/07/12	0	0.00	1	21.50	21.30	-1	521	-0.19%
2018/06/26	0	0.00	5	20.90	21.25	-5	644	-0.78%
2018/06/21	0	0.00	1	21.50	21.30	-1	685	-0.15%
2018/06/20	1	21.15	0	0.00	21.50	1	702	0.14%
2018/06/11	0	0.00	1	22.20	22.25	-1	793	-0.13%
2018/06/08	1	22.85	2	22.68	22.50	-1	802	-0.12%
2018/06/06	2	22.08	0	0.00	22.10	2	854	0.23%
2018/05/30	0	0.00	2	21.50	21.55	-2	1,220	-0.16%
2018/05/28	0	0.00	2	21.53	21.70	-2	1,217	-0.16%
2018/05/24	0	0.00	0	22.50	22.30	0	1,198	0.00%
2018/05/18	0	0.00	4	20.75	21.20	-4	1,170	-0.34%
2018/05/14	2	21.20	4	21.21	21.20	-2	1,133	-0.18%
2018/05/11	5	23.58	0	0.00	23.50	5	1,056	0.47%
2018/05/02	0	25.95	0	0.00	26.10	0	989	0.00%
2018/04/23	0	26.30	0	0.00	26.50	0	970	0.00%
2018/04/18	0	26.65	0	0.00	26.60	0	945	0.00%
2018/04/17	1	27.55	15	26.97	26.90	-14	940	-1.49%
2018/04/16	0	27.45	0	0.00	27.55	0	928	0.00%
2018/04/13	16	27.15	0	0.00	27.15	16	911	1.76%
2018/04/12	1	26.25	0	0.00	26.30	1	877	0.11%
2018/04/09	0	26.10	0	0.00	26.25	0	869	0.00%
2018/04/02	0	26.60	15	26.55	26.45	-15	864	-1.74%
2018/03/30	15	26.20	0	0.00	26.30	15	853	1.76%
2018/03/28	0	27.50	0	0.00	27.30	0	825	0.00%
2018/03/27	1	27.40	0	0.00	27.40	1	813	0.12%
2018/03/26	0	26.40	0	0.00	26.30	0	787	0.00%
2018/03/23	0	0.00	20	26.85	26.80	-20	779	-2.57%
2018/03/22	0	26.55	0	0.00	26.30	0	758	0.00%
2018/03/20	0	26.70	0	0.00	26.65	0	744	0.00%
2018/03/19	0	27.00	45	27.05	27.15	-45	733	-6.13%
2018/03/16	0	26.90	0	0.00	26.65	0	722	0.00%
2018/03/14	3	27.07	2	27.13	27.25	1	653	0.15%
2018/03/13	31	27.38	15	28.42	27.35	16	643	2.48%
2018/03/12	1	27.05	0	0.00	27.15	1	603	0.17%
2018/03/09	1	27.20	92	28.12	27.60	-91	588	-15.47%
2018/03/08	81	28.05	40	28.30	29.20	41	508	8.07%
2018/03/07	7	26.14	0	0.00	26.60	7	280	2.49%
2018/02/23	3	24.07	0	26.30	24.10	3	219	1.37%
2018/02/22	1	23.85	0	0.00	23.95	1	222	0.45%
2018/02/07	5	23.19	0	0.00	23.10	5	243	2.06%
2018/01/25	5	25.18	0	0.00	25.10	5	294	1.70%
2018/01/22	22	25.20	0	0.00	25.40	22	307	7.15%
2018/01/18	3	25.70	0	0.00	25.40	3	322	0.93%
2018/01/17	5	25.65	0	0.00	25.65	5	323	1.55%
2018/01/09	4	25.74	0	0.00	25.80	4	335	1.19%
2018/01/05	11	26.01	0	0.00	25.95	11	347	3.16%
2018/01/04	10	25.30	0	0.00	25.65	10	350	2.86%
2018/01/03	25	25.43	0	0.00	25.35	25	358	6.98%