南港 (2101)-台新-台中券商分點個股進出

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

南港

(2101)

可現股當沖

股價
59.8
漲跌
▼1.1
漲幅
-1.81%
成交量
30,460張
產業
上市橡膠類股
245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

南港 (2101)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/05/07	69	59.36	55.7	59.22	59.80	13.3	10,949	0.12%
2024/05/06	39	60.50	95.1	60.58	60.90	-56.1	10,469	-0.54%
2024/05/03	50.4	60.36	85.7	60.56	60.70	-35.3	10,184	-0.35%
2024/05/02	65.9	59.63	60.6	59.68	59.50	5.3	9,746	0.05%
2024/04/30	63	59.20	71.9	59.72	58.80	-8.9	9,440	-0.09%
2024/04/29	113.3	60.77	162.8	60.57	60.80	-49.5	8,922	-0.55%	大買/大賣/
2024/04/26	128.7	58.13	428.7	58.32	59.50	-300.1	8,094	-3.71%	大買/大賣/鉅額交易
2024/04/25	133.2	54.42	124.1	55.08	54.80	9.1	7,060	0.13%	大買/大賣/
2024/04/24	44.7	53.77	88.1	54.13	53.60	-43.4	6,595	-0.66%
2024/04/23	104	51.84	143.4	52.24	53.30	-39.4	6,227	-0.63%	大買/大賣/
2024/04/22	277	52.32	612.3	52.64	50.70	-335.3	5,856	-5.73%	大買/大賣/鉅額交易
2024/04/19	117.6	49.20	231.1	49.42	50.00	-113.5	4,962	-2.29%	大買/大賣/鉅額交易
2024/04/18	87.1	45.83	84	46.65	47.50	3.1	4,215	0.07%
2024/04/17	130	46.57	65	46.80	46.15	65	3,963	1.64%	大買/
2024/04/16	57.1	45.70	66	45.95	46.20	-8.9	3,663	-0.24%
2024/04/15	49.5	46.93	55.4	46.98	47.35	-5.9	3,450	-0.17%
2024/04/12	38.4	44.20	278.7	46.17	46.70	-240.3	3,189	-7.53%	大賣/鉅額交易
2024/04/11	70	42.35	26	42.51	42.65	44	2,934	1.50%
2024/04/10	162	42.01	4	42.55	42.00	158	2,991	5.28%	大買/鉅額交易
2024/04/09	8	41.84	64	41.52	41.95	-56	2,979	-1.88%
2024/04/08	19	40.67	5	40.60	40.70	14	2,862	0.49%
2024/04/02	0	0.00	12	40.70	40.70	-12	2,980	-0.40%
2024/04/01	18	40.43	0	0.00	40.35	18	3,091	0.58%
2024/03/29	10	40.08	4	40.48	40.30	6	3,134	0.19%
2024/03/28	5.1	40.25	8	40.30	40.30	-2.9	3,138	-0.09%
2024/03/27	5	39.05	5	39.55	39.60	0	3,102	0.00%
2024/03/26	27.1	39.24	22	39.05	39.05	5.1	3,091	0.16%
2024/03/25	1.2	39.18	2	39.50	39.50	-0.8	3,104	-0.03%
2024/03/22	30.2	39.05	32	38.94	39.00	-1.9	3,107	-0.06%
2024/03/21	5	38.80	1	39.00	38.95	4	3,170	0.13%
2024/03/20	27	38.91	26	38.70	38.70	1	3,156	0.03%
2024/03/19	3	39.18	3	38.88	38.85	0	3,147	0.00%
2024/03/18	0.6	38.87	0	0.00	38.75	0.6	3,121	0.02%
2024/03/15	5.4	39.29	0	0.00	38.85	5.4	3,096	0.17%
2024/03/14	1.5	39.50	1	39.40	39.30	0.5	3,063	0.01%
2024/03/13	23.3	40.18	11	39.85	39.85	12.3	3,028	0.41%
2024/03/12	23	40.61	26	40.50	40.50	-3	3,013	-0.10%
2024/03/11	32	40.78	0	0.00	40.80	32	2,997	1.07%
2024/03/08	6	40.80	1	40.30	40.30	5	2,981	0.17%
2024/03/07	9	41.11	13	41.18	41.40	-4	2,952	-0.14%
2024/03/06	0.4	39.79	0	0.00	39.50	0.4	2,877	0.01%
2024/03/05	0.4	39.59	0	0.00	39.50	0.4	2,867	0.01%
2024/03/04	5	39.76	0	0.00	39.55	5	2,891	0.17%
2024/03/01	2.2	39.27	0	0.00	39.70	2.2	2,871	0.08%
2024/02/29	4.2	39.58	2	39.50	39.35	2.2	2,869	0.08%
2024/02/27	2.3	39.98	2.2	39.80	39.55	0.1	2,835	0.00%
2024/02/26	12.5	39.66	2	39.80	39.70	10.5	2,799	0.37%
2024/02/23	34.7	40.92	0	0.00	40.35	34.7	2,723	1.27%
2024/02/22	28	41.79	0	0.00	41.70	28	2,650	1.06%
2024/02/21	82	42.10	0	0.00	41.95	82	2,630	3.12%
2024/02/20	49.2	42.13	10	42.03	42.10	39.2	2,605	1.50%
2024/02/19	3	42.60	1	42.40	42.60	2	2,573	0.08%
2024/02/16	2.2	42.04	1	42.00	42.20	1.2	2,555	0.05%
2024/02/15	6.3	42.19	0	0.00	41.90	6.3	2,534	0.25%
2024/02/02	0.2	41.50	0	0.00	41.50	0.2	2,492	0.01%
2024/02/01	15.2	41.57	1	41.40	41.75	14.2	2,474	0.57%
2024/01/31	5.2	41.73	0	0.00	41.70	5.2	2,451	0.21%
2024/01/30	13.1	42.32	13	42.25	42.25	0.1	2,430	0.00%
2024/01/29	0.3	42.43	0	0.00	42.40	0.3	2,420	0.01%
2024/01/26	23.1	42.27	7	42.25	42.35	16.1	2,401	0.67%
2024/01/25	9.1	42.15	5	41.95	42.25	4.1	2,398	0.17%
2024/01/24	8	42.08	10	42.52	42.45	-2	2,364	-0.08%
2024/01/23	1.3	41.29	0	0.00	41.30	1.3	2,307	0.06%
2024/01/22	10.6	41.76	7	41.55	41.55	3.6	2,277	0.16%
2024/01/19	0.1	41.40	5	41.30	41.50	-4.9	2,257	-0.22%
2024/01/18	19.1	41.07	13	41.05	41.15	6.1	2,232	0.27%
2024/01/17	64.2	41.64	12	41.63	41.50	52.2	2,210	2.36%
2024/01/16	53	42.12	1	42.95	42.15	52	2,152	2.42%
2024/01/15	78.1	43.28	32	43.20	43.35	46.1	2,055	2.24%
2024/01/12	9.1	42.78	7	42.54	42.75	2.1	2,006	0.10%
2024/01/11	25.1	43.08	0	0.00	43.50	25.1	1,950	1.28%
2024/01/10	165.1	43.58	75	43.11	43.00	90.1	1,908	4.72%	大買/
2024/01/09	53.1	45.02	0	0.00	45.05	53.1	1,763	3.01%
2024/01/08	21	45.51	37	45.92	45.45	-16	1,696	-0.94%
2024/01/05	27	44.74	47	45.41	45.55	-20	1,645	-1.22%
2024/01/04	46	43.80	60	44.05	44.85	-14	1,501	-0.93%
2024/01/03	1.1	42.72	31.8	42.87	42.80	-30.7	1,349	-2.27%
2024/01/02	13.1	42.17	3	42.07	42.25	10.1	1,274	0.79%
2023/12/29	49	42.05	6	41.98	42.00	43	1,257	3.42%
2023/12/28	3	42.60	30	42.64	42.65	-27	1,184	-2.28%
2023/12/27	44.1	41.32	31	41.52	41.65	13.1	1,079	1.21%
2023/12/26	12	40.49	38	40.45	40.50	-26	930	-2.79%
2023/12/25	3.1	39.66	0	0.00	39.50	3.1	840	0.37%
2023/12/22	1	39.60	1	39.55	39.55	0	810	0.00%
2023/12/21	8	39.45	0	0.00	39.45	8	797	1.00%
2023/12/20	8.8	39.55	2	39.40	39.50	6.8	776	0.88%
2023/12/19	2	39.50	0	0.00	39.55	2	735	0.27%
2023/12/18	9	39.54	11	39.61	39.45	-2	667	-0.30%
2023/12/15	0	0.00	20	39.09	39.10	-20	596	-3.36%
2023/12/12	38	38.58	0	0.00	38.50	38	587	6.47%
2023/12/08	10	38.90	0.1	38.90	38.90	9.9	584	1.69%
2023/12/07	28	39.08	0.1	38.90	39.15	27.9	580	4.81%
2023/12/06	38	39.17	0	0.00	39.20	38	549	6.92%
2023/12/04	21	39.03	2	38.95	38.90	19	551	3.45%
2023/12/01	9	38.78	0	0.00	38.80	9	569	1.58%
2023/11/30	18	38.80	1	38.55	38.85	17	590	2.88%
