嘉里大榮 (2608)-新光-台中券商分點個股進出

台股 » 個股 » 嘉里大榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

嘉里大榮

(2608)

可現股當沖

股價
41.95
漲跌
▼0.35
漲幅
-0.83%
成交量
507張
產業
上市航運類股
325人加入追蹤

立即追蹤
本地時間:13:30

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

嘉里大榮 (2608)籌碼相關－新光-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

新光-台中券商分點個股進出
新光-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
2024/04/25	7	42.00	15	42.46	41.95	-8	409	-1.95%
2024/04/24	2	41.75	0	0.00	42.30	2	403	0.50%
2024/04/23	0	0.00	3.1	41.79	41.65	-3.1	392	-0.80%
2024/04/22	0	0.00	8	42.37	41.80	-8	386	-2.07%
2024/04/19	10	41.91	17	41.84	42.10	-7	354	-1.98%
2024/04/18	10	41.17	24	41.07	41.50	-14	295	-4.74%
2024/04/17	1	38.00	0	0.00	38.00	1	227	0.44%
2024/04/16	0	0.00	1	37.95	38.10	-1	227	-0.44%
2024/04/11	1.2	38.73	2	38.83	38.80	-0.8	213	-0.38%
2024/04/10	1	39.15	10	39.15	39.15	-9	210	-4.27%
2024/04/09	11	39.05	0	0.00	39.25	11	210	5.23%
2024/04/08	0	0.00	4	38.90	38.95	-4	207	-1.93%
2024/04/03	0	0.00	2	38.90	38.85	-2	207	-0.96%
2024/03/28	1	38.80	0	0.00	38.80	1	206	0.48%
2024/03/27	1	38.65	0	0.00	38.75	1	208	0.48%
2024/03/26	3	38.70	0	0.00	38.65	3	209	1.43%
2024/03/22	1	38.70	0	0.00	38.65	1	209	0.48%
2024/03/21	2	38.60	3	38.77	38.70	-1	212	-0.47%
2024/03/20	5	38.20	1	38.30	38.50	4	211	1.89%
2024/03/19	1	38.55	0	0.00	38.45	1	207	0.48%
2024/03/18	1	38.60	1	38.50	38.65	0	204	0.00%
2024/03/15	1	38.80	13.2	38.87	38.80	-12.2	202	-6.04%
2024/03/14	1	38.20	0.1	38.65	38.60	0.9	187	0.50%
2024/03/13	0.1	38.15	0.1	38.00	38.15	-0.1	177	-0.03%
2024/03/12	1	37.95	10.1	38.00	37.95	-9.1	175	-5.17%
2024/03/11	3	38.00	0.2	38.00	38.00	2.8	174	1.58%
2024/03/08	3	37.83	0	0.00	37.80	3	175	1.72%
2024/03/06	0	0.00	8	38.05	38.05	-8	179	-4.46%
2024/03/05	2	37.98	0	0.00	37.90	2	177	1.13%
2024/03/04	0	38.00	0	0.00	37.85	0	175	0.02%
2024/02/27	0	0.00	0	37.95	37.70	0	174	0.00%
2024/02/26	0	37.85	4	37.60	37.70	-4	174	-2.30%
2024/02/23	0	37.80	0	0.00	37.65	0	174	0.00%
2024/02/22	0	37.75	0	0.00	37.75	0	173	0.00%
2024/02/05	3	37.35	0	0.00	37.35	3	183	1.64%
2024/01/29	0	37.51	0	0.00	37.55	0	188	0.01%
2024/01/23	0.1	37.75	0	0.00	37.55	0.1	191	0.03%
2024/01/18	1	37.65	0	0.00	37.50	1	192	0.52%
2024/01/17	2	37.30	0	0.00	37.35	2	193	1.03%
2024/01/16	1	37.35	0.1	37.70	37.30	0.9	189	0.48%
2024/01/12	1	37.75	0	0.00	37.70	1	185	0.54%
2024/01/10	0	38.00	0	0.00	37.85	0	184	0.01%
2024/01/09	0.1	38.30	0	0.00	38.10	0.1	182	0.05%
2024/01/05	5	38.25	0	0.00	38.25	5	182	2.74%
2024/01/02	0	0.00	1	38.35	38.30	-1	180	-0.55%
2023/12/29	1	38.40	0	0.00	38.40	1	178	0.56%
2023/12/28	2	38.40	0	0.00	38.50	2	178	1.12%
2023/12/07	0	0.00	1	38.20	38.15	-1	166	-0.60%
2023/12/05	6	38.40	3	38.45	38.40	3	165	1.82%
2023/12/04	4	38.45	1	38.50	38.45	3	164	1.83%
2023/11/30	0.1	37.95	0	0.00	37.85	0.1	159	0.04%
2023/11/29	0.1	38.20	0	0.00	38.00	0.1	161	0.03%
2023/11/28	2	38.15	0	0.00	38.20	2	163	1.22%
2023/11/27	0	0.00	1	38.05	38.00	-1	170	-0.59%
2023/11/24	1	37.95	0.1	37.95	37.95	0.9	172	0.53%
2023/11/21	0	0.00	2	37.85	37.95	-2	175	-1.14%
2023/11/17	0	0.00	3	37.90	37.90	-3	172	-1.74%
2023/11/16	1	37.75	1	37.80	37.90	0	171	0.00%
2023/11/13	4	37.75	1	37.70	37.40	3	170	1.76%
2023/11/10	1	37.50	0	0.00	37.45	1	171	0.58%
2023/11/08	0	0.00	1	37.60	37.65	-1	182	-0.55%
2023/11/06	2	37.55	0	0.00	37.65	2	194	1.03%
2023/11/01	0	0.00	1	37.05	37.10	-1	194	-0.51%
2023/10/27	0	37.35	0	0.00	37.45	0	198	0.00%
2023/10/25	0	37.25	0	0.00	37.25	0	203	0.00%
2023/10/24	0.1	37.00	0	0.00	37.00	0.1	203	0.04%
2023/10/19	6	37.20	0	0.00	37.10	6	215	2.78%
2023/10/18	0.1	37.40	0	0.00	37.40	0.1	217	0.02%
2023/10/16	0	37.60	0	0.00	37.65	0	225	0.01%
2023/10/11	0.1	37.50	1	37.55	37.40	-0.9	232	-0.39%
2023/10/05	0.2	37.00	0	0.00	36.85	0.2	241	0.08%
2023/10/04	0.1	36.95	0	0.00	36.70	0.1	242	0.02%
2023/09/28	2	37.05	0	0.00	36.95	2	250	0.80%
2023/09/27	0.1	37.20	0	0.00	37.10	0.1	246	0.02%
2023/09/22	1.1	37.36	0	0.00	37.25	1.1	247	0.44%
2023/09/21	1	37.55	4	37.60	37.55	-3	246	-1.22%
2023/09/20	2.1	37.80	0	0.00	37.90	2.1	244	0.86%
2023/09/19	1	37.85	1	38.10	37.90	0	245	0.00%
2023/09/18	0	0.00	3	38.10	38.15	-3	245	-1.22%
2023/09/14	0	0.00	1	38.10	38.15	-1	247	-0.40%
2023/09/13	0	0.00	2	38.10	38.15	-2	247	-0.81%
2023/09/12	1	38.00	0	0.00	37.85	1	247	0.40%
2023/09/11	0	0.00	1	37.55	37.55	-1	248	-0.40%
2023/09/08	2	37.60	1	37.60	37.70	1	249	0.40%
2023/09/07	0	0.00	1	37.80	37.70	-1	250	-0.40%
2023/09/06	1	38.00	0	0.00	38.00	1	252	0.40%
2023/09/05	0	0.00	4	37.96	38.20	-4	255	-1.57%
2023/09/04	1.1	38.00	2	38.05	38.05	-0.9	257	-0.35%
2023/08/31	0	0.00	1	38.10	38.05	-1	261	-0.38%
2023/08/30	0	0.00	1	37.70	37.75	-1	254	-0.39%
2023/08/29	1	37.25	0	0.00	37.35	1	252	0.40%
2023/08/25	0	0.00	3	37.15	37.10	-3	252	-1.19%
2023/08/24	2.1	36.61	1	36.75	36.65	1.1	249	0.44%
2023/08/21	0	0.00	1	36.90	36.60	-1	254	-0.39%
2023/08/18	0	0.00	1	36.70	36.55	-1	255	-0.39%
2023/08/17	1	36.45	0	0.00	36.40	1	252	0.40%
2023/08/14	3	37.10	0	0.00	36.75	3	242	1.24%
2023/08/11	0	0.00	1	36.90	36.90	-1	238	-0.42%
2023/08/07	0	0.00	0	36.05	36.10	0	224	0.00%
2023/08/04	1.1	35.88	0	0.00	36.00	1.1	223	0.49%
2023/08/02	2	35.90	0.4	36.15	36.00	1.6	222	0.72%
2023/08/01	1	35.95	0	0.00	36.05	1	219	0.46%
2023/07/28	1	36.25	0	0.00	36.30	1	215	0.46%
2023/07/27	1	36.00	5	36.12	36.25	-4	212	-1.86%
2023/07/26	0.1	35.95	2	35.95	35.95	-1.9	212	-0.90%
2023/07/25	8.1	35.76	0	0.00	35.75	8.1	210	3.84%
