台肥 (1722)-華南永昌-麻豆券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
62.4
漲跌
▲0.2
漲幅
+0.32%
成交量
6,547張
產業
上市化學類股▼2.67%
593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

台肥 (1722)籌碼相關－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/04/17	1.2	61.68	0	0.00	61.60	1.2	1,876	0.06%
2024/04/12	2	63.00	0	0.00	63.00	2	1,828	0.11%
2024/03/28	0	0.00	9	63.40	63.30	-9	1,860	-0.48%
2024/03/27	0	0.00	1	63.20	63.10	-1	1,942	-0.05%
2024/03/26	1	63.00	0	0.00	62.90	1	2,073	0.05%
2024/03/25	1	63.90	0	0.00	63.50	1	2,138	0.05%
2024/03/22	10	64.58	0	0.00	63.60	10	2,233	0.45%
2024/03/20	0	0.00	10	63.72	63.80	-10	2,629	-0.38%
2024/03/19	1	63.40	0	0.00	63.40	1	2,705	0.04%
2024/03/18	1	64.10	1	64.10	64.10	0	2,723	0.00%
2024/03/15	1	64.80	0	0.00	64.50	1	2,727	0.04%
2024/03/11	0	65.70	0	0.00	65.30	0	2,708	0.00%
2024/02/27	0	0.00	1	66.10	66.00	-1	2,704	-0.04%
2024/02/26	0	0.00	2	67.00	66.50	-2	2,687	-0.07%
2024/02/22	0	0.00	28	68.10	67.90	-28	2,673	-1.05%
2024/02/16	0	0.00	3	67.30	67.20	-3	2,723	-0.11%
2024/02/02	0	0.00	10	66.80	66.80	-10	2,717	-0.37%
2024/01/30	9	69.53	9	68.50	68.60	0	2,672	0.00%
2024/01/29	20	68.50	13	68.12	68.70	7	2,616	0.27%
2024/01/18	0.1	62.90	0	0.00	63.00	0.1	2,562	0.00%
2024/01/17	2	63.00	0	0.00	62.80	2	2,554	0.08%
2024/01/11	0.5	65.70	1	65.20	65.20	-0.5	2,528	-0.02%
2024/01/08	0	0.00	3	67.80	68.00	-3	2,548	-0.12%
2023/12/29	0	0.00	0.2	67.10	67.60	-0.2	2,663	-0.01%
2023/12/28	0	0.00	7	66.40	66.90	-7	2,673	-0.26%
2023/12/27	0	0.00	1	66.60	66.60	-1	2,681	-0.04%
2023/12/25	0	0.00	3.2	67.19	66.80	-3.2	2,690	-0.12%
2023/12/21	1	66.40	0	0.00	66.40	1	2,582	0.04%
2023/12/20	0	0.00	2	67.20	68.30	-2	2,454	-0.08%
2023/12/19	5	67.34	0	0.00	67.10	5	2,366	0.21%
2023/12/15	1	68.60	10.1	69.77	68.20	-9.1	2,168	-0.42%
2023/12/14	1	67.40	0.1	65.85	67.50	0.9	1,849	0.05%
2023/12/13	2	64.20	0	0.00	64.60	2	1,745	0.11%
2023/12/12	1	64.30	0	0.00	64.50	1	1,770	0.06%
2023/12/08	0	0.00	0.1	63.60	63.50	-0.1	1,762	0.00%
2023/12/07	2	63.50	2	63.40	63.40	0	1,758	0.00%
2023/12/06	0	0.00	40	63.87	63.80	-40	1,759	-2.27%
2023/12/01	1	63.90	0	0.00	63.60	1	1,741	0.06%
2023/11/29	0	0.00	2	63.90	64.10	-2	1,722	-0.12%
2023/11/28	0	0.00	1	63.30	63.40	-1	1,684	-0.06%
2023/11/27	0.2	62.83	0	0.00	62.70	0.2	1,681	0.01%
2023/11/24	2	62.80	1	62.90	62.70	1	1,696	0.06%
2023/11/22	10	62.20	0	0.00	62.40	10	1,725	0.58%