2023/11/29	18	38.94	9	39.92	38.80	9	589	1.53%
2023/11/28	4	39.10	0	0.00	39.10	4	572	0.70%
2023/11/27	10	39.05	0	0.00	39.05	10	600	1.66%
2023/11/24	5	38.35	0	0.00	38.50	5	593	0.84%
2023/11/17	5	38.30	0	0.00	38.10	5	603	0.83%
2023/11/16	1	38.35	0	0.00	38.25	1	603	0.17%
2023/11/14	6	37.35	0	0.00	37.35	6	612	0.98%
2023/11/08	1	37.35	0	0.00	37.35	1	645	0.15%
2023/11/06	7	37.03	0	0.00	37.05	7	653	1.07%
2023/11/03	11	36.78	0	0.00	36.80	11	648	1.70%
2023/11/02	4	36.88	0	0.00	36.75	4	649	0.62%
2023/10/27	8	37.00	0	0.00	37.00	8	665	1.20%
2023/10/23	3	36.60	6	36.65	36.65	-3	675	-0.44%
2023/10/20	2.1	36.70	4	36.70	36.55	-1.9	679	-0.29%
2023/10/19	3	37.13	0	0.00	37.05	3	676	0.44%
2023/10/18	2	37.85	0	0.00	37.60	2	665	0.30%
2023/10/16	1.1	38.10	0	0.00	37.90	1.1	667	0.16%
2023/10/13	1	37.95	0	0.00	37.90	1	674	0.15%
2023/10/11	0	0.00	6	38.45	38.50	-6	666	-0.90%
2023/09/26	2	38.20	0	0.00	38.00	2	720	0.28%
2023/09/19	8	38.60	0	0.00	38.45	8	740	1.08%
2023/09/13	10	37.85	0	0.00	38.05	10	804	1.24%
2023/09/11	10	37.80	0	0.00	37.80	10	983	1.02%
2023/09/07	40	38.19	0	0.00	37.90	40	995	4.02%
2023/09/06	65	38.87	0	0.00	38.40	65	1,012	6.42%
2023/09/05	5	39.49	2	39.35	39.50	3	988	0.30%
2023/09/04	42.1	39.21	0	0.00	39.00	42.1	967	4.35%
2023/08/31	53	38.99	0	0.00	39.00	53	944	5.61%
2023/08/30	2	38.78	18	38.80	38.80	-16	905	-1.77%
2023/08/28	20	38.53	0	0.00	38.55	20	895	2.23%
2023/08/25	23	38.68	0	0.00	38.35	23	893	2.57%
2023/08/24	7	38.43	0	0.00	38.40	7	903	0.78%
2023/08/22	10	38.39	0	0.00	38.35	10	928	1.08%
2023/08/21	14	38.66	0	0.00	38.55	14	942	1.49%
2023/08/17	15	38.17	0	0.00	38.05	15	931	1.61%
2023/08/16	35	38.48	0	0.00	38.45	35	936	3.74%
2023/08/15	33	38.56	0	0.00	38.60	33	930	3.55%
2023/08/11	3	37.87	0	0.00	37.90	3	936	0.32%
2023/08/10	5	38.09	0	0.00	37.75	5	957	0.52%
2023/08/09	3	38.30	0	0.00	38.15	3	957	0.31%
2023/08/08	5	38.47	0	0.00	38.45	5	958	0.52%
2023/08/07	52	37.93	0	0.00	38.35	52	953	5.45%
2023/08/04	20	37.83	0	0.00	38.05	20	950	2.10%
2023/08/02	0	0.00	1	38.30	38.15	-1	941	-0.11%
2023/08/01	3	38.18	2	38.25	38.25	1	935	0.11%
2023/07/25	5	38.00	2	38.00	37.90	3	928	0.32%
2023/07/21	5	37.90	0	0.00	37.80	5	929	0.54%
2023/07/19	0	0.00	1	37.55	37.75	-1	968	-0.10%
2023/07/14	2	37.80	0	0.00	37.90	2	985	0.20%
2023/07/11	0	0.00	0.1	38.30	38.30	-0.1	974	-0.01%
2023/07/05	1	38.65	0	0.00	38.65	1	1,030	0.10%
2023/07/04	31	38.86	0	41.20	38.70	31	1,077	2.88%
2023/06/28	7	39.38	3	39.40	39.40	4	1,095	0.37%
2023/06/27	3	39.58	0	0.00	39.35	3	1,093	0.27%
2023/06/26	3	39.90	0	0.00	39.60	3	1,084	0.28%
2023/06/21	3	40.30	0	0.00	40.55	3	1,071	0.28%
2023/06/20	1	40.65	0	0.00	40.80	1	1,063	0.09%
2023/06/19	21	40.93	3	40.85	40.85	18	1,103	1.63%
2023/06/16	37	41.72	20	42.44	41.35	17	1,090	1.56%
2023/06/15	11	41.34	30	41.42	41.40	-19	990	-1.92%
2023/06/14	1	39.65	0	0.00	39.90	1	920	0.11%
2023/06/13	2	39.73	5	39.85	39.85	-3	915	-0.33%
2023/06/12	10.1	40.04	0	0.00	39.90	10.1	904	1.12%
2023/06/09	5	38.70	5	38.80	38.95	0	872	0.00%
2023/06/05	0	0.00	3	38.80	38.90	-3	886	-0.34%
2023/06/01	0	0.00	0.1	38.15	38.30	-0.1	885	-0.01%
2023/05/31	1	38.20	0	0.00	38.35	1	881	0.11%
2023/05/30	3	38.30	1	38.50	38.50	2	881	0.23%
2023/05/29	21	38.65	7	38.65	38.80	14	872	1.60%
2023/05/23	0	0.00	10	39.30	39.55	-10	883	-1.13%
2023/05/22	5	39.40	0	0.00	39.35	5	892	0.56%
2023/05/18	2	39.38	0	0.00	39.50	2	885	0.23%
2023/05/08	2	39.20	0	0.00	39.20	2	1,006	0.20%
2023/05/03	0	0.00	1	39.00	38.80	-1	1,006	-0.10%
2023/04/28	10	38.55	0	0.00	38.50	10	1,018	0.98%
2023/04/26	0	0.00	10	38.20	38.30	-10	1,010	-0.99%
2023/04/25	25	38.53	0	0.00	38.35	25	1,009	2.48%
2023/04/20	20	38.30	0	0.00	38.40	20	953	2.10%
2023/04/19	24	39.09	0	0.00	38.95	24	943	2.54%
2023/04/18	25	39.39	10	39.45	39.40	15	930	1.61%
2023/04/17	12	39.60	3	39.65	39.85	9	932	0.96%
2023/04/14	13	40.12	3	39.90	39.90	10	933	1.07%
2023/04/13	11	39.65	3.6	39.69	39.75	7.4	929	0.79%
2023/04/12	13	39.88	0	0.00	39.95	13	926	1.40%
2023/04/11	7	40.46	0	0.00	40.55	7	911	0.77%
2023/04/10	0	0.00	13	41.79	40.90	-13	894	-1.45%
2023/04/07	22	41.02	35	40.97	40.95	-13	856	-1.52%
2023/04/06	20	39.82	7	40.10	40.00	13	803	1.62%
2023/03/31	11	39.05	16	39.05	39.00	-5	770	-0.65%
2023/03/30	0.5	38.40	0	0.00	38.80	0.5	767	0.07%
2023/03/29	2.5	38.69	0	0.00	38.85	2.5	769	0.33%
2023/03/24	11	38.85	0	0.00	38.95	11	763	1.44%
2023/03/22	0	0.00	7	39.07	38.75	-7	752	-0.93%
2023/03/17	3	36.70	0	0.00	36.60	3	675	0.44%
2023/03/13	5	36.20	2	36.10	36.55	3	690	0.43%
2023/03/10	3	36.85	0	0.00	36.90	3	680	0.44%
2023/03/08	4	37.25	0	0.00	37.40	4	678	0.59%
2023/03/07	2	36.80	1	36.80	36.70	1	671	0.15%
2023/03/01	0.5	36.50	0	0.00	36.80	0.5	691	0.07%
2023/02/24	1.1	36.29	0	0.00	36.60	1.1	693	0.16%
2023/02/22	2.1	36.80	0	0.00	37.00	2.1	685	0.31%
2023/02/21	4	36.66	0	0.00	37.20	4	679	0.59%
2023/02/16	0	35.30	0	0.00	35.20	0	682	0.00%
2023/02/15	0	0.00	1	35.00	35.20	-1	697	-0.14%
2023/02/13	7.5	35.04	1	35.00	34.85	6.5	707	0.92%
2023/02/10	23	36.83	17.1	37.30	37.50	5.9	661	0.89%
2023/02/08	5	34.70	0	0.00	34.70	5	563	0.89%
2023/02/07	0.5	34.65	1	34.80	34.70	-0.5	563	-0.09%
2023/02/06	0	0.00	2	34.70	34.65	-2	563	-0.36%
2023/02/03	2	34.40	0	0.00	34.50	2	561	0.36%
2023/01/16	0	0.00	2	33.30	33.30	-2	556	-0.36%
2023/01/10	1	33.45	0	0.00	33.55	1	577	0.17%
2022/12/29	0	0.00	20	33.45	33.60	-20	596	-3.35%
2022/12/23	0	0.00	3	33.65	33.70	-3	616	-0.49%