2023/07/24	1	35.85	0	0.00	35.90	1	206	0.48%
2023/07/19	3	36.22	0	0.00	36.30	3	197	1.52%
2023/07/18	0	0.00	1	36.50	36.50	-1	193	-0.52%
2023/07/17	1	36.80	3	36.85	36.75	-2	190	-1.05%
2023/07/13	2	37.20	2	37.20	37.00	0	187	0.00%
2023/07/12	1	38.50	3	38.50	38.50	-2	186	-1.07%
2023/07/10	0	0.00	7	38.58	38.45	-7	182	-3.84%
2023/07/06	2	38.93	0	0.00	38.85	2	177	1.12%
2023/07/05	0	0.00	3	39.07	39.05	-3	178	-1.68%
2023/06/30	1	39.15	0	0.00	39.20	1	177	0.56%
2023/06/29	1	39.45	0	0.00	39.30	1	178	0.56%
2023/06/28	0	0.00	2	39.15	39.15	-2	177	-1.13%
2023/06/27	1	39.25	0	0.00	39.05	1	178	0.56%
2023/06/26	0	0.00	1	39.25	39.25	-1	176	-0.57%
2023/06/19	2	39.35	2	39.30	39.25	0	177	0.00%
2023/06/15	0	0.00	2	39.20	39.35	-2	176	-1.13%
2023/06/13	1	39.20	0	0.00	39.25	1	176	0.57%
2023/06/12	1	39.80	3.3	39.34	39.30	-2.3	175	-1.28%
2023/06/09	2	39.48	2	39.60	39.65	0	173	0.00%
2023/06/07	11	39.19	2	39.00	39.25	9	168	5.33%
2023/06/05	1	38.85	0	0.00	38.70	1	162	0.61%
2023/06/02	0.1	38.60	0	0.00	38.55	0.1	161	0.03%
2023/06/01	3	38.53	0	0.00	38.50	3	160	1.87%
2023/05/31	1	38.45	0	0.00	38.35	1	161	0.62%
2023/05/19	0	0.00	1	38.70	38.60	-1	166	-0.60%
2023/05/17	0	0.00	1	39.00	38.90	-1	167	-0.60%
2023/05/16	1	38.50	8	38.40	38.55	-7	161	-4.34%
2023/05/15	2	38.00	0	0.00	38.40	2	162	1.23%
2023/05/11	4	38.15	0	0.00	38.20	4	167	2.38%
2023/05/10	2	38.15	0	0.00	38.40	2	169	1.18%
2023/05/03	0	0.00	8	38.50	38.50	-8	192	-4.16%
2023/04/25	2	38.00	0	0.00	38.05	2	200	1.00%
2023/04/20	5.1	38.28	0	0.00	38.20	5.1	203	2.48%
2023/04/19	3	38.45	0	0.00	38.50	3	209	1.43%
2023/04/18	2	38.55	0	0.00	38.60	2	230	0.87%
2023/04/17	1	38.80	0	0.00	38.80	1	267	0.37%
2023/04/11	0	0.00	1	38.70	38.50	-1	262	-0.38%
2023/03/30	1	37.95	22	38.00	37.95	-21	270	-7.78%
2023/03/29	2	38.15	0	0.00	38.05	2	275	0.73%
2023/03/28	1	38.05	0	0.00	38.10	1	302	0.33%
2023/03/24	0	0.00	5	38.20	38.20	-5	327	-1.53%
2023/03/22	1	38.10	0	0.00	38.05	1	328	0.30%
2023/03/20	0	37.95	0	0.00	37.95	0	331	0.00%
2023/03/17	0	37.95	0	0.00	37.90	0	337	0.00%
2023/03/15	4	38.01	0	0.00	37.85	4	335	1.19%
2023/03/10	3	38.13	0	0.00	38.15	3	335	0.89%
2023/03/09	0.1	38.60	0	0.00	38.60	0.1	334	0.01%
2023/03/08	0	38.55	9	38.48	38.55	-9	334	-2.69%
2023/03/07	0	38.70	0	38.50	38.50	0	333	0.00%
2023/03/06	1	38.65	0	0.00	38.50	1	333	0.30%
2023/03/03	0	38.20	4	38.05	38.40	-4	334	-1.20%
2023/03/02	2	37.83	0	0.00	37.90	2	335	0.60%
2023/03/01	2	37.90	4	38.04	37.85	-2	335	-0.60%
2023/02/24	1.1	38.50	0	0.00	38.20	1.1	332	0.32%
2023/02/23	0	0.00	0.3	38.60	38.60	-0.3	328	-0.08%
2023/02/22	1	38.10	0	0.00	38.25	1	324	0.31%
2023/02/21	0	38.60	1	38.30	38.35	-1	324	-0.31%
2023/02/20	2	38.40	0	0.00	38.45	2	326	0.61%
2023/02/17	1	38.45	0	0.00	38.40	1	327	0.31%
2023/02/14	2	38.55	2	38.70	38.70	0	331	0.00%
2023/02/13	0	38.85	5	38.61	38.55	-5	334	-1.49%
2023/02/08	0	0.00	3	39.40	39.35	-3	331	-0.91%
2023/02/03	0	39.20	5	39.42	39.50	-5	337	-1.48%
2023/02/02	0	0.00	1	39.20	39.25	-1	332	-0.30%
2023/01/30	0.1	38.85	0	0.00	38.50	0.1	326	0.03%
2023/01/17	0	38.85	0	0.00	38.80	0	325	0.00%
2023/01/16	0	0.00	1	38.55	38.55	-1	326	-0.31%
2023/01/12	2	38.63	4	38.60	38.50	-2	345	-0.58%
2023/01/10	0	0.00	2	38.85	39.00	-2	350	-0.57%
2023/01/09	3.1	39.02	2	38.80	38.95	1.1	351	0.32%
2023/01/06	21	39.33	29	39.16	39.05	-8	347	-2.30%
2023/01/05	22	39.09	24	39.18	39.30	-2	333	-0.60%
2023/01/04	0.1	37.80	0	37.85	37.75	0.1	298	0.02%
2023/01/03	0	37.80	0	0.00	37.60	0	302	0.00%
2022/12/30	0	0.00	1	37.60	37.80	-1	304	-0.33%
2022/12/28	0	37.85	1	38.00	37.75	-1	305	-0.31%
2022/12/27	2	38.13	0	0.00	38.10	2	306	0.65%
2022/12/23	0	0.00	4	38.36	38.05	-4	311	-1.29%
2022/12/22	1	38.35	1	38.60	38.20	0	320	0.00%
2022/12/21	0.1	38.10	0	0.00	37.80	0.1	326	0.03%
2022/12/20	5.2	38.57	5	38.81	38.25	0.2	326	0.05%
2022/12/19	3.1	38.78	6	39.39	37.80	-2.9	309	-0.93%
2022/12/16	0.1	37.75	1	37.90	37.90	-0.9	294	-0.31%
2022/12/15	0.2	38.10	0	0.00	38.05	0.2	302	0.05%
2022/12/14	0	0.00	2	38.05	37.95	-2	311	-0.64%
2022/12/09	1	38.10	0	0.00	38.10	1	323	0.31%
2022/12/08	0.1	37.35	1	37.25	37.50	-0.9	320	-0.28%
2022/12/07	0	0.00	0.2	37.00	37.35	-0.2	322	-0.05%
2022/12/01	2	37.45	1	37.55	37.55	1	321	0.31%
2022/11/30	0.1	37.30	0	0.00	37.35	0.1	319	0.03%
2022/11/24	2	36.88	0	0.00	37.00	2	325	0.61%
2022/11/23	1	36.40	0	0.00	36.80	1	324	0.31%
2022/11/22	0.2	36.60	0	0.00	36.50	0.2	327	0.05%
2022/11/18	5	36.12	1	36.10	36.20	4	333	1.20%
2022/11/17	4	36.20	0	0.00	36.25	4	338	1.18%
2022/11/16	1	36.70	1	37.00	36.30	0	338	0.00%
2022/11/15	0	0.00	15	37.00	37.00	-15	338	-4.43%
2022/11/14	0	0.00	0	37.30	37.40	0	340	0.00%
2022/11/10	0	0.00	8	36.75	36.45	-8	339	-2.35%
2022/11/08	0	0.00	11	36.78	36.65	-11	338	-3.25%
2022/11/07	1	36.60	1	36.25	36.55	0	340	0.00%
2022/11/01	7	36.06	8.2	35.95	35.90	-1.2	348	-0.34%
2022/10/31	1	34.95	0	0.00	34.90	1	352	0.28%
2022/10/27	0	0.00	6	34.80	35.00	-6	425	-1.41%
2022/10/26	0.1	34.52	0	0.00	34.60	0.1	441	0.02%
2022/10/25	1	34.70	0.2	34.60	34.50	0.8	444	0.18%
2022/10/24	5	34.85	0	0.00	34.90	5	447	1.12%
2022/10/21	3	34.05	0	0.00	33.95	3	448	0.67%
2022/10/20	11.3	34.53	4.5	34.64	33.60	6.8	450	1.50%
2022/10/19	7.1	35.83	8	35.98	35.70	-1	435	-0.22%
2022/10/17	13	34.64	9	34.82	35.10	4	448	0.89%
2022/10/14	4	35.61	3.1	35.85	35.45	0.9	452	0.20%
2022/10/13	18.1	36.10	2.8	35.49	35.20	15.3	462	3.31%
2022/10/12	9.1	36.40	0	0.00	36.45	9.1	465	1.95%