2023/11/21	1	61.90	0	0.00	62.00	1	1,786	0.06%
2023/11/20	2	61.85	12	61.90	61.90	-10	1,821	-0.55%
2023/11/17	2	62.60	4	62.65	62.70	-2	1,857	-0.11%
2023/11/16	0	0.00	1	62.30	62.30	-1	1,835	-0.05%
2023/11/14	0	0.00	1	61.50	61.40	-1	1,789	-0.06%
2023/11/10	0.2	61.10	0	0.00	60.80	0.2	1,801	0.01%
2023/11/07	0.1	61.25	0	0.00	60.90	0.1	1,888	0.01%
2023/11/06	1.1	61.40	0	0.00	61.00	1.1	1,902	0.06%
2023/10/25	1	60.50	0	0.00	60.50	1	1,973	0.05%
2023/10/17	0	0.00	3	62.30	62.30	-3	2,083	-0.14%
2023/10/11	0	0.00	1	62.50	62.50	-1	2,147	-0.05%
2023/10/04	3	58.60	0	0.00	58.70	3	2,102	0.14%
2023/10/03	1	58.30	0	0.00	58.60	1	2,078	0.05%
2023/09/28	50	58.90	0	0.00	58.90	50	2,055	2.43%
2023/09/26	0	0.00	1	59.10	59.20	-1	2,040	-0.05%
2023/09/22	2	59.30	0	0.00	59.60	2	2,014	0.10%
2023/09/12	0	0.00	1	60.30	60.40	-1	1,853	-0.05%
2023/09/11	1	60.30	1	60.40	60.10	0	1,838	0.00%
2023/09/08	2	60.20	0	0.00	60.30	2	1,825	0.11%
2023/09/07	1	60.00	0	0.00	60.40	1	1,833	0.05%
2023/09/06	0	0.00	2	60.30	60.30	-2	1,829	-0.11%
2023/08/30	0	0.00	1	60.20	60.10	-1	1,837	-0.05%
2023/08/28	1	59.30	0	0.00	58.90	1	1,807	0.06%
2023/08/25	2	59.90	0	0.00	59.60	2	1,814	0.11%
2023/08/23	0	0.00	1	63.40	63.20	-1	1,709	-0.06%
2023/08/21	42	62.69	1	62.60	62.70	41	1,684	2.43%
2023/08/15	0	0.00	1	62.60	62.70	-1	1,658	-0.06%
2023/08/14	1	62.20	1	62.00	62.20	0	1,648	0.00%
2023/08/11	1	62.30	0	0.00	62.00	1	1,619	0.06%
2023/08/09	5	63.60	5	63.30	63.40	0	1,578	0.00%
2023/08/08	1	62.90	0	0.00	63.00	1	1,550	0.06%
2023/08/02	4	63.78	0	0.00	63.50	4	1,595	0.25%
2023/08/01	0	0.00	1	64.70	64.40	-1	1,622	-0.06%
2023/07/31	0	0.00	1	64.50	64.20	-1	1,630	-0.06%
2023/07/25	1	64.40	0	0.00	64.80	1	1,620	0.06%
2023/07/21	0	0.00	4.1	64.70	64.50	-4.1	1,614	-0.25%
2023/07/20	0	0.00	1	63.60	63.60	-1	1,583	-0.06%
2023/07/17	0	0.00	1.1	64.00	63.60	-1.1	1,580	-0.07%
2023/07/14	7	64.19	2	63.85	64.10	5	1,572	0.32%
2023/07/13	1	62.80	0	0.00	62.70	1	1,466	0.07%
2023/07/12	0	0.00	2	62.20	61.40	-2	1,432	-0.14%
2023/07/11	2	62.20	2	62.20	62.10	0	1,439	0.00%
2023/06/30	0	0.00	0	60.80	60.50	0	1,430	0.00%
2023/06/29	0	0.00	2	60.80	60.80	-2	1,443	-0.14%
2023/06/21	2	61.50	0	0.00	61.40	2	1,463	0.14%
2023/06/20	2	61.35	0	0.00	61.40	2	1,465	0.14%
2023/06/19	0	0.00	1	62.00	61.80	-1	1,462	-0.07%
2023/06/16	0.1	62.20	0	0.00	61.80	0.1	1,462	0.01%
2023/06/08	0	0.00	1	62.20	62.00	-1	1,490	-0.07%