2022/12/13	3	34.25	0	0.00	34.25	3	667	0.45%
2022/12/02	0	0.00	1	35.35	35.25	-1	667	-0.15%
2022/12/01	0	0.00	10	35.25	35.15	-10	678	-1.47%
2022/11/29	0	0.00	9	34.90	34.90	-9	675	-1.33%
2022/11/25	0	0.00	19	35.66	35.40	-19	718	-2.65%
2022/11/24	0	0.00	30	35.75	35.60	-30	723	-4.14%
2022/11/22	0	0.00	5	34.80	35.10	-5	706	-0.71%
2022/11/16	4	35.10	0	0.00	35.00	4	697	0.57%
2022/11/11	2	34.50	70	34.16	34.00	-68	661	-10.27%
2022/11/10	3	34.70	0	0.00	34.75	3	652	0.46%
2022/11/08	0	0.00	30	33.86	33.90	-30	638	-4.70%
2022/11/01	0	34.15	0	0.00	34.40	0	637	0.00%
2022/10/28	0	0.00	6	34.04	34.00	-6	664	-0.90%
2022/10/26	0	0.00	1	33.70	33.70	-1	665	-0.15%
2022/10/24	1	33.75	0	0.00	33.95	1	665	0.15%
2022/10/21	2	33.85	0	0.00	33.75	2	668	0.30%
2022/10/19	0.1	34.45	0	0.00	33.95	0.1	700	0.01%
2022/10/17	0	0.00	9.3	33.98	33.90	-9.3	700	-1.33%
2022/10/12	5	36.15	0	0.00	36.20	5	676	0.74%
2022/10/11	0.1	36.85	2	36.60	36.55	-1.9	677	-0.28%
2022/10/07	3	37.40	0	0.00	37.15	3	674	0.44%
2022/10/03	2	36.70	0	0.00	36.60	2	685	0.29%
2022/09/30	1	36.55	0	0.00	37.25	1	691	0.14%
2022/09/29	4	36.93	0	0.00	37.10	4	692	0.58%
2022/09/23	2	37.95	0	0.00	37.80	2	673	0.30%
2022/09/22	1	37.90	0	0.00	38.25	1	675	0.15%
2022/09/21	1	38.35	0	0.00	38.10	1	669	0.15%
2022/09/06	0	0.00	3	38.65	38.70	-3	706	-0.42%
2022/09/01	0	0.00	0.2	39.85	39.80	-0.2	718	-0.03%
2022/08/30	0	0.00	3	38.40	38.40	-3	683	-0.44%
2022/08/29	0.1	38.50	0	0.00	38.30	0.1	685	0.01%
2022/08/15	0	0.00	1	39.65	39.55	-1	732	-0.14%
2022/08/10	0	39.35	0	0.00	39.50	0	774	0.00%
2022/08/08	0	0.00	15	39.70	39.60	-15	820	-1.83%
2022/08/04	1	39.65	0	0.00	39.40	1	830	0.12%
2022/07/13	1	37.65	1	37.95	38.10	0	929	0.00%
2022/07/12	5	37.65	5	37.60	37.60	0	935	0.00%
2022/07/11	0.1	38.00	0	0.00	38.25	0.1	948	0.01%
2022/07/06	0	0.00	3	38.15	37.75	-3	968	-0.31%
2022/07/01	2	37.60	0	0.00	37.75	2	1,035	0.19%
2022/06/30	3	38.30	0	0.00	38.20	3	1,053	0.29%
2022/06/28	1	38.60	0	0.00	38.65	1	1,113	0.09%
2022/06/27	0.1	38.90	0	0.00	38.60	0.1	1,187	0.01%
2022/06/24	3	38.75	0	0.00	38.95	3	1,190	0.25%
2022/06/22	0.1	37.65	0	0.00	37.75	0.1	1,223	0.00%
2022/06/21	8	37.79	0	0.00	38.35	8	1,225	0.65%
2022/06/20	2	37.35	0	0.00	37.45	2	1,210	0.17%
2022/06/17	3	38.05	0	0.00	38.00	3	1,219	0.25%
2022/06/16	3	38.20	0	0.00	38.15	3	1,226	0.24%
2022/06/15	0	0.00	11	38.55	38.65	-11	1,258	-0.87%
2022/06/14	10	38.38	1	38.00	38.50	9	1,311	0.69%
2022/06/13	6	38.23	0	0.00	38.15	6	1,340	0.45%
2022/06/10	1.1	38.71	0	0.00	38.75	1.1	1,343	0.08%
2022/06/09	4	38.99	1	38.90	38.90	3	1,346	0.22%
2022/06/07	3	39.27	0	0.00	39.20	3	1,362	0.22%
2022/06/02	0	0.00	20	40.75	40.75	-20	1,389	-1.44%
2022/05/30	5	40.30	5	40.20	40.25	0	1,430	0.00%
2022/05/25	0.1	39.40	0	0.00	39.80	0.1	1,489	0.01%
2022/05/23	1	39.85	0	0.00	40.10	1	1,527	0.07%
2022/05/20	2	40.65	4	40.36	40.35	-2	1,562	-0.13%
2022/05/19	2	39.73	1	39.65	39.65	1	1,564	0.06%
2022/05/18	1.2	39.82	0	0.00	40.15	1.2	1,595	0.08%
2022/05/16	0.2	39.00	0	0.00	39.10	0.2	1,635	0.01%
2022/05/12	1	38.75	0	0.00	38.70	1	1,756	0.06%
2022/05/11	1	39.75	0	0.00	39.50	1	1,800	0.06%
2022/05/10	9	39.01	2	38.95	39.80	7	1,860	0.38%
2022/05/09	5	38.95	3	38.63	38.70	2	1,910	0.10%
2022/05/06	3	39.27	6	39.14	39.50	-3	1,995	-0.15%
2022/05/05	1.1	39.05	0	0.00	39.05	1.1	2,185	0.05%
2022/05/04	2	38.70	0	0.00	38.65	2	2,922	0.07%
2022/05/03	2	38.55	0	0.00	38.55	2	3,390	0.06%
2022/04/29	8	38.61	2	38.65	38.60	6	4,075	0.15%
2022/04/28	16	38.36	8	38.40	38.40	8	4,421	0.18%
2022/04/27	2.1	38.48	2	38.55	38.40	0.1	4,426	0.00%
2022/04/26	15	38.94	16	39.19	39.15	-1	4,417	-0.02%
2022/04/25	23.2	39.50	17	39.04	39.00	6.2	4,413	0.14%
2022/04/22	14	40.13	12	40.25	40.25	2	4,378	0.05%
2022/04/21	12	40.50	16	40.64	40.65	-4	4,383	-0.09%
2022/04/20	11.1	40.55	11	40.79	40.80	0.1	4,441	0.00%
2022/04/19	1	40.80	1	40.70	40.70	0	4,458	0.00%
2022/04/18	8	40.49	6.1	40.80	40.80	1.9	4,498	0.04%
2022/04/15	15	40.83	12	40.95	40.95	3	4,517	0.07%
2022/04/14	2	41.08	2	41.30	41.30	0	4,529	0.00%
2022/04/13	14	41.00	12	41.30	41.30	2	4,595	0.04%
2022/04/12	5	40.90	5	41.10	41.10	0	4,629	0.00%
2022/04/11	6	41.08	8	41.49	41.45	-2	4,635	-0.04%
2022/04/08	9	41.00	9	41.60	41.60	0	4,641	0.00%
2022/04/07	5	41.56	4	41.35	41.35	1	4,628	0.02%
2022/04/06	3	41.88	1	42.25	42.25	2	4,622	0.04%
2022/04/01	0	0.00	8	41.94	42.00	-8	4,608	-0.17%
2022/03/31	3	42.85	1	42.80	42.40	2	4,606	0.04%
2022/03/30	1	42.80	0	0.00	42.90	1	4,569	0.02%
2022/03/29	1	41.15	2	41.38	41.35	-1	4,506	-0.02%
2022/03/28	10	40.75	12	41.13	41.20	-2	4,509	-0.04%
2022/03/25	0	0.00	1	41.25	41.30	-1	4,536	-0.02%
2022/03/24	0	0.00	1	41.60	41.90	-1	4,538	-0.02%
2022/03/22	10	41.48	12	41.52	41.55	-2	4,559	-0.04%
2022/03/21	4	41.70	6	41.82	41.85	-2	4,556	-0.04%
2022/03/17	2	41.00	0	0.00	41.70	2	4,526	0.04%
2022/03/16	5	40.95	1	40.50	40.50	4	4,489	0.09%
2022/03/15	2	40.33	2	40.60	40.60	0	4,468	0.00%
2022/03/11	1	40.50	0	0.00	40.65	1	4,466	0.02%
2022/03/10	2	40.50	3	40.80	40.90	-1	4,458	-0.02%
2022/03/09	7	39.91	11	40.23	40.30	-4	4,460	-0.09%
2022/03/08	17.1	39.75	16	40.08	40.10	1.1	4,476	0.02%
2022/03/07	13	40.33	12	40.57	40.65	1	4,457	0.02%
2022/03/04	2	40.85	3	41.02	41.25	-1	4,446	-0.02%
2022/03/03	0	0.00	2	41.30	41.50	-2	4,445	-0.04%
2022/03/02	2	40.88	6	40.84	41.35	-4	4,461	-0.09%
2022/03/01	7	41.60	4	41.34	41.60	3	4,478	0.07%
2022/02/25	8	40.60	12	40.63	40.25	-4	4,494	-0.09%
2022/02/24	15	41.09	1	40.80	40.45	14	4,497	0.31%