2022/10/11	18.1	36.75	0	0.00	36.65	18.1	468	3.87%
2022/10/06	1	37.45	0	0.00	37.60	1	477	0.22%
2022/10/05	1	37.65	0	0.00	37.60	1	486	0.21%
2022/10/04	0	0.00	4	37.66	37.65	-4	495	-0.81%
2022/10/03	0.1	37.25	0	0.00	37.15	0.1	495	0.02%
2022/09/30	4	37.15	0	0.00	37.75	4	497	0.80%
2022/09/29	6	37.71	21	37.82	37.90	-15	495	-3.03%
2022/09/28	20.1	36.72	1	36.55	36.25	19.1	487	3.92%
2022/09/27	1.1	37.71	5	37.91	37.75	-3.9	491	-0.79%
2022/09/26	66.2	38.16	2	37.78	37.70	64.2	496	12.94%
2022/09/22	22.1	39.30	0.4	39.61	39.40	21.7	502	4.31%
2022/09/21	7	39.65	0	0.00	39.85	7	497	1.41%
2022/09/20	2	39.90	0	0.00	40.35	2	493	0.41%
2022/09/16	0.1	40.20	0	0.00	40.25	0.1	499	0.02%
2022/09/15	1	40.55	1	40.50	40.70	0	503	0.00%
2022/09/13	0	0.00	1	40.45	40.40	-1	516	-0.19%
2022/09/07	17.1	39.92	0	40.30	39.75	17.1	551	3.10%
2022/09/02	1	40.50	0	0.00	40.25	1	573	0.17%
2022/09/01	1.3	40.67	0	0.00	40.70	1.3	580	0.22%
2022/08/29	0.1	40.80	10	41.00	41.00	-9.9	583	-1.69%
2022/08/26	1.5	41.90	1	42.00	41.90	0.5	581	0.09%
2022/08/25	5	41.95	0	0.00	41.90	5	581	0.86%
2022/08/22	0.2	41.75	4	41.85	41.50	-3.8	590	-0.64%
2022/08/19	0	0.00	0	41.30	41.75	0	589	-0.01%
2022/08/18	1	41.05	0	0.00	41.10	1	591	0.17%
2022/08/17	0	0.00	0.2	41.05	41.30	-0.2	592	-0.03%
2022/08/15	7	40.65	0	0.00	40.65	7	603	1.16%
2022/08/12	1.3	40.94	1	40.85	40.90	0.3	604	0.04%
2022/08/11	0	41.25	0	41.55	41.15	0	611	-0.01%
2022/08/10	0	0.00	2.1	41.10	41.40	-2.1	617	-0.33%
2022/08/09	0	0.00	2	40.70	40.85	-2	624	-0.32%
2022/08/08	5	41.35	0	0.00	41.25	5	636	0.79%
2022/08/05	2	42.70	4.1	42.21	42.10	-2.1	642	-0.33%
2022/08/04	5	43.00	14	43.14	43.15	-9	647	-1.39%
2022/08/03	1	41.60	7.3	41.98	41.95	-6.3	603	-1.05%
2022/08/02	2	41.10	1.3	41.18	41.50	0.7	595	0.12%
2022/08/01	0	0.00	1	41.10	40.90	-1	617	-0.16%
2022/07/29	0.4	40.52	0	0.00	40.55	0.4	640	0.06%
2022/07/28	1.3	40.60	1	40.85	40.45	0.3	659	0.05%
2022/07/27	0.1	40.50	0	0.00	40.65	0.1	684	0.01%
2022/07/26	0.4	40.35	3	40.53	40.30	-2.6	697	-0.38%
2022/07/25	0	0.00	8	39.95	40.40	-8	735	-1.09%
2022/07/22	0	0.00	6	40.45	40.25	-6	809	-0.74%
2022/07/21	0	0.00	9	40.09	40.20	-9	938	-0.96%
2022/07/20	0.4	39.84	25.6	39.94	39.50	-25.3	1,190	-2.12%
2022/07/19	0	0.00	48.3	39.13	39.50	-48.3	2,192	-2.20%
2022/07/18	0	38.20	0	0.00	38.45	0	2,443	0.00%
2022/07/15	1	38.25	0	0.00	38.10	1	2,457	0.04%
2022/07/14	1	36.70	2	38.05	38.05	-1	2,469	-0.04%
2022/07/13	1	37.70	1	37.45	37.30	0	2,470	0.00%
2022/07/12	9.3	36.92	3	37.32	37.45	6.3	2,485	0.25%
2022/07/11	1	37.75	0	0.00	38.20	1	2,490	0.04%
2022/07/08	0	0.00	0	38.40	38.10	0	2,506	0.00%
2022/07/07	0	0.00	0	38.50	38.15	0	2,509	0.00%
2022/07/06	3.3	38.13	0	0.00	38.15	3.3	2,513	0.13%
2022/07/05	1	39.25	0.1	39.30	39.90	0.9	2,522	0.04%
2022/07/04	1	38.50	5.2	38.66	38.80	-4.2	2,511	-0.17%
2022/07/01	19	38.79	0	0.00	38.85	19	2,524	0.75%
2022/06/30	2	39.60	1.1	39.82	40.10	0.9	2,538	0.03%
2022/06/29	11.2	40.12	0	0.00	40.10	11.2	2,596	0.43%
2022/06/28	0.7	40.55	0	0.00	40.60	0.7	2,618	0.03%
2022/06/27	0	41.20	4	41.11	41.35	-4	2,636	-0.15%
2022/06/24	0	0.00	12	40.25	40.10	-12	2,670	-0.45%
2022/06/23	0	39.50	0	0.00	39.10	0	2,791	0.00%
2022/06/22	1	39.20	0	0.00	39.30	1	2,790	0.04%
2022/06/21	1	39.35	16	39.97	40.20	-15	2,790	-0.54%
2022/06/20	38	39.40	9	39.26	39.05	29	2,789	1.04%
2022/06/17	15	39.97	0	0.00	40.00	15	2,783	0.54%
2022/06/16	8	40.84	1	41.35	40.50	7	2,772	0.25%
2022/06/15	0	0.00	2	41.00	41.00	-2	2,771	-0.07%
2022/06/14	29	40.14	1	40.00	40.50	28	2,780	1.01%
2022/06/13	19	41.00	0	0.00	40.95	19	2,780	0.68%
2022/06/10	30.3	41.94	6	41.87	41.95	24.3	2,778	0.87%
2022/06/09	0	42.65	0	0.00	42.60	0	2,775	0.00%
2022/06/08	1	42.55	0	0.00	42.65	1	2,777	0.04%
2022/06/07	10	42.55	0	0.00	42.55	10	2,787	0.36%
2022/06/06	0	0.00	4	42.26	42.30	-4	2,796	-0.14%
2022/06/02	0	42.30	0	0.00	42.30	0	2,816	0.00%
2022/05/31	1	42.25	2	42.30	42.85	-1	2,838	-0.04%
2022/05/30	5	42.40	0	0.00	42.60	5	2,841	0.18%
2022/05/26	3	42.00	1	42.75	42.10	2	2,844	0.07%
2022/05/25	0	0.00	1	42.10	42.15	-1	2,854	-0.04%
2022/05/20	1	41.80	3	41.95	41.80	-2	2,899	-0.07%
2022/05/19	2	41.85	1	41.75	41.60	1	2,921	0.03%
2022/05/18	1	42.10	21	42.09	42.05	-20	2,927	-0.68%
2022/05/17	0	41.85	0	0.00	41.85	0	2,932	0.00%
2022/05/16	5	42.41	8	42.03	42.40	-3	2,930	-0.10%
2022/05/13	1	40.90	1	41.25	41.15	0	2,933	0.00%
2022/05/12	19	41.29	0	0.00	40.95	19	2,942	0.65%
2022/05/11	0	0.00	10	41.90	42.00	-10	3,003	-0.33%
2022/05/10	2	42.80	5	42.22	42.20	-3	3,010	-0.10%
2022/05/09	9	43.13	9	43.24	42.85	0	3,019	0.00%
2022/05/06	2	43.00	1	42.60	43.00	1	3,017	0.03%
2022/05/05	3	43.87	5	43.85	43.70	-2	3,015	-0.07%
2022/05/04	5	44.43	1	44.75	44.15	4	3,055	0.13%
2022/05/03	1	44.25	0	0.00	44.15	1	3,097	0.03%
2022/04/29	25	44.62	10	44.60	44.55	15	3,236	0.46%
2022/04/28	32	45.54	14	45.75	45.05	18	3,323	0.54%
2022/04/27	24	45.19	20	45.25	45.25	4	3,308	0.12%
2022/04/26	58	45.26	64.7	45.41	44.70	-6.7	3,233	-0.21%
2022/04/25	675.6	50.45	626.5	50.35	45.20	49.1	3,080	1.59%	大買/大賣/
2022/04/22	75	46.92	143.2	47.14	48.45	-68.2	2,220	-3.07%	大賣/
2022/04/21	11.1	44.22	3.1	44.15	44.05	7.9	2,316	0.34%
2022/04/20	1	43.45	1	43.70	43.70	0	2,966	0.00%
2022/04/19	3	42.93	3	42.82	42.85	0	3,891	0.00%
2022/04/18	11.1	43.69	6	43.80	43.45	5.1	4,310	0.12%
2022/04/15	3	42.88	2.1	43.48	43.15	0.9	4,516	0.02%
2022/04/14	5	43.27	6.3	43.16	43.55	-1.3	4,767	-0.03%
2022/04/12	3.1	41.56	1	41.75	41.75	2.1	4,863	0.04%