2023/05/26	2	59.20	1	59.10	59.10	1	1,516	0.07%
2023/05/23	0	0.00	1	60.40	60.50	-1	1,524	-0.07%
2023/05/17	0	0.00	0.2	59.60	59.50	-0.2	1,523	-0.01%
2023/05/10	1	61.00	1	60.90	61.00	0	1,489	0.00%
2023/05/09	0	0.00	30	61.00	61.00	-30	1,482	-2.02%
2023/05/08	30	60.80	0.1	60.20	60.80	29.9	1,463	2.05%
2023/05/04	1	58.70	0	59.10	59.10	1	1,467	0.07%
2023/05/02	0	0.00	50.1	59.50	59.50	-50.1	1,512	-3.31%
2023/04/27	0.1	58.30	0	0.00	58.50	0.1	1,503	0.00%
2023/04/26	0	58.10	20.1	58.00	58.70	-20.1	1,497	-1.34%
2023/04/25	0	58.30	1	57.90	57.90	-1	1,470	-0.07%
2023/04/21	0	0.00	1	58.10	57.40	-1	1,444	-0.07%
2023/04/14	0.1	57.70	0	0.00	57.70	0.1	1,417	0.00%
2023/04/11	0	0.00	0.1	57.20	57.50	-0.1	1,387	0.00%
2023/04/06	2	55.90	4	56.20	56.20	-2	1,382	-0.14%
2023/03/28	0	56.80	0	0.00	56.50	0	1,380	0.00%
2023/03/24	0	56.70	0	0.00	56.40	0	1,414	0.00%
2023/03/21	2	56.70	0	0.00	56.40	2	1,401	0.14%
2023/03/16	2	55.90	0	0.00	55.80	2	1,397	0.14%
2023/03/15	2	56.50	0	0.00	56.20	2	1,401	0.14%
2023/03/10	1.1	56.69	0	0.00	56.20	1.1	1,410	0.07%
2023/03/06	0.1	58.30	0	0.00	57.90	0.1	1,381	0.00%
2023/03/03	3	58.00	3	57.90	57.90	0	1,383	0.00%
2023/02/24	0	0.00	1	58.00	57.50	-1	1,395	-0.07%
2023/02/23	0	0.00	0.1	57.50	57.80	-0.1	1,381	-0.01%
2023/02/21	51	57.50	0	0.00	57.50	51	1,366	3.73%
2023/02/14	0	56.10	0	0.00	56.00	0	1,449	0.00%
2023/02/10	0	0.00	0.2	56.10	55.80	-0.2	1,478	-0.01%
2023/02/08	0	56.70	0	0.00	56.60	0	1,482	0.00%
2023/02/07	0.2	56.93	0	0.00	56.80	0.2	1,469	0.01%
2023/02/03	0	0.00	1.1	57.30	57.10	-1.1	1,449	-0.08%
2023/02/02	0.1	56.48	2.5	56.36	56.60	-2.4	1,415	-0.17%
2023/02/01	1	55.90	0	0.00	55.60	1	1,398	0.07%
2023/01/31	0.5	55.60	0	0.00	55.80	0.5	1,389	0.04%
2023/01/30	1	54.70	0	0.00	54.60	1	1,353	0.07%
2023/01/16	0	0.00	3	54.73	54.60	-3	1,354	-0.22%
2023/01/12	0.5	53.65	0	0.00	53.60	0.5	1,357	0.04%
2022/12/29	1	53.10	0	0.00	53.10	1	1,443	0.07%
2022/12/28	0.3	53.40	0	0.00	53.30	0.3	1,437	0.02%
2022/12/23	1.2	53.23	0	0.00	53.10	1.2	1,470	0.08%
2022/12/22	1	53.40	0	0.00	53.40	1	1,541	0.06%
2022/12/16	1	53.51	0	0.00	53.50	1	1,706	0.06%
2022/12/15	0	0.00	1	54.40	54.30	-1	1,711	-0.06%
2022/12/14	1	54.40	0	0.00	54.20	1	1,731	0.06%
2022/12/12	2	54.25	0	0.00	54.30	2	1,744	0.11%
2022/12/08	0	0.00	0.2	54.40	54.20	-0.2	1,780	-0.01%
2022/12/07	0	0.00	0.3	55.00	54.80	-0.3	1,772	-0.01%
2022/12/05	0.3	56.48	0	0.00	55.70	0.3	1,748	0.01%