2022/02/22	22.2	41.67	18.2	41.68	41.50	4	4,562	0.09%
2022/02/21	10	42.50	0	0.00	42.40	10	4,545	0.22%
2022/02/18	6	42.65	6	42.94	42.90	0	4,545	0.00%
2022/02/17	23.3	42.64	0	0.00	42.30	23.3	4,516	0.52%
2022/02/16	5	43.27	4	43.38	43.25	1	4,465	0.02%
2022/02/15	36.3	43.33	16	43.55	42.90	20.3	4,451	0.46%
2022/02/14	31.4	44.01	13	43.99	43.60	18.4	4,412	0.42%
2022/02/11	1	46.00	12.4	45.86	45.80	-11.4	4,349	-0.26%
2022/02/10	15	46.00	13.4	45.57	45.80	1.7	4,308	0.04%
2022/02/09	34	45.48	9	45.52	45.40	25	4,265	0.59%
2022/02/08	6	45.38	8	45.91	45.80	-2	4,207	-0.05%
2022/02/07	32	44.76	16	44.89	46.25	16	4,125	0.39%
2022/01/26	474	47.06	445	47.89	45.50	29	3,943	0.74%	大買/大賣/
2022/01/25	354	47.03	348.3	46.65	47.95	5.7	3,248	0.18%	大買/大賣/
2022/01/24	362.1	46.16	341	46.18	46.90	21.1	2,807	0.75%	大買/大賣/
2022/01/21	59	43.37	210.2	43.00	44.10	-151.2	2,172	-6.96%	大賣/鉅額交易
2022/01/18	0	0.00	33	39.92	39.90	-33	1,900	-1.74%
2022/01/17	1	39.90	0	0.00	40.00	1	1,895	0.05%
2022/01/14	5	40.15	13	40.07	40.15	-8	1,913	-0.42%
2022/01/13	3	39.90	1	40.00	40.20	2	1,918	0.10%
2022/01/12	0	0.00	20	38.80	38.80	-20	1,875	-1.07%
2022/01/11	0.2	38.35	12	38.50	38.50	-11.9	1,869	-0.63%
2022/01/10	15	37.93	15	38.40	38.45	0	1,880	0.00%
2022/01/07	9.1	38.16	3	38.30	38.30	6.1	1,874	0.33%
2022/01/06	87.2	38.10	0	0.00	38.30	87.2	1,862	4.68%
2022/01/05	68	39.41	20	38.90	38.90	48	1,795	2.67%
2022/01/04	15.2	39.80	15	40.00	40.00	0.2	1,780	0.01%
2022/01/03	0	0.00	5	40.20	40.20	-5	1,788	-0.28%
2021/12/29	0.1	39.90	2	39.90	39.90	-1.9	1,802	-0.11%
2021/12/28	3	39.50	29	39.60	39.60	-26	1,797	-1.45%
2021/12/24	0	38.75	0	0.00	38.85	0	1,832	0.00%
2021/12/23	2	38.45	8	38.75	38.75	-6	1,885	-0.32%
2021/12/22	8	38.53	4	38.50	38.75	4	1,912	0.21%
2021/12/21	13	38.02	13	38.70	38.70	0	1,941	0.00%
2021/12/20	23.1	38.29	0	0.00	38.45	23.1	1,942	1.19%
2021/12/17	22	38.52	24	38.70	38.70	-2	1,932	-0.10%
2021/12/16	22	38.84	21	38.74	38.70	1	1,965	0.05%
2021/12/15	12	38.90	0	0.00	39.15	12	2,010	0.60%
2021/12/14	24	39.06	13	39.20	39.20	11	2,020	0.54%
2021/12/13	12	39.40	18	39.40	39.40	-6	2,134	-0.28%
2021/12/10	9	39.10	4	39.25	39.40	5	2,138	0.23%
2021/12/09	9	39.15	0	0.00	39.40	9	2,135	0.42%
2021/12/07	17	38.84	7	39.20	39.20	10	2,122	0.47%
2021/12/06	10	39.08	0	0.00	39.10	10	2,121	0.47%
2021/12/03	1	38.80	0	0.00	39.15	1	2,142	0.05%
2021/12/02	13	38.00	13	38.50	38.50	0	2,157	0.00%
2021/12/01	10	38.07	10	38.60	38.60	0	2,136	0.00%
2021/11/30	21	38.60	20	38.60	38.60	1	2,121	0.05%
2021/11/29	10	38.55	10	38.80	38.80	0	2,107	0.00%
2021/11/26	10.1	38.85	0	0.00	39.10	10.1	2,096	0.48%
2021/11/25	22	39.07	20	39.40	39.40	2	2,079	0.10%
2021/11/24	11	39.03	11	39.55	40.05	0	2,052	0.00%
2021/11/23	10	39.25	10	39.65	39.65	0	2,014	0.00%
2021/11/22	25	39.75	10	40.00	40.00	15	2,003	0.75%
2021/11/19	0	0.00	10	40.75	40.75	-10	1,963	-0.51%
2021/11/15	0	0.00	13	40.45	40.45	-13	1,955	-0.66%
2021/11/12	0	0.00	17	40.45	40.45	-17	1,961	-0.87%
2021/11/11	0	0.00	3	40.50	40.50	-3	1,976	-0.15%
2021/11/10	5	40.40	40	40.20	40.40	-35	2,011	-1.74%
2021/11/09	23	40.00	0	0.00	40.20	23	2,014	1.14%
2021/11/08	0	0.00	6	40.00	40.05	-6	2,013	-0.30%
2021/11/05	0	0.00	1	39.80	39.90	-1	2,014	-0.05%
2021/11/04	6	39.70	6	39.80	39.80	0	2,051	0.00%
2021/11/03	8	39.13	7	39.65	39.75	1	2,068	0.05%
2021/11/02	18.1	39.02	7	38.95	39.50	11.1	2,058	0.54%
2021/11/01	18	39.43	18	39.25	39.25	0	2,024	0.00%
2021/10/29	26	39.55	18	40.00	40.00	8	2,012	0.40%
2021/10/28	16	39.67	10	40.40	40.40	6	2,036	0.29%
2021/10/27	22.1	40.03	2	40.00	40.30	20.1	1,996	1.00%
2021/10/26	20.1	40.60	8	40.70	40.70	12.1	1,977	0.61%
2021/10/25	1	40.60	24	40.75	40.75	-23	1,969	-1.17%
2021/10/22	10	40.93	5	40.90	40.90	5	2,009	0.25%
2021/10/21	4	40.55	10	40.74	40.95	-6	2,006	-0.30%
2021/10/20	5	40.93	5	40.90	40.90	0	1,990	0.00%
2021/10/19	1	41.15	1	41.25	41.25	0	1,986	0.00%
2021/10/18	6	41.30	0	0.00	41.25	6	1,968	0.30%
2021/10/15	4	40.18	4	40.55	40.55	0	1,926	0.00%
2021/10/14	1	40.20	14	40.51	40.50	-13	1,911	-0.68%
2021/10/12	1	39.95	1	40.20	40.20	0	1,902	0.00%
2021/10/07	0	0.00	0.1	41.00	40.95	-0.1	1,854	-0.01%
2021/10/06	0	0.00	10	40.35	40.35	-10	1,842	-0.54%
2021/10/05	7	39.59	7	40.11	40.30	0	1,843	0.00%
2021/10/04	0	0.00	25	40.05	40.05	-25	1,860	-1.34%
2021/10/01	35	40.14	25	40.02	40.10	10	1,851	0.54%
2021/09/30	2	41.15	25	41.36	41.15	-23	1,832	-1.26%
2021/09/29	4	40.04	0	0.00	40.25	4	1,801	0.22%
2021/09/28	7	40.26	5	40.15	40.10	2	1,872	0.11%
2021/09/27	0	0.00	10.2	39.71	39.90	-10.2	1,876	-0.54%
2021/09/24	5	38.55	5	38.85	38.85	0	1,889	0.00%
2021/09/23	6	37.73	5.6	38.31	38.35	0.4	1,938	0.02%
2021/09/22	19	37.84	15	38.35	38.35	4	1,900	0.21%
2021/09/17	3	38.75	2	39.10	39.10	1	1,841	0.05%
2021/09/16	6	38.95	2	39.15	39.15	4	1,838	0.22%
2021/09/14	0	0.00	15	39.40	39.40	-15	1,739	-0.86%
2021/09/13	2	38.68	1	38.90	38.90	1	1,730	0.06%
2021/09/10	2	38.75	1	38.85	38.95	1	1,731	0.06%
2021/09/09	1	38.60	0	0.00	38.95	1	1,742	0.06%
2021/09/07	6	39.65	0	0.00	39.30	6	1,711	0.35%
2021/09/06	6	38.23	10	38.65	38.65	-4	1,689	-0.24%
2021/09/02	0	0.00	4	38.60	38.60	-4	1,691	-0.24%
2021/09/01	1	38.15	2	38.65	38.80	-1	1,695	-0.06%
2021/08/31	1	37.70	1	38.15	38.15	0	1,688	0.00%
2021/08/30	1	38.05	0	0.00	38.25	1	1,695	0.06%
2021/08/27	4	37.96	15	38.20	38.20	-11	1,721	-0.64%
2021/08/24	5	37.30	5	37.40	37.40	0	1,706	0.00%
2021/08/23	5	37.40	5	37.90	37.90	0	1,715	0.00%