2022/04/11	0	42.40	1.1	42.31	42.10	-1.1	4,884	-0.02%
2022/04/08	10	42.88	3	42.85	42.80	7	4,880	0.14%
2022/04/07	6	43.01	10	43.40	42.75	-4	4,879	-0.08%
2022/04/06	19	43.98	21	44.33	43.60	-2	4,863	-0.04%
2022/04/01	15	44.38	10	45.12	43.70	5	4,840	0.10%
2022/03/31	24	44.06	29.5	44.21	43.80	-5.5	4,783	-0.11%
2022/03/30	3	42.80	4.1	42.98	43.95	-1.1	4,762	-0.02%
2022/03/29	16	43.14	2.1	42.97	43.00	13.9	4,743	0.29%
2022/03/28	33.2	45.25	54.4	45.41	44.80	-21.2	4,703	-0.45%
2022/03/25	0	0.00	2	42.20	42.25	-2	4,578	-0.04%
2022/03/24	1	41.80	0	0.00	42.65	1	4,576	0.02%
2022/03/23	10	42.35	0	0.00	42.35	10	4,579	0.22%
2022/03/22	0	44.70	0.1	42.10	41.90	0	4,578	0.00%
2022/03/21	0	0.00	0	42.65	42.35	0	4,577	0.00%
2022/03/18	0	41.95	2	41.90	42.40	-2	4,583	-0.04%
2022/03/17	1	41.90	1	42.00	42.05	0	4,588	0.00%
2022/03/16	1	41.15	0	0.00	41.10	1	4,601	0.02%
2022/03/15	0.1	41.15	0	0.00	40.90	0.1	4,596	0.00%
2022/03/14	0	41.25	0	0.00	41.55	0	4,597	0.00%
2022/03/11	0.2	41.80	0	0.00	41.30	0.2	4,598	0.00%
2022/03/10	3	41.85	4	41.95	41.75	-1	4,599	-0.02%
2022/03/09	1	41.00	4.1	41.07	41.35	-3.1	4,599	-0.07%
2022/03/08	8.2	40.80	5	40.67	40.45	3.2	4,613	0.07%
2022/03/07	18.2	42.02	1	41.75	41.75	17.2	4,677	0.37%
2022/03/04	2.1	43.35	4.6	43.36	43.35	-2.4	4,788	-0.05%
2022/03/03	1	43.50	2	43.70	43.65	-1	4,930	-0.02%
2022/03/02	0.2	43.68	0	0.00	43.50	0.2	4,931	0.00%
2022/03/01	6	43.52	0	0.00	43.45	6	4,930	0.12%
2022/02/25	10	43.44	3	43.63	43.25	7	4,928	0.14%
2022/02/24	29.5	44.13	69.1	44.66	43.30	-39.5	4,915	-0.80%
2022/02/23	22.2	44.44	8.2	44.53	44.45	14	4,885	0.29%
2022/02/22	17	44.48	8	44.21	44.20	9	4,881	0.18%
2022/02/21	13	45.18	9	45.22	45.00	4	4,870	0.08%
2022/02/18	1.2	44.81	15	44.73	44.70	-13.8	4,855	-0.28%
2022/02/17	1	44.20	3	44.30	44.30	-2	4,851	-0.04%
2022/02/16	1	44.45	1	44.35	44.35	0	4,846	0.00%
2022/02/15	11	44.21	1	44.25	44.20	10	4,846	0.21%
2022/02/14	41.2	44.43	30.1	44.60	44.45	11.1	4,836	0.23%
2022/02/11	55.6	45.94	77	46.23	45.30	-21.5	4,824	-0.44%
2022/02/10	1	44.60	2	44.85	44.95	-1	4,750	-0.02%
2022/02/09	53	45.01	18	44.91	44.90	35	4,740	0.74%
2022/02/08	83	44.63	83	44.82	44.65	0	4,724	0.00%
2022/02/07	51	44.17	42.1	44.32	45.30	8.9	4,706	0.19%
2022/01/26	94.2	44.73	102.1	45.03	45.25	-7.9	4,742	-0.17%	大賣/
2022/01/25	49.4	46.08	46	46.33	45.60	3.4	4,696	0.07%
2022/01/24	79.1	48.16	81	48.06	47.75	-1.9	4,638	-0.04%
2022/01/21	131	46.88	127	46.77	46.60	4	4,496	0.09%	大買/大賣/
2022/01/20	18	46.21	21	46.27	46.00	-3	4,371	-0.07%
2022/01/19	15	47.89	25	48.12	47.40	-10	4,311	-0.23%
2022/01/18	27	48.06	19	48.46	47.70	8	4,249	0.19%
2022/01/17	63.2	49.90	50	49.84	49.25	13.2	4,171	0.32%
2022/01/14	106	50.26	95.1	50.50	49.50	10.9	4,028	0.27%	大買/
2022/01/13	307	51.53	315.5	50.98	50.60	-8.5	3,690	-0.23%	大買/大賣/
2022/01/12	441.2	51.94	401.4	51.97	50.00	39.8	3,027	1.31%	大買/大賣/
2022/01/11	86.1	53.17	81.2	53.26	50.20	4.9	2,096	0.23%
2022/01/10	52	54.43	62.5	55.16	55.70	-10.5	1,678	-0.62%
2022/01/07	50.3	49.23	103.4	50.00	50.70	-53	1,459	-3.63%	大賣/
2022/01/06	20.1	46.92	23	47.02	46.15	-2.9	1,206	-0.24%
2022/01/05	0.2	46.25	2	45.88	45.50	-1.8	1,138	-0.15%
2022/01/04	5	46.20	5.1	45.77	46.20	-0.1	1,114	-0.01%
2022/01/03	1	45.15	2	45.15	45.05	-1	1,097	-0.09%
2021/12/30	1.1	44.95	2	45.00	44.95	-0.9	1,108	-0.08%
2021/12/29	1	45.15	8	45.04	45.15	-7	1,120	-0.62%
2021/12/27	4	44.91	16.1	44.94	44.70	-12.1	1,157	-1.04%
2021/12/24	1	44.75	2	44.60	44.55	-1	1,176	-0.09%
2021/12/23	5.3	44.27	2	44.25	44.60	3.3	1,184	0.28%
2021/12/22	3	44.42	1	44.45	44.40	2	1,210	0.17%
2021/12/21	1	44.20	12.2	44.63	44.70	-11.2	1,213	-0.92%
2021/12/20	20	44.31	3	44.22	44.25	17	1,216	1.40%
2021/12/17	26	44.26	7	44.20	44.60	19	1,224	1.55%
2021/12/16	1	43.85	0	0.00	43.80	1	1,238	0.08%
2021/12/15	3	43.83	1	43.80	43.80	2	1,259	0.16%
2021/12/14	5	44.04	1	44.25	43.90	4	1,278	0.31%
2021/12/13	2	44.40	0	44.45	44.40	2	1,300	0.15%
2021/12/10	9	45.55	6	45.54	44.90	3	1,413	0.21%
2021/12/09	2	44.78	3	44.87	44.70	-1	1,705	-0.06%
2021/12/08	0	0.00	4	44.98	44.75	-4	1,852	-0.22%
2021/12/07	5.2	44.45	3	44.40	44.50	2.2	2,137	0.10%
2021/12/06	1	44.30	5	44.59	44.35	-4	3,002	-0.13%
2021/12/03	0.1	44.80	9.1	44.73	44.60	-9	3,346	-0.27%
2021/12/02	1	45.05	0	0.00	44.85	1	3,474	0.03%
2021/12/01	7.1	46.14	7	46.64	45.10	0.1	3,464	0.00%
2021/11/30	14	45.29	10	45.62	45.45	4	3,401	0.12%
2021/11/29	43	47.16	28.1	47.12	47.85	14.9	3,284	0.45%
2021/11/26	9	43.34	4	43.60	43.50	5	3,147	0.16%
2021/11/24	1	44.00	2	44.18	44.30	-1	3,159	-0.03%
2021/11/23	2	43.80	0	0.00	43.55	2	3,168	0.06%
2021/11/22	2	44.10	2	44.03	43.95	0	3,173	0.00%
2021/11/19	3	43.72	2	43.55	43.30	1	3,175	0.03%
2021/11/18	2	43.95	0	0.00	43.80	2	3,185	0.06%
2021/11/17	3	43.70	1	43.70	43.70	2	3,210	0.06%
2021/11/16	1	44.50	7.8	44.56	44.50	-6.8	3,220	-0.21%
2021/11/15	5.1	43.97	6.3	43.90	43.95	-1.2	3,231	-0.04%
2021/11/12	1	44.30	0	0.00	44.30	1	3,260	0.03%
2021/11/11	1.1	44.75	0	0.00	44.55	1.1	3,273	0.03%
2021/11/10	2	45.15	0	0.00	44.85	2	3,290	0.06%
2021/11/09	1	45.00	1	44.70	44.55	0	3,305	0.00%
2021/11/08	0.4	44.65	0.1	44.70	44.80	0.3	3,307	0.01%
2021/11/05	3	44.17	4	44.24	44.40	-1	3,323	-0.03%
2021/11/04	0	0.00	6	44.96	44.70	-6	3,333	-0.18%
2021/11/03	11	45.34	8	45.65	45.40	3	3,336	0.09%
2021/11/02	1	43.70	4	44.05	43.95	-3	3,293	-0.09%
2021/11/01	3	43.40	0	0.00	43.35	3	3,328	0.09%
2021/10/29	4	42.93	0	0.00	43.35	4	3,333	0.12%