2022/12/02	0.2	56.30	0	0.00	56.10	0.2	1,763	0.01%
2022/11/30	0.3	56.80	0	56.50	56.30	0.2	1,778	0.01%
2022/11/29	0	0.00	9	55.56	55.90	-9	1,762	-0.51%
2022/11/25	0	0.00	0	56.40	55.80	0	1,793	0.00%
2022/11/24	0	0.00	0	56.00	56.00	0	1,818	0.00%
2022/11/22	0	0.00	1	55.20	55.30	-1	1,852	-0.05%
2022/11/14	1	55.40	0	0.00	55.50	1	2,094	0.05%
2022/11/04	0	0.00	1	53.50	54.00	-1	2,141	-0.05%
2022/11/02	1	53.10	4	53.10	53.40	-3	2,178	-0.14%
2022/10/27	2	52.30	0	0.00	52.20	2	2,266	0.09%
2022/10/25	0	0.00	1	52.00	51.10	-1	2,290	-0.04%
2022/10/24	0.2	52.20	0	0.00	51.80	0.2	2,305	0.01%
2022/10/17	2	51.05	0	0.00	51.60	2	2,324	0.09%
2022/10/14	1	52.00	0	0.00	51.60	1	2,318	0.04%
2022/10/13	2	51.80	0	0.00	51.60	2	2,317	0.09%
2022/10/12	3	52.93	2	52.90	52.80	1	2,299	0.04%
2022/10/11	2	53.35	0	0.00	53.30	2	2,288	0.09%
2022/10/06	0	55.00	0	0.00	54.90	0	2,277	0.00%
2022/10/04	0	0.00	1	54.90	55.00	-1	2,325	-0.04%
2022/10/03	1	54.40	0	0.00	54.30	1	2,357	0.04%
2022/09/27	2	55.00	0	0.00	55.00	2	2,384	0.08%
2022/09/26	6	56.38	0	0.00	55.90	6	2,376	0.25%
2022/09/23	1	58.20	0	0.00	58.10	1	2,352	0.04%
2022/09/21	0	0.00	0.5	60.00	59.60	-0.5	2,353	-0.02%
2022/09/20	0.2	60.40	0	0.00	60.10	0.2	2,374	0.01%
2022/09/19	2.1	60.49	0	0.00	60.20	2.1	2,402	0.09%
2022/09/15	0	61.20	0	0.00	61.30	0	2,423	0.00%
2022/09/14	0.2	61.75	5	61.50	61.10	-4.8	2,450	-0.20%
2022/09/12	2	62.10	0	0.00	62.20	2	2,542	0.08%
2022/09/08	0	0.00	0.3	61.10	61.80	-0.3	2,611	-0.01%
2022/09/07	1.3	60.42	0	0.00	60.10	1.3	2,595	0.05%
2022/09/06	3.1	61.47	0	0.00	61.00	3.1	2,591	0.12%
2022/09/02	4	62.10	0	0.00	61.90	4	2,620	0.15%
2022/09/01	2.2	62.51	3.3	62.82	62.00	-1.2	2,620	-0.04%
2022/08/31	0.1	63.30	0	0.00	62.90	0.1	2,598	0.00%
2022/08/30	1.1	64.19	4	64.03	63.70	-2.9	2,589	-0.11%
2022/08/29	3	63.50	0	0.00	63.50	3	2,608	0.12%
2022/08/26	1.1	64.01	0	0.00	64.10	1.1	2,603	0.04%
2022/08/24	3	65.80	0	0.00	64.70	3	2,526	0.12%
2022/08/23	1.1	65.79	0	0.00	65.10	1.1	2,464	0.04%
2022/08/22	1.1	66.12	0	0.00	66.10	1.1	2,433	0.04%
2022/08/12	0	0.00	0.1	66.60	66.30	-0.1	2,457	0.00%
2022/08/11	0	0.00	1	65.30	65.50	-1	2,472	-0.04%
2022/08/08	1.1	63.51	1	63.30	63.60	0.1	2,560	0.00%
2022/08/05	0	0.00	1	63.70	63.80	-1	2,622	-0.04%
2022/08/01	0	0.00	0.3	64.80	64.60	-0.3	3,145	-0.01%
2022/07/29	1	64.10	0	0.00	64.00	1	3,243	0.03%
2022/07/28	1	63.90	0	0.00	64.20	1	3,280	0.03%