2021/08/20	11	36.96	12	37.51	37.55	-1	1,703	-0.06%
2021/08/19	3	37.07	3	37.60	37.60	0	1,680	0.00%
2021/08/18	6	36.89	6	38.30	38.30	0	1,701	0.00%
2021/08/17	8	37.11	5	37.60	37.60	3	1,713	0.18%
2021/08/16	2	37.45	0	0.00	37.90	2	1,714	0.12%
2021/08/13	30	38.24	0	0.00	37.90	30	1,678	1.79%
2021/08/12	5	38.85	11	38.96	39.10	-6	1,658	-0.36%
2021/08/11	25	39.12	0	0.00	39.35	25	1,655	1.51%
2021/08/10	7	39.21	1	39.70	39.70	6	1,651	0.36%
2021/08/09	22	39.67	0	0.00	40.00	22	1,649	1.33%
2021/08/06	0	0.00	0.1	40.30	40.50	-0.1	1,665	-0.01%
2021/08/05	5	40.70	3	40.72	40.80	2	1,718	0.12%
2021/08/04	3	40.60	1	40.75	40.90	2	1,792	0.11%
2021/08/03	7.1	41.26	9	40.94	40.80	-1.9	1,879	-0.10%
2021/08/02	25	39.39	0	0.00	39.60	25	1,883	1.33%
2021/07/30	17	39.46	5	39.75	39.75	12	2,064	0.58%
2021/07/28	6	39.48	7	39.96	40.00	-1	2,073	-0.05%
2021/07/27	0	0.00	12	40.04	40.05	-12	2,072	-0.58%
2021/07/26	5	39.92	0	0.00	40.00	5	2,085	0.24%
2021/07/23	0	0.00	2	40.10	40.05	-2	2,142	-0.09%
2021/07/21	10	39.42	10	39.50	39.50	0	2,179	0.00%
2021/07/20	0	0.00	2	39.40	39.60	-2	2,197	-0.09%
2021/07/19	2	39.65	1	39.60	39.75	1	2,208	0.05%
2021/07/15	2	39.60	0	0.00	39.85	2	2,274	0.09%
2021/07/14	5	39.50	5	39.85	39.85	0	2,379	0.00%
2021/07/13	6	39.93	0	0.00	39.90	6	2,499	0.24%
2021/07/12	5	39.82	5	40.15	40.15	0	2,514	0.00%
2021/07/09	5	39.62	12	40.00	39.90	-7	2,541	-0.28%
2021/07/08	2	39.38	1	39.90	39.90	1	2,549	0.04%
2021/07/07	1	39.60	6	39.88	39.95	-5	2,574	-0.19%
2021/07/05	13.3	39.73	15	39.74	40.05	-1.7	2,564	-0.07%
2021/07/02	6.3	38.74	61	38.66	38.90	-54.7	2,466	-2.22%
2021/07/01	66	37.93	7	38.20	38.20	59	2,435	2.42%
2021/06/30	33	37.95	0	0.00	38.40	33	2,400	1.37%
2021/06/29	0	0.00	5	39.18	39.00	-5	2,344	-0.21%
2021/06/23	5	38.10	4	38.30	38.30	1	2,327	0.04%
2021/06/22	0	0.00	19	38.15	38.00	-19	2,312	-0.82%
2021/06/18	5	38.36	5	38.45	38.45	0	2,318	0.00%
2021/06/16	4	38.35	2	38.20	38.20	2	2,359	0.08%
2021/06/15	20	38.33	0	0.00	38.30	20	2,361	0.85%
2021/06/11	0.3	38.60	0	0.00	38.55	0.3	2,366	0.01%
2021/06/09	0	0.00	2	38.75	38.50	-2	2,383	-0.08%
2021/06/08	0	0.00	2	38.13	38.40	-2	2,388	-0.08%
2021/06/07	8	37.83	5	37.85	37.85	3	2,406	0.12%
2021/06/04	1	38.20	1	38.65	38.20	0	2,394	0.00%
2021/06/03	1	38.45	0	0.00	38.50	1	2,381	0.04%
2021/06/02	0	0.00	1	38.60	38.50	-1	2,405	-0.04%
2021/06/01	0	0.00	2	38.50	38.50	-2	2,414	-0.08%
2021/05/31	3	38.03	0	0.00	38.10	3	2,414	0.12%
2021/05/28	1	38.60	0	0.00	38.25	1	2,403	0.04%
2021/05/27	0	0.00	1	38.15	38.15	-1	2,404	-0.04%
2021/05/26	2	37.85	5	37.34	38.45	-3	2,402	-0.12%
2021/05/20	2	36.58	7	36.60	36.60	-5	2,348	-0.21%
2021/05/19	2	36.95	2	36.75	36.80	0	2,432	0.00%
2021/05/17	20	35.94	19	35.45	35.00	1	2,571	0.04%
2021/05/14	6	37.15	8	37.55	37.30	-2	2,533	-0.08%
2021/05/13	2	36.48	20	36.39	37.00	-18	2,493	-0.72%
2021/05/12	1	39.60	14	37.01	38.05	-13	2,437	-0.53%
2021/05/11	9	42.49	6	41.49	41.35	3	2,365	0.13%
2021/05/10	1	41.80	4	41.70	41.90	-3	2,264	-0.13%
2021/05/07	16	39.85	16	40.34	40.35	0	2,200	0.00%
2021/05/06	7	39.91	0	0.00	39.80	7	2,010	0.35%
2021/05/05	0	0.00	5	39.90	39.90	-5	1,994	-0.25%
2021/05/04	10	40.37	0	0.00	40.00	10	1,989	0.50%
2021/05/03	13	42.43	0.2	42.16	41.60	12.8	1,963	0.65%
2021/04/29	1.2	43.44	1	43.40	43.40	0.2	1,934	0.01%
2021/04/28	3	43.80	3	43.90	43.70	0	1,882	0.00%
2021/04/27	5	44.80	4	44.15	44.15	1	1,878	0.05%
2021/04/26	5	43.89	0	0.00	44.25	5	1,864	0.27%
2021/04/23	1	43.20	0	0.00	43.50	1	1,855	0.05%
2021/04/22	13	43.02	3.1	43.40	42.85	9.9	1,858	0.53%
2021/04/21	1	43.95	3	43.97	43.80	-2	1,825	-0.11%
2021/04/20	3	44.35	0	0.00	43.65	3	1,797	0.17%
2021/04/19	3	44.20	33	44.76	44.95	-30	1,703	-1.76%
2021/04/15	25	42.15	0	0.00	42.95	25	1,566	1.60%
2021/04/13	0	0.00	5	41.95	41.90	-5	1,514	-0.33%
2021/04/12	2	41.95	0	0.00	41.80	2	1,503	0.13%
2021/04/09	1	40.80	0	0.00	41.20	1	1,520	0.07%
2021/04/06	1	41.15	0	0.00	41.05	1	1,506	0.07%
2021/04/01	0	0.00	0.1	41.15	41.50	-0.1	1,490	-0.01%
2021/03/31	0	0.00	10	41.30	41.65	-10	1,479	-0.68%
2021/03/30	0	0.00	1	41.00	41.20	-1	1,469	-0.07%
2021/03/22	11	39.88	0	0.00	40.20	11	1,496	0.73%
2021/03/19	3	40.73	3	40.40	40.40	0	1,484	0.00%
2021/03/18	2	41.50	0	0.00	41.55	2	1,453	0.14%
2021/03/16	5	42.75	1	42.35	42.35	4	1,475	0.27%
2021/03/15	1	43.30	1	43.25	43.05	0	1,468	0.00%
2021/03/11	0	0.00	1	43.50	43.10	-1	1,470	-0.07%
2021/03/08	6	42.81	12	42.88	42.75	-6	1,488	-0.40%
2021/03/05	3	41.70	4	42.38	42.45	-1	1,461	-0.07%
2021/03/04	1	42.10	1	42.30	42.30	0	1,461	0.00%
2021/03/03	5	42.05	5	42.65	42.65	0	1,467	0.00%
2021/03/02	6	42.33	8	42.24	42.05	-2	1,462	-0.14%
2021/02/26	3	41.60	3	41.80	41.80	0	1,459	0.00%
2021/02/25	3	42.22	3	42.20	42.20	0	1,448	0.00%
2021/02/24	2	42.45	2	42.40	42.40	0	1,451	0.00%
2021/02/22	1	42.80	6	43.17	42.75	-5	1,460	-0.34%
2021/02/18	0	0.00	4	42.65	42.65	-4	1,384	-0.29%
2021/02/17	0	0.00	34	40.65	41.85	-34	1,353	-2.51%
2021/02/05	5	38.15	0	0.00	38.05	5	1,254	0.40%
2021/02/04	1	38.05	1	38.10	38.10	0	1,262	0.00%
2021/02/03	0	0.00	1	38.55	38.55	-1	1,279	-0.08%
2021/02/02	31	38.49	1	38.30	38.50	30	1,311	2.29%
2021/02/01	1	37.30	1	37.75	38.05	0	1,312	0.00%
2021/01/29	5	38.05	0	0.00	37.80	5	1,319	0.38%
2021/01/28	3	38.05	3	38.20	38.20	0	1,335	0.00%
2021/01/26	1	38.00	0	0.00	38.00	1	1,373	0.07%
2021/01/25	3	38.05	3	38.55	38.55	0	1,419	0.00%
2021/01/22	3	38.05	0	0.00	38.25	3	1,429	0.21%