2021/10/28	1	43.15	0	0.00	42.90	1	3,339	0.03%
2021/10/27	2	42.70	0	0.00	42.70	2	3,367	0.06%
2021/10/26	2	43.07	0	0.00	42.90	2	3,391	0.06%
2021/10/25	9	43.90	9	42.63	42.85	0	3,410	0.00%
2021/10/22	12	42.64	9	43.17	42.20	3	3,411	0.09%
2021/10/21	0	0.00	2	43.10	43.85	-2	3,418	-0.06%
2021/10/20	2	42.58	0	0.00	42.60	2	3,415	0.06%
2021/10/19	1	42.45	0	0.00	42.45	1	3,442	0.03%
2021/10/18	1.1	41.60	23	41.94	41.60	-21.9	3,483	-0.63%
2021/10/15	21	42.42	0.3	42.20	42.20	20.7	3,517	0.59%
2021/10/14	5	41.45	4	41.38	41.50	1	3,548	0.03%
2021/10/13	1.1	41.86	3	41.20	41.10	-1.9	3,570	-0.05%
2021/10/12	1.1	41.67	4	41.76	41.80	-2.9	3,615	-0.08%
2021/10/08	8	42.85	9	43.54	42.60	-1	3,775	-0.03%
2021/10/07	2	43.65	1.5	43.48	43.40	0.5	3,893	0.01%
2021/10/06	4	42.50	3	42.30	42.05	1	3,982	0.03%
2021/10/05	0	0.00	2	43.48	43.60	-2	4,044	-0.05%
2021/10/04	0.1	43.55	15.1	43.68	43.15	-15	4,149	-0.36%
2021/10/01	1.1	45.51	20	44.85	44.65	-19	4,267	-0.44%
2021/09/30	4	46.11	2	46.50	46.45	2	4,362	0.05%
2021/09/29	14.4	46.23	2	46.53	46.00	12.4	4,461	0.28%
2021/09/28	1.1	47.30	0	0.00	47.30	1.1	4,602	0.02%
2021/09/27	25.1	47.53	24.1	47.70	47.40	1	4,729	0.02%
2021/09/24	1.1	47.46	1	47.40	47.40	0.1	4,991	0.00%
2021/09/23	5	47.61	69	47.39	47.25	-64	5,277	-1.21%
2021/09/22	3.1	47.52	3.1	47.50	47.50	0.1	5,581	0.00%
2021/09/17	7.4	49.17	3	48.83	48.85	4.4	5,962	0.07%
2021/09/16	26	49.01	12	49.04	48.90	14	6,350	0.22%
2021/09/15	39	49.42	60	49.45	49.70	-21	6,730	-0.31%
2021/09/14	199.3	51.54	126	51.06	49.45	73.3	7,068	1.04%	大買/大賣/
2021/09/13	34.1	49.59	38.6	50.17	49.00	-4.4	8,044	-0.06%
2021/09/10	90.6	54.25	110.1	53.85	52.40	-19.5	8,861	-0.22%	大賣/
2021/09/09	285.3	59.82	215.4	59.00	56.50	69.9	9,254	0.76%	大買/大賣/
2021/09/08	97.4	55.21	108.1	55.83	56.90	-10.7	8,692	-0.12%	大賣/
2021/09/07	28.1	49.31	11	51.11	51.80	17.1	8,436	0.20%
2021/09/06	0	0.00	3.3	47.40	47.10	-3.3	8,389	-0.04%
2021/09/03	2.1	47.26	0	0.00	47.00	2.1	8,474	0.02%
2021/09/02	5.1	48.14	1	48.50	47.95	4.1	8,602	0.05%
2021/09/01	2	48.75	1	48.60	49.05	1	8,695	0.01%
2021/08/31	3	48.57	1	48.50	48.00	2	8,837	0.02%
2021/08/30	1	49.35	0	0.00	49.15	1	9,057	0.01%
2021/08/27	3	49.92	5	49.54	49.55	-2	9,280	-0.02%
2021/08/26	3	49.23	1	49.10	49.15	2	9,757	0.02%
2021/08/25	0	0.00	1.9	49.34	49.45	-1.9	10,545	-0.02%
2021/08/24	3	49.63	3.2	49.60	49.65	-0.2	11,579	0.00%
2021/08/23	10	49.29	4.1	49.36	49.05	5.9	12,305	0.05%
2021/08/20	2	48.10	2	48.23	48.00	0	12,581	0.00%
2021/08/19	5	48.73	1	48.10	48.00	4	13,267	0.03%
2021/08/18	1	49.90	17.3	47.31	49.95	-16.3	13,698	-0.12%
2021/08/17	4	48.64	7	49.07	47.70	-3	14,172	-0.02%
2021/08/16	10.1	48.75	13	49.35	49.70	-3	14,240	-0.02%
2021/08/13	10.1	51.33	8	50.19	50.00	2.1	14,475	0.01%
2021/08/11	7	51.63	7	51.36	51.80	0	14,608	0.00%
2021/08/10	2	52.45	7.1	52.49	51.80	-5.1	14,693	-0.03%
2021/08/09	3	53.07	4.2	52.86	52.50	-1.2	14,812	-0.01%
2021/08/06	2	53.35	6.1	53.74	53.30	-4.1	14,856	-0.03%
2021/08/05	11.1	52.85	30	54.49	52.80	-19	14,885	-0.13%
2021/08/04	18	56.09	0	0.00	56.20	18	14,848	0.12%
2021/08/03	20.1	56.13	5.1	56.44	55.90	15	14,835	0.10%
2021/08/02	2	56.45	2	56.35	57.60	0	14,816	0.00%
2021/07/30	5	55.96	4.3	56.25	55.00	0.7	14,785	0.01%
2021/07/29	1.3	57.05	3.2	57.31	57.50	-1.9	14,757	-0.01%
2021/07/28	4.2	56.18	9.2	56.14	56.00	-5	14,733	-0.03%
2021/07/27	8	57.20	45.1	56.27	56.00	-37.1	14,709	-0.25%
2021/07/26	20	58.21	16.1	57.73	57.30	3.9	14,690	0.03%
2021/07/23	24.1	57.71	14	58.01	58.30	10.1	14,675	0.07%
2021/07/22	22	56.55	33	56.88	57.60	-11	14,644	-0.08%
2021/07/21	15.1	57.06	17	56.46	55.90	-1.9	14,594	-0.01%
2021/07/20	8.4	57.07	17.1	57.65	56.70	-8.7	14,552	-0.06%
2021/07/19	2	58.70	27	59.17	59.30	-25	14,511	-0.17%
2021/07/16	8.2	60.03	12	59.99	59.40	-3.9	14,485	-0.03%
2021/07/15	58.7	61.03	49	61.17	60.90	9.7	14,428	0.07%
2021/07/14	33.7	58.66	58	58.11	60.20	-24.4	14,264	-0.17%
2021/07/13	27.5	60.19	56.7	60.06	60.00	-29.2	14,138	-0.21%
2021/07/12	24.1	63.07	37	62.95	62.30	-13	14,030	-0.09%
2021/07/09	70.4	63.81	15	63.73	63.50	55.3	13,951	0.40%
2021/07/08	52.5	64.96	53	64.37	66.50	-0.6	13,827	0.00%
2021/07/07	78	64.23	53.4	63.85	63.10	24.6	13,687	0.18%
2021/07/06	20.2	65.69	21	65.91	64.60	-0.9	13,567	-0.01%
2021/07/05	50.2	64.94	54	64.94	65.90	-3.9	13,456	-0.03%
2021/07/02	38.3	67.21	39	66.91	66.50	-0.8	13,286	-0.01%
2021/07/01	115.1	69.06	101.2	68.81	67.50	13.9	13,152	0.11%	大買/大賣/
2021/06/30	117.2	69.79	136.2	69.89	69.20	-19	12,880	-0.15%	大買/大賣/
2021/06/29	153.2	71.66	198	71.83	69.80	-44.8	12,579	-0.36%	大買/大賣/
2021/06/28	151.2	72.25	127.3	72.12	71.60	24	12,252	0.20%	大買/大賣/
2021/06/25	163	71.75	144.4	72.02	70.40	18.6	11,846	0.16%	大買/大賣/
2021/06/24	170.8	71.25	142.2	71.09	71.30	28.6	11,436	0.25%	大買/大賣/
2021/06/23	363.3	67.96	363.4	68.80	67.60	-0.1	11,025	0.00%	大買/大賣/
2021/06/22	433.1	76.53	321.3	75.71	71.00	111.8	10,562	1.06%	大買/大賣/鉅額交易
2021/06/21	283.5	71.75	327.7	71.98	74.00	-44.3	9,267	-0.48%	大買/大賣/
2021/06/18	194.4	68.35	188	68.31	67.30	6.4	8,297	0.08%	大買/大賣/
2021/06/17	218	63.00	199	63.18	65.30	19	7,610	0.25%	大買/大賣/
2021/06/16	45	62.60	44.8	62.60	61.30	0.2	7,302	0.00%
2021/06/15	52.5	63.48	39	63.70	63.80	13.5	7,206	0.19%
2021/06/11	73	64.06	63	63.74	63.50	10	7,116	0.14%
2021/06/09	35.1	65.96	34	65.40	64.50	1.1	6,865	0.02%
2021/06/08	45	68.05	41	67.92	67.10	4	6,757	0.06%
2021/06/07	139.2	66.98	147	66.89	68.10	-7.8	6,604	-0.12%	大買/大賣/