2022/07/27	2.1	62.70	5	63.00	63.20	-2.9	3,303	-0.09%
2022/07/26	1.2	63.02	0	0.00	62.90	1.2	3,326	0.03%
2022/07/25	5.1	63.18	0	0.00	63.30	5.1	3,377	0.15%
2022/07/22	0	0.00	7	62.19	62.40	-7	3,549	-0.20%
2022/07/20	2	62.20	0	0.00	61.90	2	3,700	0.05%
2022/07/18	3	61.10	0	0.00	61.00	3	3,918	0.08%
2022/07/12	0	0.00	12.6	60.89	60.00	-12.6	4,580	-0.28%
2022/07/11	1.6	62.58	1	62.30	61.90	0.6	4,737	0.01%
2022/07/01	0	63.60	0	0.00	62.30	0	7,394	0.00%
2022/06/30	0.1	64.00	0	0.00	63.90	0.1	7,629	0.00%
2022/06/29	1	65.00	0	0.00	65.00	1	7,681	0.01%
2022/06/24	0	65.20	0	0.00	65.70	0	8,853	0.00%
2022/06/17	3	67.10	0	0.00	67.50	3	9,515	0.03%
2022/06/16	0	0.00	5	68.50	67.50	-5	9,506	-0.05%
2022/06/07	0.1	68.41	0	0.00	68.10	0.1	10,748	0.00%
2022/06/06	0	0.00	0	70.20	69.60	0	10,846	0.00%
2022/06/02	0	69.00	0	0.00	69.30	0	10,888	0.00%
2022/06/01	1	69.40	0	0.00	69.40	1	10,932	0.01%
2022/05/31	0.1	69.50	0	0.00	69.80	0.1	10,936	0.00%
2022/05/30	1	69.70	2	69.60	69.80	-1	10,924	-0.01%
2022/05/26	2	69.30	0	0.00	68.90	2	10,986	0.02%
2022/05/25	0	0.00	1	69.40	69.20	-1	11,013	-0.01%
2022/05/24	1	68.30	0	0.00	68.70	1	11,020	0.01%
2022/05/23	0	69.00	0	0.00	69.70	0	10,970	0.00%
2022/05/20	0	0.00	0.1	69.10	69.00	-0.1	10,950	0.00%
2022/05/18	0	69.30	5	69.00	70.30	-5	10,890	-0.05%
2022/05/17	0	0.00	1	69.40	68.80	-1	10,856	-0.01%
2022/05/16	1	67.40	0	0.00	67.40	1	10,801	0.01%
2022/05/13	5	67.38	1	67.80	67.60	4	10,748	0.04%
2022/05/12	1.1	68.27	0.1	68.20	68.20	1	10,663	0.01%
2022/05/11	0.1	71.10	2	70.25	71.10	-1.9	10,578	-0.02%
2022/05/10	5	68.54	0	0.00	69.70	5	10,448	0.05%
2022/05/09	5	72.14	2	72.50	71.60	3	10,226	0.03%
2022/05/06	0	0.00	1	77.50	77.10	-1	10,051	-0.01%
2022/05/05	1	76.20	0	0.00	76.80	1	9,958	0.01%
2022/04/28	0	0.00	4	75.90	75.80	-4	9,974	-0.04%
2022/04/27	3	72.23	0	0.00	72.70	3	9,845	0.03%
2022/04/26	3	73.20	0	0.00	73.60	3	9,796	0.03%
2022/04/25	17	73.58	0	0.00	73.00	17	9,748	0.17%
2022/04/22	1	75.40	0	0.00	75.40	1	9,653	0.01%
2022/04/21	11	78.05	0	0.00	77.60	11	9,609	0.11%
2022/04/20	0	0.00	7	79.64	79.70	-7	9,547	-0.07%
2022/04/19	8	77.20	5	78.80	78.40	3	9,594	0.03%
2022/04/18	10	78.86	3	79.50	78.60	7	9,552	0.07%
2022/04/15	1	78.80	0	0.00	78.40	1	9,397	0.01%
2022/04/14	0	79.00	0	0.00	78.60	0	9,244	0.00%
2022/04/13	10	78.46	8	78.89	78.80	2	9,109	0.02%
2022/04/12	11	77.85	9	78.19	79.20	2	8,838	0.02%