2021/01/20	12.1	38.40	11	37.21	37.20	1.1	1,415	0.08%
2021/01/19	2	39.33	3	39.20	39.20	-1	1,382	-0.07%
2021/01/18	3	39.35	1	40.00	39.40	2	1,372	0.15%
2021/01/15	5	40.15	5	39.95	39.95	0	1,354	0.00%
2021/01/14	3	40.35	3	40.68	40.65	0	1,335	0.00%
2021/01/12	2	40.55	2	40.73	40.45	0	1,330	0.00%
2021/01/11	1	40.65	3	41.07	41.10	-2	1,320	-0.15%
2021/01/08	2	40.50	2.5	40.98	41.05	-0.5	1,316	-0.04%
2021/01/07	3	40.47	3	40.55	40.55	0	1,296	0.00%
2021/01/06	1.2	40.40	2	40.50	40.30	-0.8	1,289	-0.07%
2021/01/05	14.2	40.36	13	40.58	40.45	1.2	1,266	0.09%
2021/01/04	6	40.69	12.2	40.68	41.00	-6.2	1,244	-0.50%
2020/12/31	7	42.26	1	41.95	41.95	6	1,222	0.49%
2020/12/29	2	41.98	2	41.80	41.80	0	1,220	0.00%
2020/12/28	0	0.00	10	41.55	41.95	-10	1,226	-0.82%
2020/12/23	3	41.28	2	41.25	41.25	1	1,272	0.08%
2020/12/22	2	41.50	0	0.00	41.30	2	1,317	0.15%
2020/12/21	2	41.70	2	42.05	42.05	0	1,350	0.00%
2020/12/18	0	0.00	1	43.50	42.30	-1	1,381	-0.07%
2020/12/16	1	41.60	0	0.00	41.80	1	1,398	0.07%
2020/12/15	2	41.43	0	0.00	41.15	2	1,420	0.14%
2020/12/14	10	41.96	0	0.00	41.95	10	1,434	0.70%
2020/12/11	3	41.63	5	41.40	41.45	-2	1,470	-0.14%
2020/12/10	2	42.18	2	41.88	41.70	0	1,471	0.00%
2020/12/09	2	42.68	0	0.00	42.60	2	1,455	0.14%
2020/12/08	6	42.93	0	0.00	42.85	6	1,470	0.41%
2020/12/07	3	42.67	5	42.88	43.50	-2	1,471	-0.14%
2020/12/04	2	42.38	0	0.00	42.75	2	1,455	0.14%
2020/12/03	18	43.04	17	42.61	42.60	1	1,457	0.07%
2020/12/02	9	43.61	9	43.25	43.25	0	1,492	0.00%
2020/12/01	6	43.34	5	43.25	43.25	1	1,476	0.07%
2020/11/30	1	43.30	1	43.40	43.40	0	1,478	0.00%
2020/11/27	2	43.35	2	43.30	43.30	0	1,484	0.00%
2020/11/26	1	43.75	1	43.65	43.65	0	1,507	0.00%
2020/11/25	1	43.70	1	43.75	43.75	0	1,523	0.00%
2020/11/24	2	43.88	2	43.65	43.65	0	1,534	0.00%
2020/11/20	0	0.00	1	44.20	44.20	-1	1,557	-0.06%
2020/11/19	0	0.00	1	44.10	43.85	-1	1,555	-0.06%
2020/11/18	4	42.93	2	43.45	43.50	2	1,564	0.13%
2020/11/16	7	43.18	0	0.00	43.00	7	1,619	0.43%
2020/11/13	1	44.55	0	0.00	43.60	1	1,667	0.06%
2020/11/12	1	43.60	2	43.70	43.45	-1	1,732	-0.06%
2020/11/10	0	0.00	17	43.87	43.55	-17	1,909	-0.89%
2020/11/09	1	41.95	4	42.63	42.80	-3	1,921	-0.16%
2020/11/06	1	42.30	0	0.00	41.95	1	1,977	0.05%
2020/11/05	0	0.00	2	42.08	42.30	-2	1,978	-0.10%
2020/11/04	1	40.40	2	40.70	41.05	-1	1,963	-0.05%
2020/11/03	4	40.00	3	40.20	40.20	1	1,958	0.05%
2020/11/02	16	40.18	2	40.28	40.00	14	1,947	0.72%
2020/10/30	4	41.58	2	41.50	41.50	2	1,907	0.10%
2020/10/29	1	41.50	1	41.90	42.35	0	1,905	0.00%
2020/10/28	2	42.10	1	42.30	42.30	1	1,931	0.05%
2020/10/27	1	43.15	1	43.15	43.15	0	1,951	0.00%
2020/10/21	15	43.58	5	43.95	43.70	10	2,110	0.47%
2020/10/20	1	43.00	3	43.25	43.25	-2	2,149	-0.09%
2020/10/16	0	0.00	2	43.03	43.00	-2	2,172	-0.09%
2020/10/14	3	43.25	0	0.00	43.25	3	2,189	0.14%
2020/10/08	3	43.08	0	0.00	43.20	3	2,256	0.13%
2020/09/29	3	42.12	19	42.13	41.90	-16	2,921	-0.55%
2020/09/28	1	42.85	0	0.00	42.70	1	2,926	0.03%
2020/09/25	5	42.82	2	43.75	42.45	3	2,994	0.10%
2020/09/24	5	44.26	5	44.35	43.90	0	2,968	0.00%
2020/09/23	2	45.98	2	46.15	45.45	0	2,961	0.00%
2020/09/22	23	46.82	0	0.00	46.95	23	2,954	0.78%
2020/09/21	0	0.00	2	48.00	48.00	-2	2,933	-0.07%
2020/09/18	3	47.07	3	47.05	47.60	0	2,925	0.00%
2020/09/17	3	47.63	0	0.00	47.35	3	2,925	0.10%
2020/09/16	0	0.00	14	49.05	48.35	-14	2,939	-0.48%
2020/09/15	1	48.60	1	48.50	48.35	0	2,930	0.00%
2020/09/14	5	48.42	7	48.23	48.20	-2	2,963	-0.07%
2020/09/11	0	0.00	5	47.35	48.20	-5	3,007	-0.17%
2020/09/10	0	0.00	3	48.23	48.15	-3	3,039	-0.10%
2020/09/09	2	47.60	0	0.00	47.70	2	3,138	0.06%
2020/09/08	7	47.98	7	48.10	47.80	0	3,232	0.00%
2020/09/07	6	48.03	4	48.85	48.20	2	3,274	0.06%
2020/09/04	1	46.80	0	0.00	46.80	1	3,347	0.03%
2020/09/03	5	47.61	1	47.35	47.35	4	3,463	0.12%
2020/09/02	28	47.63	0	0.00	47.55	28	3,652	0.77%
2020/09/01	11	47.60	0	0.00	48.25	11	3,686	0.30%
2020/08/31	4	46.99	1	46.70	46.95	3	3,664	0.08%
2020/08/28	18	47.24	10	47.10	47.10	8	3,665	0.22%
2020/08/27	7	47.30	15	47.26	47.20	-8	3,670	-0.22%
2020/08/26	0	0.00	1	48.30	48.20	-1	3,654	-0.03%
2020/08/25	8	48.02	0.8	47.90	48.20	7.2	3,661	0.20%
2020/08/24	11	48.27	0	0.00	48.10	11	3,683	0.30%
2020/08/21	4	48.80	2	49.15	48.90	2	3,687	0.05%
2020/08/20	15	47.89	7	48.54	47.70	8	3,699	0.22%
2020/08/19	3	50.63	9	50.28	50.00	-6	3,660	-0.16%
2020/08/18	7	48.79	7.1	49.30	49.85	-0.1	3,628	0.00%
2020/08/17	6	49.18	12	49.40	49.75	-6	3,568	-0.17%
2020/08/14	5	47.00	7	47.59	48.00	-2	3,478	-0.06%
2020/08/13	7	46.14	19	46.19	46.20	-12	3,410	-0.35%
2020/08/12	15	44.80	0	0.00	44.70	15	3,383	0.44%
2020/08/11	4	44.75	3	44.97	44.45	1	3,321	0.03%
2020/08/10	5	44.57	8	44.91	44.50	-3	3,335	-0.09%
2020/08/07	7	44.38	1	44.30	44.30	6	3,345	0.18%
2020/08/06	5	45.31	2	44.75	44.55	3	3,374	0.09%
2020/08/05	1	44.70	1	44.45	44.50	0	3,385	0.00%
2020/08/04	1	44.25	5	44.65	44.55	-4	3,386	-0.12%
2020/08/03	2	44.33	0	0.00	44.25	2	3,405	0.06%
2020/07/31	2	45.45	3	45.70	45.30	-1	3,386	-0.03%
2020/07/30	2	45.33	4	45.63	45.50	-2	3,383	-0.06%
2020/07/29	8	45.43	8	45.45	45.05	0	3,395	0.00%
2020/07/28	5	43.73	7	44.01	43.45	-2	3,373	-0.06%
2020/07/27	3	44.90	17	45.47	44.70	-14	3,538	-0.40%
2020/07/24	4	46.48	2	47.03	45.65	2	3,535	0.06%
2020/07/23	15	47.51	2	47.78	47.40	13	3,505	0.37%
2020/07/22	1	47.35	0	0.00	47.20	1	3,511	0.03%
2020/07/20	0	0.00	22	46.60	46.75	-22	3,500	-0.63%
2020/07/17	4	47.39	1	47.15	46.90	3	3,501	0.09%