2021/06/04	76.1	70.14	83	69.47	68.40	-7	6,368	-0.11%
2021/06/03	148	71.50	160	71.75	71.20	-12	6,134	-0.20%	大買/大賣/
2021/06/02	323.8	70.30	326.3	70.52	69.90	-2.5	5,641	-0.04%	大買/大賣/
2021/06/01	605.6	67.85	560.3	68.09	66.50	45.3	4,844	0.93%	大買/大賣/
2021/05/31	227.5	66.70	255.3	66.89	67.90	-27.9	3,805	-0.73%	大買/大賣/
2021/05/28	121.3	62.25	122	62.53	61.80	-0.7	3,068	-0.02%	大買/大賣/
2021/05/27	318.1	62.78	215.2	62.32	60.70	102.9	2,763	3.72%	大買/大賣/鉅額交易
2021/05/26	166.2	61.23	139.8	61.50	60.70	26.5	2,060	1.28%	大買/大賣/
2021/05/25	95.3	61.96	78.1	62.23	57.80	17.2	1,607	1.07%
2021/05/24	9	59.13	13	60.30	60.30	-4	1,098	-0.36%
2021/05/21	79.2	52.83	66.5	54.16	54.90	12.7	1,011	1.26%
2021/05/20	21	48.71	38.1	48.73	49.95	-17.1	756	-2.25%
2021/05/19	8.3	46.82	25.1	45.38	45.45	-16.8	631	-2.66%
2021/05/18	54	47.95	12	47.78	46.90	42	591	7.10%
2021/05/17	32.4	49.14	19	49.01	49.25	13.4	491	2.73%
2021/05/14	10.6	46.99	10	45.57	44.80	0.6	359	0.15%
2021/05/13	9.2	46.74	9	46.00	47.90	0.2	296	0.07%
2021/05/12	0	0.00	3	43.50	43.55	-3	246	-1.22%
2021/05/11	0	0.00	1	44.15	43.85	-1	233	-0.43%
2021/05/05	1	44.65	0	0.00	44.55	1	227	0.44%
2021/05/04	1	44.75	0.2	44.27	44.55	0.8	227	0.35%
2021/05/03	0	0.00	2	44.43	44.40	-2	224	-0.89%
2021/04/28	2	44.70	0	0.00	44.70	2	222	0.90%
2021/04/27	0	0.00	2	44.70	44.85	-2	228	-0.87%
2021/04/26	0	0.00	1	44.65	44.70	-1	227	-0.44%
2021/04/23	0.4	44.40	0	0.00	44.70	0.4	225	0.18%
2021/04/22	0	0.00	1	44.90	45.00	-1	228	-0.44%
2021/04/21	2	45.03	0	45.00	45.20	2	218	0.91%
2021/04/20	0.1	44.65	0	0.00	45.50	0.1	219	0.04%
2021/04/16	1	43.60	0	0.00	43.75	1	211	0.47%
2021/04/15	4	43.68	0	0.00	43.60	4	213	1.87%
2021/04/14	3	43.50	0	0.00	43.65	3	229	1.31%
2021/04/13	0	0.00	0	43.80	44.05	0	231	0.00%
2021/04/09	0.1	43.80	1	43.85	43.60	-0.9	235	-0.38%
2021/04/01	0	44.00	0	0.00	44.10	0	248	0.00%
2021/03/31	0	0.00	1	44.20	44.20	-1	249	-0.40%
2021/03/29	1	43.30	0	0.00	43.40	1	247	0.40%
2021/03/26	1	42.50	0	0.00	43.30	1	252	0.40%
2021/03/22	0.1	42.50	0	0.00	42.30	0.1	288	0.03%
2021/03/17	0	43.00	0	0.00	42.70	0	295	0.00%
2021/03/11	0	43.15	0	0.00	43.40	0	299	0.00%
2021/03/10	0	43.25	0	0.00	43.25	0	298	0.00%
2021/03/09	0	43.10	0	0.00	43.15	0	300	0.00%
2021/03/08	0	43.14	0	0.00	43.15	0	300	0.00%
2021/03/05	0	43.90	0	0.00	43.25	0	303	0.00%
2021/03/04	0	43.80	3	43.32	43.30	-3	303	-0.99%
2021/03/03	0	0.00	1	43.35	43.35	-1	303	-0.33%
2021/03/02	0	46.65	0	0.00	42.90	0	309	0.00%
2021/02/24	0	42.60	0	0.00	42.65	0	308	0.00%
2021/02/22	0	0.00	1	42.10	42.00	-1	312	-0.32%
2021/02/19	1	42.10	0	0.00	42.10	1	307	0.33%
2021/01/29	2	41.00	0	0.00	41.15	2	296	0.67%
2021/01/27	0	41.95	0	0.00	42.10	0	293	0.00%
2021/01/25	0	0.00	1	42.00	43.10	-1	296	-0.34%
2021/01/22	0	0.00	1	42.15	42.10	-1	292	-0.34%
2021/01/15	0	0.00	2	43.30	43.50	-2	279	-0.72%
2021/01/14	1	43.90	1	43.95	43.95	0	272	0.00%
2021/01/12	3	44.27	5	43.57	44.00	-2	266	-0.75%
2021/01/11	0	0.00	2	45.32	45.25	-2	264	-0.77%
2021/01/08	5	46.00	2	45.55	45.65	3	263	1.14%
2021/01/07	0	0.00	2	45.55	46.10	-2	259	-0.77%
2021/01/06	1	45.65	3	45.58	45.15	-2	243	-0.82%
2021/01/05	3	45.88	0	0.00	46.00	3	240	1.24%
2021/01/04	0	0.00	2	45.78	45.45	-2	236	-0.85%
2020/12/31	1	44.70	0	0.00	44.80	1	226	0.44%
2020/12/28	1	44.30	5	43.57	44.40	-4	219	-1.82%
2020/12/25	2	43.35	1	43.35	43.35	1	212	0.47%
2020/12/24	0	0.00	1.4	43.04	43.25	-1.4	212	-0.66%
2020/12/23	2	43.35	5	42.97	42.90	-3	212	-1.41%
2020/12/22	0	0.00	1	43.50	43.35	-1	214	-0.47%
2020/12/21	1	45.09	4	44.66	45.30	-3	213	-1.39%
2020/12/18	1	43.20	1	43.70	43.70	0	205	0.00%
2020/12/16	3	43.27	0	0.00	43.30	3	199	1.50%
2020/12/14	1	42.80	1	42.90	43.05	0	178	-0.01%
2020/12/11	5.5	42.20	1	42.40	42.30	4.5	177	2.53%
2020/12/10	0.5	41.99	0	0.00	42.15	0.5	173	0.31%
2020/12/09	1	41.67	1	41.95	42.05	0	171	-0.02%
2020/12/08	1	41.50	0	0.00	41.70	1	167	0.60%
2020/12/07	0.5	41.35	1	41.80	41.75	-0.5	165	-0.30%
2020/12/04	0.3	41.35	0	0.00	41.55	0.3	164	0.16%
2020/12/01	0	0.00	1	41.45	41.35	-1	161	-0.62%
2020/11/30	2.3	41.46	1	41.55	41.50	1.3	159	0.79%
2020/11/27	0	41.20	0	0.00	41.45	0	158	0.00%
2020/11/26	2	41.12	0	0.00	41.40	2	156	1.29%
2020/11/25	0	40.73	0	0.00	40.85	0	145	0.00%
2020/11/20	0	0.00	2	40.90	41.00	-2	143	-1.39%
2020/11/18	1	40.65	0	0.00	40.65	1	134	0.74%
2020/11/12	1	40.55	0	0.00	40.55	1	139	0.72%
2020/11/06	0	0.00	1	40.50	40.35	-1	131	-0.76%
2020/11/05	0	0.00	3	40.50	40.40	-3	131	-2.28%
2020/11/04	4	40.20	2	40.45	40.45	2	130	1.53%
2020/11/03	1	40.15	0	0.00	40.50	1	132	0.76%
2020/10/29	0	0.00	1	39.65	39.75	-1	128	-0.78%
2020/10/27	0	39.70	0	0.00	39.85	0	130	0.00%
2020/10/26	0	0.00	4	39.94	39.80	-4	130	-3.07%
2020/10/23	1	39.85	0	0.00	39.90	1	130	0.76%
2020/10/20	1	39.90	0	0.00	39.90	1	142	0.70%
2020/10/13	0	0.00	1	38.95	39.10	-1	164	-0.61%
2020/10/06	1	38.35	0	0.00	38.60	1	178	0.56%
2020/09/30	0	0.00	1	38.10	38.05	-1	178	-0.56%
2020/09/29	5	38.05	0	0.00	38.10	5	181	2.75%
2020/09/28	1	38.00	0	0.00	38.05	1	183	0.54%
2020/09/25	1	37.75	11	37.85	37.90	-10	186	-5.36%
2020/09/24	0	0.00	3	37.85	38.00	-3	184	-1.63%
2020/09/23	0	0.00	7	39.25	39.40	-7	177	-3.94%
2020/09/07	8	40.80	0	0.00	40.80	8	176	4.54%
2020/08/31	2	41.00	1	40.90	41.00	1	194	0.51%
2020/08/27	1	41.00	0	0.00	40.90	1	203	0.49%
2020/08/26	4	40.46	0	0.00	40.80	4	202	1.97%
2020/08/25	3	40.45	0	0.00	40.20	3	204	1.47%
2020/08/20	0	0.00	3	39.85	39.80	-3	207	-1.45%
2020/08/19	0	0.00	1	40.40	40.50	-1	206	-0.48%