2022/04/11	28	83.37	25	83.68	82.80	3	8,298	0.04%
2022/04/08	5	78.92	19	79.52	80.00	-14	7,229	-0.19%
2022/04/07	7	77.64	8	76.35	75.10	-1	6,642	-0.02%
2022/04/06	3	76.07	10	76.48	77.10	-7	6,431	-0.11%
2022/04/01	1	73.50	1	73.80	73.70	0	6,169	0.00%
2022/03/31	4	73.85	11	75.70	73.30	-7	6,084	-0.12%
2022/03/30	34	75.22	1	75.30	74.90	33	5,916	0.56%
2022/03/29	6.1	78.44	9.3	78.30	79.10	-3.3	5,462	-0.06%
2022/03/25	1	74.50	0	0.00	74.50	1	4,697	0.02%
2022/03/24	0	0.00	2	75.00	74.20	-2	4,677	-0.04%
2022/03/23	4	74.48	4	74.05	73.80	0	4,646	0.00%
2022/03/22	0.3	74.97	16	76.16	76.80	-15.7	4,421	-0.35%
2022/03/21	1	71.30	0	0.00	72.60	1	4,172	0.02%
2022/03/18	19	71.67	1	71.00	70.40	18	4,123	0.44%
2022/03/17	1	73.50	0	0.00	72.90	1	3,977	0.03%
2022/03/16	3	73.27	2	72.80	72.50	1	3,915	0.03%
2022/03/15	3	75.93	16	74.74	73.40	-13	3,776	-0.34%
2022/03/14	19	74.41	26	75.79	76.60	-7	3,428	-0.20%
2022/03/11	0	0.00	1	71.80	71.70	-1	2,950	-0.03%
2022/03/10	13	71.37	13	71.75	71.70	0	2,910	0.00%
2022/03/09	15	71.45	15	71.57	70.90	0	2,864	0.00%
2022/03/08	0	0.00	1	69.90	68.90	-1	2,726	-0.04%
2022/03/07	0	0.00	1	70.60	70.20	-1	2,684	-0.04%
2022/03/02	0	0.00	2	70.00	70.80	-2	2,732	-0.07%
2022/03/01	0	0.00	1	69.80	69.70	-1	2,684	-0.04%
2022/02/14	0	0.00	1	68.00	67.80	-1	3,051	-0.03%
2022/02/10	0	0.00	15	68.50	68.00	-15	3,252	-0.46%
2022/02/07	1	66.50	0	0.00	67.40	1	3,572	0.03%
2022/01/26	0	0.00	2	66.50	66.80	-2	3,574	-0.06%
2022/01/25	3	65.63	0	0.00	65.00	3	3,579	0.08%
2022/01/24	2	66.25	0	0.00	66.40	2	3,535	0.06%
2022/01/21	2	67.50	0	0.00	67.30	2	3,535	0.06%
2022/01/20	19	68.39	0	0.00	68.00	19	3,501	0.54%
2022/01/19	3	68.67	0	0.00	68.60	3	3,488	0.09%
2022/01/18	4	69.00	0	0.00	69.00	4	3,495	0.11%
2022/01/14	1	70.50	2	70.30	69.60	-1	3,578	-0.03%
2022/01/13	1	73.40	10	71.73	71.60	-9	3,646	-0.25%
2022/01/12	13	72.56	14	72.17	72.80	-1	3,631	-0.03%
2022/01/11	3	71.97	15	71.73	72.00	-12	3,572	-0.34%
2022/01/10	2	71.30	2.1	72.37	71.30	-0.1	3,506	0.00%
2022/01/07	10	69.80	5	70.40	70.00	5	3,491	0.14%
2022/01/06	0.1	70.00	0	0.00	69.70	0.1	3,672	0.00%
2022/01/05	10	68.80	0	0.00	69.30	10	3,765	0.27%
2022/01/04	1	68.70	0	0.00	68.90	1	3,844	0.03%
2022/01/03	0	0.00	7	69.46	69.40	-7	3,958	-0.18%
2021/12/30	1	70.10	60	70.16	70.00	-59	4,129	-1.43%
2021/12/29	9	69.66	0	0.00	69.80	9	4,301	0.21%
2021/12/28	1	68.60	0	0.00	68.90	1	4,478	0.02%