2020/07/15	8	47.86	8	48.41	47.50	0	3,517	0.00%
2020/07/14	12	48.54	20	49.26	48.00	-8	3,528	-0.23%
2020/07/13	21	47.87	19	47.65	48.85	2	3,496	0.06%
2020/07/10	30.2	47.53	16	47.27	46.70	14.2	3,475	0.41%
2020/07/09	24	49.40	16	49.53	49.00	8	3,422	0.23%
2020/07/08	39	48.71	32	49.37	50.00	7	3,062	0.23%
2020/07/07	1	46.90	0	0.00	46.65	1	3,085	0.03%
2020/07/06	7	47.68	26	47.36	47.40	-19	3,049	-0.62%
2020/07/03	0	0.00	1	45.70	45.45	-1	2,991	-0.03%
2020/07/02	0	0.00	4	45.75	45.75	-4	3,130	-0.13%
2020/07/01	6	44.59	7	45.40	45.25	-1	3,110	-0.03%
2020/06/24	2	44.30	0	0.00	44.45	2	3,367	0.06%
2020/06/23	8	44.71	2	44.75	44.35	6	3,364	0.18%
2020/06/22	6	45.58	0	0.00	45.40	6	3,331	0.18%
2020/06/19	0	0.00	2	45.85	45.80	-2	3,327	-0.06%
2020/06/18	2	45.90	3	46.35	45.30	-1	3,305	-0.03%
2020/06/17	6	46.55	0	0.00	46.55	6	3,262	0.18%
2020/06/16	13	46.82	12	46.81	47.15	1	3,236	0.03%
2020/06/15	6	44.77	6	44.70	46.05	0	3,199	0.00%
2020/06/12	5	43.69	4	43.85	44.65	1	3,179	0.03%
2020/06/11	3	44.53	2	44.20	44.45	1	3,173	0.03%
2020/06/10	23	45.50	19	45.30	45.40	4	3,135	0.13%
2020/06/09	3	42.85	0	0.00	43.60	3	3,150	0.10%
2020/06/08	0	0.00	9	42.44	42.50	-9	3,027	-0.30%
2020/05/29	3	39.87	0	0.00	39.20	3	3,044	0.10%
2020/05/28	1	41.30	0	0.00	40.20	1	3,021	0.03%
2020/05/27	4	41.20	1	41.00	41.50	3	3,037	0.10%
2020/05/25	0	0.00	2	39.35	40.65	-2	3,015	-0.07%
2020/05/22	0	0.00	1	39.80	39.35	-1	2,988	-0.03%
2020/05/14	3	38.78	0	0.00	38.20	3	2,930	0.10%
2020/05/13	1	39.25	1	38.95	39.20	0	2,922	0.00%
2020/05/12	3	39.90	0	0.00	39.45	3	2,926	0.10%
2020/05/11	3	40.08	0	0.00	40.20	3	2,917	0.10%
2020/05/08	5	40.80	0	0.00	40.10	5	2,930	0.17%
2020/05/04	0	0.00	5	39.95	40.95	-5	2,960	-0.17%
2020/04/30	20	40.33	3	40.95	40.30	17	2,949	0.58%
2020/04/29	1	41.00	2	40.70	41.00	-1	2,778	-0.04%
2020/04/28	3	40.52	0	0.00	40.35	3	2,768	0.11%
2020/04/24	0	0.00	1	39.05	39.05	-1	2,863	-0.03%
2020/04/23	1	39.05	1	39.20	39.15	0	2,887	0.00%
2020/04/22	0	0.00	35	38.76	38.85	-35	2,941	-1.19%
2020/04/17	8	40.15	1	40.25	39.95	7	3,057	0.23%
2020/04/16	4	40.99	0	0.00	40.80	4	3,066	0.13%
2020/04/15	5	41.45	0	0.00	41.20	5	3,053	0.16%
2020/04/14	0	0.00	1	42.00	42.00	-1	3,036	-0.03%
2020/04/13	1	41.70	2	41.53	41.15	-1	3,026	-0.03%
2020/04/10	25	41.97	34	41.41	42.30	-9	3,034	-0.30%
2020/04/08	0	0.00	10	39.00	39.00	-10	2,906	-0.34%
2020/04/07	15	38.33	0	0.00	38.30	15	2,920	0.51%
2020/04/01	6	38.90	0	0.00	38.35	6	2,814	0.21%
2020/03/31	29	39.28	3	39.05	39.30	26	2,803	0.93%
2020/03/27	0	0.00	2	39.30	38.45	-2	2,543	-0.08%
2020/03/26	2	38.58	0	0.00	38.50	2	2,579	0.08%
2020/03/19	4	39.13	0	0.00	37.65	4	2,552	0.16%
2020/03/17	0	0.00	3	39.27	39.55	-3	2,452	-0.12%
2020/03/16	0	0.00	2	40.05	40.65	-2	2,417	-0.08%
2020/03/13	2	35.55	2	35.00	38.50	0	2,339	0.00%
2020/03/04	1	42.40	0	0.00	42.35	1	2,281	0.04%
2020/03/03	1	43.35	0	0.00	43.30	1	2,278	0.04%
2020/02/24	0	0.00	1	43.80	44.35	-1	2,393	-0.04%
2020/02/20	0	0.00	3	45.45	45.40	-3	2,406	-0.12%
2020/02/19	1	45.20	0	0.00	45.00	1	2,684	0.04%
2020/02/18	0	0.00	1	45.15	45.10	-1	2,698	-0.04%
2020/02/14	2	45.43	0	0.00	45.45	2	2,797	0.07%
2020/02/11	1	43.85	1	44.30	44.00	0	2,867	0.00%
2020/02/10	3	43.95	1	44.00	43.30	2	2,953	0.07%
2020/02/07	2	45.45	0	0.00	45.00	2	2,963	0.07%
2020/02/06	1	46.70	0	0.00	46.75	1	2,967	0.03%
2020/02/05	1	46.00	0	0.00	45.90	1	3,040	0.03%
2020/02/04	1	47.10	0	0.00	46.80	1	3,045	0.03%
2020/02/03	18	45.98	7	46.80	47.40	11	3,062	0.36%
2020/01/31	0	0.00	2	49.50	48.60	-2	3,053	-0.07%
2020/01/30	18	48.22	8	49.20	49.05	10	3,084	0.32%
2020/01/16	1	52.10	1	51.80	51.20	0	3,174	0.00%
2020/01/13	1	50.00	0	0.00	50.80	1	3,258	0.03%
2020/01/10	1	49.90	0	0.00	49.90	1	3,335	0.03%
2020/01/06	0	0.00	1	49.10	49.00	-1	4,063	-0.02%
2020/01/03	0	0.00	1	48.45	48.60	-1	4,093	-0.02%
2020/01/02	0	0.00	6	48.48	48.30	-6	4,190	-0.14%
2019/12/31	2	49.10	1	48.45	48.30	1	4,273	0.02%
2019/12/30	5	48.32	5	48.11	48.70	0	4,268	0.00%
2019/12/25	0	0.00	2	46.55	46.30	-2	4,329	-0.05%
2019/12/23	4	45.98	17	47.30	45.40	-13	4,387	-0.30%
2019/12/20	11	48.03	0	0.00	47.50	11	4,404	0.25%
2019/12/19	0	0.00	1.1	48.47	47.80	-1.1	4,418	-0.02%
2019/12/18	0	0.00	10	48.75	48.40	-10	4,410	-0.23%
2019/12/17	20	48.40	0	0.00	48.70	20	4,432	0.45%
2019/12/16	4	48.50	1	48.55	48.50	3	4,436	0.07%
2019/12/13	1	47.50	0	0.00	47.65	1	4,439	0.02%
2019/12/12	1	48.10	0	0.00	47.85	1	4,454	0.02%
2019/12/10	2	49.60	2	49.05	49.60	0	4,439	0.00%
2019/12/06	2	49.65	2	50.50	49.65	0	4,476	0.00%
2019/12/04	2	49.20	21	49.39	49.20	-19	4,415	-0.43%
2019/12/03	24	48.63	4	48.10	48.60	20	4,416	0.45%
2019/12/02	3	48.35	3	48.50	48.05	0	4,530	0.00%
2019/11/25	5	48.20	9	49.15	50.30	-4	4,381	-0.09%
2019/11/22	0	0.00	28	51.26	49.55	-28	4,294	-0.65%
2019/11/21	0	0.00	10	51.95	52.80	-10	4,246	-0.24%
2019/11/20	0	0.00	30	52.63	52.10	-30	4,239	-0.71%
2019/11/19	4	51.65	0	0.00	52.70	4	4,233	0.09%
2019/11/18	11	52.27	3	51.87	52.00	8	4,240	0.19%
2019/11/14	2	52.55	2	52.25	52.00	0	4,229	0.00%
2019/11/13	1	51.80	3	51.97	51.80	-2	4,206	-0.05%
2019/11/11	1	53.00	0	0.00	53.00	1	4,099	0.02%
2019/11/07	0	0.00	4	53.70	55.10	-4	4,107	-0.10%
2019/11/05	1	56.40	2	56.70	56.40	-1	3,990	-0.03%
2019/11/04	1	56.10	4	56.38	56.10	-3	3,953	-0.08%
2019/10/31	3	55.67	0	0.00	55.60	3	3,850	0.08%
2019/10/30	1	55.50	0	0.00	55.60	1	3,832	0.03%
2019/10/29	0	0.00	2	57.05	55.70	-2	3,798	-0.05%
2019/10/28	1	56.20	1	55.90	56.30	0	3,752	0.00%