2020/08/18	6	40.03	0	0.00	40.30	6	207	2.90%
2020/08/14	1	39.65	0	0.00	39.65	1	220	0.45%
2020/08/13	0	0.00	1	39.45	39.65	-1	227	-0.44%
2020/08/05	1	38.80	0	0.00	38.85	1	297	0.34%
2020/07/31	0.2	39.20	0	0.00	39.25	0.2	310	0.06%
2020/07/29	10	38.95	0	0.00	38.70	10	314	3.18%
2020/07/28	0	0.00	1	38.60	38.55	-1	318	-0.31%
2020/07/27	5	39.40	0	0.00	39.20	5	319	1.56%
2020/07/24	1	40.80	0	0.00	39.80	1	327	0.31%
2020/07/14	0	0.00	5	40.63	40.70	-5	320	-1.56%
2020/07/10	2	40.60	10	40.50	40.70	-8	321	-2.49%
2020/07/08	1	40.80	19	40.39	41.00	-18	326	-5.51%
2020/07/07	27	41.63	1	41.65	41.65	26	322	8.05%
2020/07/02	1	41.05	0	0.00	41.15	1	320	0.31%
2020/06/30	0	0.00	1	40.75	40.75	-1	325	-0.31%
2020/06/24	1	41.00	1	40.90	40.90	0	330	0.00%
2020/06/10	0	0.00	3	41.98	41.90	-3	364	-0.82%
2020/06/05	0	0.00	1	41.60	41.90	-1	373	-0.27%
2020/06/04	1	42.25	0	0.00	41.90	1	380	0.26%
2020/06/03	1	42.30	4	41.05	42.25	-3	384	-0.78%
2020/06/02	0	0.00	4	40.60	40.80	-4	380	-1.05%
2020/05/29	0	0.00	2	40.35	40.30	-2	381	-0.52%
2020/05/28	0	0.00	10	40.30	40.30	-10	384	-2.60%
2020/05/27	0	0.00	21	40.79	40.80	-21	389	-5.40%
2020/05/26	0	0.00	1	41.00	41.10	-1	389	-0.26%
2020/05/25	0	0.00	2	40.25	40.30	-2	387	-0.52%
2020/05/22	0	0.00	5	40.82	40.65	-5	388	-1.29%
2020/05/21	2	42.00	1	42.20	41.95	1	384	0.26%
2020/05/20	0	0.00	12	41.51	41.80	-12	380	-3.15%
2020/05/19	59	42.31	24	42.00	41.45	35	376	9.30%
2020/05/18	6	40.81	1	41.20	41.20	5	363	1.38%
2020/05/15	0	0.00	1	39.85	39.85	-1	348	-0.29%
2020/05/14	1	39.25	2	39.20	39.20	-1	348	-0.29%
2020/05/13	0	0.00	1	39.35	39.60	-1	347	-0.29%
2020/05/12	5	39.67	0	0.00	39.75	5	347	1.44%
2020/05/11	3	40.63	0	0.00	40.55	3	340	0.88%
2020/05/08	0	0.00	1	41.40	41.40	-1	336	-0.30%
2020/05/07	0	0.00	1	40.95	41.20	-1	337	-0.30%
2020/05/06	2	40.58	0	0.00	40.60	2	335	0.60%
2020/05/05	0	0.00	2	40.50	40.45	-2	340	-0.59%
2020/05/04	2	40.20	0	0.00	40.20	2	340	0.59%
2020/04/30	0	0.00	1	40.70	40.95	-1	341	-0.29%
2020/04/29	0	0.00	1	40.20	40.45	-1	348	-0.29%
2020/04/28	1	39.95	0	0.00	40.00	1	341	0.29%
2020/04/24	1	39.05	0	0.00	39.30	1	340	0.29%
2020/04/21	2	38.85	0	0.00	38.30	2	330	0.60%
2020/04/20	1	38.80	0	0.00	38.90	1	322	0.31%
2020/04/16	1	38.65	0	0.00	38.85	1	318	0.31%
2020/04/15	0	0.00	1	38.75	38.90	-1	315	-0.32%
2020/04/07	3	37.57	0	0.00	37.65	3	310	0.97%
2020/04/06	1	36.35	0	0.00	37.60	1	307	0.32%
2020/04/01	2	36.28	0	0.00	36.35	2	302	0.66%
2020/03/25	0	0.00	5	35.62	35.80	-5	291	-1.72%
2020/03/20	1	32.70	0	0.00	33.00	1	282	0.35%
2020/03/19	0	0.00	1.1	31.42	31.25	-1.1	277	-0.38%
2020/03/18	1	33.45	0	0.00	33.60	1	269	0.37%
2020/03/17	0	0.00	4	34.05	34.00	-4	263	-1.52%
2020/03/13	2	35.70	0	0.00	36.15	2	257	0.78%
2020/03/12	5	37.63	0.1	37.75	37.60	5	249	1.99%
2020/03/11	1	38.50	4	38.15	38.30	-3	243	-1.23%
2020/03/10	3	37.43	4	37.66	37.90	-1	238	-0.42%
2020/03/09	2	38.43	8	39.02	38.40	-6	229	-2.61%
2020/03/06	1	39.55	0	0.00	39.20	1	222	0.45%
2020/03/05	4	39.93	0	0.00	39.75	4	217	1.84%
2020/03/04	2	40.18	3	41.03	39.85	-1	217	-0.46%
2020/02/27	1	40.60	0.1	40.55	40.55	1	206	0.46%
2020/02/26	0	0.00	0.1	40.60	40.60	-0.1	204	-0.02%
2020/02/25	1	40.60	0	0.00	40.55	1	204	0.49%
2020/02/24	2	41.35	0	0.00	41.15	2	201	0.99%
2020/02/21	1	41.65	1	41.90	41.45	0	201	0.00%
2020/02/20	0	0.00	4	42.00	42.15	-4	196	-2.03%
2020/02/19	4	42.53	3	42.07	41.75	1	195	0.51%
2020/02/18	1.2	40.93	0	0.00	41.60	1.2	191	0.63%
2020/02/17	1	40.85	0	0.00	40.85	1	180	0.55%
2020/02/14	2	39.70	6	39.85	39.65	-4	174	-2.29%
2020/02/12	4	40.34	1	40.20	40.05	3	169	1.77%
2020/02/10	0	0.00	1	40.60	40.40	-1	169	-0.59%
2020/02/07	0	0.00	3	40.92	40.70	-3	166	-1.81%
2020/02/06	3	40.95	2	40.85	40.95	1	167	0.60%
2020/02/05	1	40.00	0	0.00	39.95	1	189	0.53%
2020/02/04	3	40.18	2	40.18	40.10	1	188	0.53%
2020/02/03	6	40.14	1	40.00	40.35	5	184	2.71%
2020/01/31	0	0.00	1	38.90	38.90	-1	173	-0.58%
2020/01/30	0	0.00	4	38.88	38.35	-4	177	-2.26%
2020/01/20	3	39.57	0	0.00	39.60	3	172	1.74%
2020/01/16	0	0.00	1	39.35	39.35	-1	169	-0.59%
2020/01/15	7	39.36	2	39.40	39.25	5	174	2.86%
2020/01/10	2	39.45	0	0.00	39.40	2	172	1.16%
2020/01/09	0	0.00	2	39.30	39.30	-2	171	-1.16%
2020/01/08	2	39.55	0	0.00	39.25	2	173	1.15%
2020/01/06	0	0.00	2	39.25	39.25	-2	168	-1.19%
2020/01/03	2	39.30	3	39.33	39.40	-1	167	-0.60%
2020/01/02	0	0.00	1	39.30	39.30	-1	165	-0.60%
2019/12/31	0	0.00	1	39.05	39.20	-1	164	-0.61%
2019/12/30	0	0.00	1	38.90	39.00	-1	163	-0.61%
2019/12/26	1	39.00	0	0.00	38.85	1	162	0.62%
2019/12/25	1	39.25	0	0.00	39.00	1	162	0.62%
2019/12/18	1	39.10	0	0.00	39.20	1	160	0.62%
2019/12/17	1	39.00	0	0.00	38.85	1	157	0.63%
2019/12/10	0	0.00	1	38.80	38.75	-1	151	-0.66%
2019/12/09	1	39.10	0	0.00	38.80	1	151	0.66%
2019/11/25	0	0.00	4	38.80	38.75	-4	146	-2.74%
2019/11/15	0	0.00	1	39.10	39.05	-1	147	-0.68%
2019/11/07	0	0.00	1	38.75	38.75	-1	140	-0.71%
2019/11/06	0	0.00	3	38.90	38.90	-3	138	-2.17%
2019/11/04	9	39.36	5	39.60	39.20	4	132	3.03%
2019/10/29	2	38.00	1	38.05	38.05	1	100	1.00%
2019/10/28	0	0.00	5	37.50	37.65	-5	93	-5.38%
2019/10/08	2	36.70	0	0.00	36.75	2	94	2.13%
2019/09/23	1	36.95	0	0.00	36.80	1	118	0.84%
2019/09/20	6	36.95	0	0.00	36.95	6	120	4.98%
2019/09/18	0	0.00	5	37.25	37.15	-5	126	-3.95%
2019/09/17	2	37.00	0	0.00	37.05	2	126	1.58%
2019/09/06	2	37.10	0	0.00	37.20	2	163	1.23%
2019/08/29	0	0.00	3	37.70	37.70	-3	168	-1.78%
2019/08/27	1	37.15	1	37.05	37.15	0	173	0.00%