2021/12/22	10	69.50	0	0.00	69.50	10	5,381	0.19%
2021/12/20	0	0.00	10	70.40	69.30	-10	5,501	-0.18%
2021/12/17	10	70.80	13.1	70.62	70.50	-3.1	5,483	-0.06%
2021/12/15	0	0.00	1	69.30	69.30	-1	5,436	-0.02%
2021/12/13	1	69.20	0	0.00	69.00	1	5,456	0.02%
2021/12/07	2	67.95	0	0.00	68.50	2	5,507	0.04%
2021/12/06	2	68.20	0	0.00	68.50	2	5,499	0.04%
2021/11/29	12	69.21	24	68.94	68.50	-12	5,463	-0.22%
2021/11/26	14	70.41	13	70.31	70.50	1	5,419	0.02%
2021/11/25	11	70.30	15	70.23	70.30	-4	5,385	-0.07%
2021/11/24	0	0.00	1	70.80	70.60	-1	5,409	-0.02%
2021/11/23	12	69.58	0	0.00	69.40	12	5,391	0.22%
2021/11/22	0.1	69.10	0	0.00	68.90	0.1	5,343	0.00%
2021/11/19	6	68.27	0	0.00	68.70	6	5,333	0.11%
2021/11/18	1	68.60	1	68.90	69.00	0	5,308	0.00%
2021/11/17	1	68.00	0	0.00	67.80	1	5,281	0.02%
2021/11/16	3	68.43	2	68.20	68.70	1	5,266	0.02%
2021/11/15	12	69.85	18	69.77	69.50	-6	5,197	-0.12%
2021/11/12	13	70.91	13	70.98	70.80	0	5,153	0.00%
2021/11/11	15	70.69	12	71.00	71.40	3	5,135	0.06%
2021/11/10	3	71.77	0	0.00	71.70	3	5,072	0.06%
2021/11/09	3	71.33	0	0.00	71.80	3	4,991	0.06%
2021/11/08	12	70.00	6	70.67	69.80	6	4,863	0.12%
2021/11/05	1	67.10	0	0.00	68.50	1	4,598	0.02%
2021/11/03	4	67.03	0	0.00	67.50	4	4,558	0.09%
2021/11/02	0	0.00	13	67.28	67.40	-13	4,539	-0.29%
2021/11/01	12	68.50	1	68.50	68.40	11	4,503	0.24%
2021/10/29	0	0.00	13	68.80	67.90	-13	4,477	-0.29%
2021/10/28	14	68.74	8	68.91	69.10	6	4,426	0.14%
2021/10/27	1	69.40	0	0.00	68.80	1	4,402	0.02%
2021/10/26	1	69.70	13	69.60	70.20	-12	4,387	-0.27%
2021/10/25	13	70.30	1	69.00	70.20	12	4,358	0.28%
2021/10/22	13	70.33	26	69.50	69.30	-13	4,326	-0.30%
2021/10/21	13	70.50	2	70.25	70.40	11	4,270	0.26%
2021/10/20	2	69.15	0.1	68.60	69.20	1.9	4,160	0.05%
2021/10/19	1	69.10	14	69.13	70.00	-13	4,147	-0.31%
2021/10/15	13	67.50	0	0.00	67.50	13	4,087	0.32%
2021/10/14	2	70.35	15	69.21	67.00	-13	4,003	-0.32%
2021/10/12	0	0.00	2	69.75	69.60	-2	3,709	-0.05%
2021/10/08	15	69.81	2	69.30	69.90	13	3,641	0.36%
2021/10/07	0	0.00	20	71.10	70.00	-20	3,511	-0.57%
2021/10/06	18	71.13	41	71.29	71.00	-23	3,343	-0.69%
2021/10/05	2	69.65	1	69.90	70.00	1	3,151	0.03%
2021/10/04	3	68.60	9	68.76	69.50	-6	3,000	-0.20%
2021/10/01	1	65.80	5	66.20	65.60	-4	2,686	-0.15%
2021/09/30	16	66.86	31	66.48	67.80	-15	2,544	-0.59%
2021/09/29	15	65.31	20	65.08	65.10	-5	2,332	-0.21%
2021/09/28	0	0.00	12	62.97	63.10	-12	2,081	-0.58%