2019/10/25	3	56.70	3	57.33	56.80	0	3,657	0.00%
2019/10/24	0	0.00	19	57.52	58.20	-19	3,586	-0.53%
2019/10/23	1	56.40	1	57.00	57.10	0	3,498	0.00%
2019/10/22	18	56.72	22	56.70	56.90	-4	3,451	-0.12%
2019/10/21	9	57.90	12	56.98	57.80	-3	3,365	-0.09%
2019/10/18	29	55.15	11	54.65	55.40	18	3,214	0.56%
2019/10/17	11	55.74	8	55.03	54.80	3	3,098	0.10%
2019/10/16	7	56.51	1	57.50	57.70	6	2,849	0.21%
2019/10/14	33	53.33	33	53.26	53.30	0	2,502	0.00%
2019/10/07	0	0.00	17	46.92	49.25	-17	2,137	-0.80%
2019/10/03	3	46.27	1	46.10	46.60	2	2,120	0.09%
2019/10/01	0	0.00	1	44.85	44.80	-1	2,011	-0.05%
2019/09/27	2	45.15	0	0.00	45.15	2	1,997	0.10%
2019/09/26	1	46.20	0	0.00	46.05	1	1,974	0.05%
2019/09/25	2	44.43	20	44.35	45.10	-18	1,912	-0.94%
2019/09/24	19	42.95	2	42.98	43.40	17	1,847	0.92%
2019/09/20	0	0.00	9	42.40	42.75	-9	1,827	-0.49%
2019/09/19	9	42.18	2	42.40	42.10	7	1,801	0.39%
2019/09/18	2	43.05	0	0.00	42.80	2	1,785	0.11%
2019/09/17	0	0.00	15	42.65	42.55	-15	1,763	-0.85%
2019/09/16	0	0.00	4	42.00	41.95	-4	1,731	-0.23%
2019/09/11	0	0.00	11	41.64	41.60	-11	1,704	-0.65%
2019/09/10	0	0.00	4	40.90	40.80	-4	1,670	-0.24%
2019/09/09	11	40.60	4	40.60	40.70	7	1,656	0.42%
2019/09/05	1	40.25	3	40.17	40.35	-2	1,633	-0.12%
2019/09/04	1	40.00	16	39.50	40.20	-15	1,601	-0.94%
2019/09/03	0	0.00	2	38.60	38.20	-2	1,472	-0.14%
2019/09/02	2	38.20	2	38.40	38.30	0	1,475	0.00%
2019/08/30	0	0.00	1	38.30	38.30	-1	1,479	-0.07%
2019/08/28	0	0.00	2	38.00	37.65	-2	1,478	-0.14%
2019/08/27	0	0.00	2	37.80	37.95	-2	1,504	-0.13%
2019/08/26	4	36.85	0	0.00	37.65	4	1,517	0.26%
2019/08/23	6	37.40	0	0.00	37.20	6	1,494	0.40%
2019/08/22	2	37.75	0	0.00	37.95	2	1,489	0.13%
2019/08/21	10	37.35	6	38.12	38.20	4	1,501	0.27%
2019/08/20	34	38.22	0	0.00	37.65	34	1,472	2.31%
2019/08/19	0	0.00	1	39.05	39.00	-1	1,204	-0.08%
2019/08/16	0	0.00	1	39.20	39.35	-1	1,207	-0.08%
2019/08/14	10	40.20	11	39.85	39.70	-1	1,196	-0.08%
2019/08/13	15	39.95	16	40.10	39.40	-1	1,203	-0.08%
2019/08/12	8	39.33	6.9	39.36	39.75	1.1	1,202	0.09%
2019/08/08	1	37.95	1	38.00	38.10	0	1,160	0.00%
2019/07/30	0	0.00	4	38.20	37.70	-4	1,206	-0.33%
2019/07/24	1	37.40	0	0.00	37.25	1	1,283	0.08%
2019/07/18	0	0.00	1	37.65	37.70	-1	1,415	-0.07%
2019/07/17	0	0.00	1	37.75	37.30	-1	1,416	-0.07%
2019/07/15	0	0.00	1	38.05	38.05	-1	1,490	-0.07%
2019/07/12	0	0.00	1	37.60	37.70	-1	1,484	-0.07%
2019/07/11	0	0.00	1	37.35	37.45	-1	1,497	-0.07%
2019/07/10	16	37.92	18	37.71	37.55	-2	1,501	-0.13%
2019/07/09	7	37.29	7	37.21	37.40	0	1,466	0.00%
2019/07/05	0	0.00	2	35.55	35.55	-2	1,427	-0.14%
2019/07/03	0	0.00	1	35.15	35.30	-1	1,504	-0.07%
2019/06/27	0	0.00	9	34.78	34.90	-9	1,525	-0.59%
2019/06/21	1	34.80	0	0.00	34.95	1	1,556	0.06%
2019/06/18	2	35.25	2	34.85	34.70	0	1,619	0.00%
2019/06/17	2	35.20	0	0.00	35.25	2	1,673	0.12%
2019/06/13	0	0.00	1	35.20	35.20	-1	1,717	-0.06%
2019/06/06	1	34.75	1	34.15	34.25	0	1,938	0.00%
2019/06/05	0	0.00	1	35.00	34.90	-1	1,956	-0.05%
2019/05/30	3	35.17	0	0.00	35.35	3	1,993	0.15%
2019/05/28	2	35.48	0	0.00	35.25	2	2,055	0.10%
2019/05/27	6	35.29	0	0.00	35.40	6	2,047	0.29%
2019/05/24	0	0.00	1	35.25	35.10	-1	2,046	-0.05%
2019/05/23	0	0.00	10	35.10	34.95	-10	2,068	-0.48%
2019/05/22	10	34.68	0	0.00	35.00	10	2,115	0.47%
2019/05/20	0	0.00	1	34.55	34.55	-1	2,162	-0.05%
2019/05/14	1	33.55	0	0.00	33.60	1	2,480	0.04%
2019/05/13	1	33.75	0	0.00	32.70	1	2,458	0.04%
2019/05/09	0	0.00	2	33.80	33.80	-2	2,393	-0.08%
2019/05/06	0	0.00	2	34.85	34.35	-2	2,337	-0.09%
2019/04/29	5	35.94	0	0.00	35.30	5	2,224	0.22%
2019/04/12	2	32.25	0	0.00	32.45	2	1,956	0.10%
2019/04/09	0	0.00	1	32.20	32.25	-1	1,969	-0.05%
2019/03/28	1	30.65	0	0.00	30.55	1	1,842	0.05%
2019/03/22	0	0.00	2	31.00	30.95	-2	1,744	-0.11%
2019/03/15	0	0.00	2	31.15	31.05	-2	1,568	-0.13%
2019/03/11	1	30.25	0	0.00	30.20	1	1,315	0.08%
2019/03/08	1	29.80	0	0.00	29.75	1	1,288	0.08%
2019/03/07	0	0.00	1	29.25	29.10	-1	1,237	-0.08%
2019/03/04	0	0.00	5	28.48	29.30	-5	1,178	-0.42%
2019/02/21	0	0.00	5	27.70	28.20	-5	1,046	-0.48%
2019/02/20	2	26.85	0	0.00	27.65	2	985	0.20%
2019/02/19	1	26.60	0	0.00	26.65	1	924	0.11%
2019/02/18	5	26.94	0	0.00	26.65	5	917	0.55%
2019/02/13	1	26.75	0	0.00	26.75	1	530	0.19%
2019/01/18	0	0.00	2	26.35	26.40	-2	771	-0.26%
2018/11/02	0	0.00	7	27.41	27.15	-7	802	-0.87%
2018/10/30	5	26.90	1	26.50	26.90	4	686	0.58%
2018/10/26	0	0.00	1	25.30	25.35	-1	607	-0.16%
2018/10/24	3	25.75	3	25.95	25.50	0	578	0.00%
2018/10/16	18	25.04	18	24.83	24.70	0	506	0.00%
2018/10/15	2	25.20	2	25.25	25.45	0	512	0.00%
2018/10/11	0	0.00	5	23.25	23.10	-5	784	-0.64%
2018/09/11	0.1	24.70	0	0.00	24.60	0.1	836	0.01%
2018/07/25	0	0.00	1	25.20	25.20	-1	1,009	-0.10%
2018/07/24	0	0.00	1	25.35	25.35	-1	1,004	-0.10%
2018/07/19	7	26.28	1	26.55	25.65	6	967	0.62%
2018/06/15	0	0.00	40	26.53	27.25	-40	546	-7.32%
2018/06/14	10	26.90	0	0.00	26.90	10	495	2.02%
2018/06/12	0	0.00	5	27.70	27.30	-5	490	-1.02%
2018/06/11	0	0.00	2	27.30	27.50	-2	473	-0.42%
2018/06/05	10	26.00	0	0.00	26.20	10	404	2.47%
2018/06/04	13	26.10	0	0.00	25.95	13	402	3.23%
2018/05/30	7	24.85	0	0.00	25.80	7	365	1.91%
2018/05/18	0	0.00	4	25.00	25.00	-4	356	-1.12%
2018/05/14	4	25.10	0	0.00	24.85	4	374	1.07%
2018/04/17	2	25.45	0	0.00	25.40	2	380	0.53%
2018/04/13	5	25.64	0	0.00	25.75	5	577	0.87%
2018/03/19	1	26.05	0	0.00	26.05	1	619	0.16%
2018/01/16	1	27.65	0	0.00	27.85	1	625	0.16%
2018/01/08	2	27.10	1	27.00	26.95	1	471	0.21%