2019/08/12	1	36.55	0	0.00	36.50	1	336	0.30%
2019/08/08	1	36.10	0	0.00	36.40	1	338	0.30%
2019/08/07	1	36.05	0	0.00	35.80	1	340	0.29%
2019/08/01	0	0.00	2	36.40	36.35	-2	340	-0.59%
2019/07/31	1	36.50	0	0.00	36.25	1	342	0.29%
2019/07/30	1	36.55	0	0.00	36.65	1	343	0.29%
2019/07/26	0	0.00	0.5	36.45	36.45	-0.5	346	-0.14%
2019/07/15	10	36.30	14	36.39	36.55	-4	348	-1.15%
2019/07/12	6	37.77	0	0.00	37.60	6	347	1.72%
2019/07/11	1	37.80	0	0.00	37.80	1	347	0.29%
2019/07/09	2	37.70	0	0.00	37.40	2	344	0.58%
2019/07/05	0	0.00	1	38.00	38.00	-1	343	-0.29%
2019/07/04	0	0.00	1	37.70	37.70	-1	341	-0.29%
2019/07/03	0	0.00	1	37.45	37.40	-1	339	-0.29%
2019/07/01	0	0.00	6	37.20	37.20	-6	335	-1.79%
2019/06/27	0	0.00	0.8	36.80	36.80	-0.8	331	-0.23%
2019/06/26	1	36.80	0	0.00	36.50	1	329	0.30%
2019/06/20	0	0.00	4	37.49	37.50	-4	320	-1.25%
2019/06/17	2	36.00	0	0.00	36.25	2	298	0.67%
2019/06/13	1	35.95	0	0.00	35.95	1	287	0.35%
2019/06/05	0	0.00	1	35.95	35.95	-1	284	-0.35%
2019/06/03	1	35.55	0	0.00	35.65	1	281	0.35%
2019/05/30	1	34.85	6	34.60	34.85	-5	269	-1.85%
2019/05/29	11	34.30	3	34.55	34.50	8	257	3.11%
2019/05/28	3	34.42	0	0.00	33.80	3	237	1.26%
2019/05/23	1	36.00	0	0.00	35.85	1	133	0.75%
2019/05/22	0	0.00	3	35.90	35.90	-3	132	-2.26%
2019/05/20	2	35.80	3	35.85	35.85	-1	126	-0.79%
2019/05/17	2	36.00	1	36.10	36.00	1	123	0.81%
2019/05/13	1	36.55	2	36.50	36.50	-1	116	-0.86%
2019/05/09	2	36.30	0	0.00	36.55	2	117	1.70%
2019/05/08	0	0.00	1	37.00	36.95	-1	118	-0.85%
2019/05/07	1	36.15	1	36.45	36.25	0	115	0.00%
2019/05/06	4	36.30	0	0.00	36.40	4	116	3.43%
2019/05/03	3	36.43	1	36.50	36.55	2	116	1.72%
2019/04/29	1	36.55	1	36.75	36.75	0	112	0.00%
2019/04/26	0	0.00	1	36.90	36.80	-1	112	-0.89%
2019/04/24	0.1	37.00	0	0.00	37.00	0.1	114	0.09%
2019/04/23	0	0.00	1	37.00	37.05	-1	113	-0.88%
2019/04/19	5	36.68	1	37.00	36.85	4	113	3.51%
2019/04/17	2	37.60	1	37.65	37.75	1	109	0.91%
2019/04/16	1.1	37.01	0	0.00	37.05	1.1	106	1.05%
2019/04/12	2	37.10	0	0.00	37.10	2	103	1.93%
2019/04/09	1	37.50	1	37.45	37.45	0	101	0.00%
2019/04/08	4	37.53	0	0.00	37.55	4	100	3.98%
2019/04/02	2	37.35	2	37.38	37.40	0	99	0.00%
2019/04/01	0	0.00	2	37.08	37.15	-2	98	-2.02%
2019/03/29	1	37.00	0	0.00	36.85	1	97	1.03%
2019/03/28	1	37.15	0	0.00	37.10	1	96	1.03%
2019/03/21	3.1	37.28	1	37.50	37.15	2.1	102	2.03%
2019/03/19	1	37.20	0	0.00	37.05	1	103	0.97%
2019/03/18	1	37.45	0	0.00	37.40	1	102	0.98%
2019/03/13	1	37.40	0	0.00	37.35	1	107	0.93%
2019/03/12	1	37.55	0	0.00	37.45	1	112	0.89%
2019/03/07	1	37.60	0	0.00	37.55	1	133	0.75%
2019/02/27	0	0.00	12	37.60	37.95	-12	134	-8.90%
2019/02/25	0	0.00	1	37.20	37.25	-1	127	-0.78%
2019/02/22	0	0.00	2	37.13	37.15	-2	125	-1.59%
2019/02/20	2	36.95	0	0.00	37.00	2	123	1.62%
2019/02/14	5	36.54	0	0.00	36.65	5	121	4.12%
2019/01/22	0	0.00	2	36.40	36.60	-2	108	-1.84%
2018/12/26	0.3	35.35	0	0.00	35.30	0.3	98	0.30%
2018/12/17	0	0.00	6	35.83	35.75	-6	91	-6.57%
2018/12/10	1	35.45	0	0.00	35.35	1	89	1.11%
2018/12/04	6	35.65	0	0.00	35.65	6	80	7.47%
2018/11/29	2	37.00	0	0.00	37.00	2	56	3.54%
2018/11/26	0	0.00	3	37.55	37.35	-3	50	-5.89%
2018/10/30	2	35.55	2	36.40	35.85	0	56	0.00%
2018/10/26	0	0.00	4	37.00	36.95	-4	55	-7.15%
2018/10/19	0	0.00	2	37.65	37.75	-2	58	-3.39%
2018/10/18	2	37.60	0	0.00	37.65	2	60	3.33%
2018/10/11	1	38.40	0	0.00	38.40	1	68	1.45%
2018/10/08	1	39.00	0	0.00	39.00	1	68	1.46%
2018/10/05	1	39.20	0	0.00	39.10	1	69	1.45%
2018/10/03	1	39.50	0	0.00	39.15	1	71	1.41%
2018/10/02	0	39.60	0	0.00	39.60	0	71	0.00%
2018/09/25	1	40.00	0	0.00	39.90	1	76	1.31%
2018/09/06	0	0.00	0	39.95	39.70	0	78	0.00%
2018/08/20	2	40.20	0	0.00	40.25	2	85	2.34%
2018/08/13	0	0.00	2	40.40	40.05	-2	85	-2.36%
2018/08/06	0	0.00	0.2	40.00	40.05	-0.2	90	-0.20%
2018/07/12	0	0.00	1	38.75	38.65	-1	109	-0.91%
2018/07/11	0.1	39.90	0	0.00	39.90	0.1	109	0.05%
2018/07/10	1	40.00	7	40.00	40.00	-6	109	-5.50%
2018/07/09	0	0.00	1	39.95	39.90	-1	108	-0.92%
2018/06/12	0	0.00	4	39.40	39.25	-4	110	-3.62%
2018/05/30	0	0.00	3	39.80	39.90	-3	110	-2.72%
2018/05/28	0	0.00	1	39.95	39.95	-1	113	-0.88%
2018/05/03	0	0.00	1	39.95	39.95	-1	145	-0.69%
2018/04/27	6	40.85	0	0.00	40.50	6	149	4.03%
2018/04/26	0	0.00	3	40.90	40.65	-3	148	-2.02%
2018/04/23	8	40.20	0	0.00	40.15	8	147	5.41%
2018/04/19	0	0.00	1	38.40	38.45	-1	139	-0.72%
2018/04/17	0	0.00	2	38.28	38.25	-2	138	-1.45%
2018/04/12	0	0.00	3	38.18	38.30	-3	141	-2.12%
2018/03/23	0	0.00	1	37.75	37.65	-1	149	-0.67%
2018/03/22	0	37.85	0	0.00	37.90	0	148	0.00%
2018/03/20	1	37.80	0	0.00	37.80	1	148	0.67%
2018/02/27	0	0.00	2	38.25	38.45	-2	158	-1.26%
2018/02/26	1	37.95	0	0.00	37.90	1	162	0.62%
2018/02/23	0	0.00	2	38.20	38.20	-2	167	-1.19%
2018/02/21	0	0.00	1	38.10	38.25	-1	172	-0.58%
2018/02/12	1	37.25	0	0.00	37.20	1	170	0.59%
2018/02/08	0	0.00	1	37.80	38.45	-1	164	-0.61%
2018/02/07	1	37.15	0	0.00	37.00	1	161	0.62%
2018/01/31	0	0.00	2	38.45	38.40	-2	148	-1.34%
2018/01/25	0	0.00	1	38.75	38.75	-1	145	-0.69%
2018/01/24	0	0.00	1	38.70	38.70	-1	143	-0.70%
2018/01/18	1	38.85	0	0.00	38.90	1	138	0.72%
2018/01/15	0	0.00	1	38.35	38.30	-1	129	-0.77%
2018/01/12	0	0.00	1	38.25	38.30	-1	129	-0.77%
2018/01/11	1	38.15	0	0.00	38.30	1	133	0.75%
2018/01/08	1	38.65	5	38.60	38.50	-4	134	-2.98%
2018/01/05	0	0.00	5	38.60	38.60	-5	132	-3.76%
2018/01/04	0	0.00	56	38.51	38.65	-56	132	-42.40%
2018/01/03	0	0.00	9	38.49	38.45	-9	131	-6.87%
2018/01/02	10	38.43	5	38.44	38.40	5	132	3.78%