2021/09/27	0	0.00	4	61.78	61.70	-4	1,995	-0.20%
2021/09/24	0	0.00	10	60.50	60.60	-10	1,964	-0.51%
2021/09/23	0	0.00	21	60.90	61.00	-21	1,946	-1.08%
2021/09/22	14	58.30	14	58.00	58.80	0	1,903	0.00%
2021/09/17	1	58.50	34	59.00	58.90	-33	1,881	-1.75%
2021/09/14	0	0.00	1	57.80	57.80	-1	1,830	-0.05%
2021/09/13	34	57.31	15	57.20	57.30	19	1,816	1.05%
2021/09/06	3	56.50	0	0.00	56.10	3	1,914	0.16%
2021/09/01	34	56.40	1	56.30	56.40	33	1,905	1.73%
2021/08/31	37	56.50	0	0.00	56.50	37	1,900	1.95%
2021/08/30	1	55.50	0	0.00	55.60	1	1,898	0.05%
2021/08/25	0	58.00	0	0.00	57.80	0	1,861	0.00%
2021/08/23	5	57.40	0	0.00	57.40	5	1,894	0.26%
2021/08/20	9	56.73	0	0.00	56.50	9	1,904	0.47%
2021/08/17	0	0.00	5	57.70	57.40	-5	1,872	-0.27%
2021/08/13	0	0.00	0.5	58.00	57.80	-0.5	1,872	-0.03%
2021/08/12	0	0.00	2	58.20	58.20	-2	1,893	-0.11%
2021/08/11	1	58.00	0	0.00	58.30	1	1,911	0.05%
2021/08/10	0	0.00	0.5	58.30	58.20	-0.5	1,965	-0.03%
2021/08/09	2	58.80	56	59.00	58.70	-54	2,061	-2.62%
2021/07/29	0	0.00	1	59.40	59.60	-1	2,731	-0.04%
2021/07/28	1.1	58.63	1.6	58.50	58.70	-0.5	2,801	-0.02%
2021/07/27	0	0.00	6.5	59.38	59.10	-6.5	2,924	-0.22%
2021/07/26	1	59.70	26	59.70	59.60	-25	2,972	-0.84%
2021/07/23	2	60.77	15	61.05	60.20	-13	3,034	-0.43%
2021/07/22	26	61.30	3	61.23	61.30	23	3,090	0.74%
2021/07/21	15	59.80	11	59.70	60.00	4	3,133	0.13%
2021/07/20	0	0.00	0.6	59.00	59.10	-0.6	3,150	-0.02%
2021/07/16	0.7	59.25	1.2	59.37	59.50	-0.6	3,429	-0.02%
2021/07/15	0.4	58.55	0	0.00	58.90	0.4	3,568	0.01%
2021/07/13	0	0.00	2	58.30	58.50	-2	3,964	-0.05%
2021/07/12	0	0.00	1	58.60	58.20	-1	4,015	-0.02%
2021/07/09	1	57.70	0.2	58.13	57.80	0.8	4,037	0.02%
2021/07/08	1	58.90	1.2	58.81	58.90	-0.2	4,075	0.00%
2021/07/07	0.4	58.90	1	58.90	58.70	-0.6	4,152	-0.01%
2021/07/06	0	0.00	7	59.00	59.00	-7	4,201	-0.17%
2021/07/05	0	0.00	1	58.60	58.70	-1	4,263	-0.02%
2021/07/01	0.9	58.84	0	0.00	58.50	0.9	4,447	0.02%
2021/06/30	0	0.00	3	58.70	58.90	-3	4,529	-0.07%
2021/06/29	0.2	58.20	0	0.00	58.00	0.2	4,547	0.00%
2021/06/28	1	58.60	0	0.00	58.40	1	4,578	0.02%
2021/06/25	0.1	58.90	0	0.00	58.70	0.1	4,650	0.00%
2021/06/23	0	0.00	2	58.00	58.30	-2	4,656	-0.04%
2021/06/22	0	0.00	6	57.70	57.30	-6	4,636	-0.13%
2021/06/07	8	56.35	0	0.00	56.50	8	4,853	0.16%
2021/05/27	2	55.60	1	55.40	55.60	1	4,940	0.02%
2021/05/26	1	55.50	1	55.90	55.90	0	4,957	0.00%
2021/05/20	2	55.30	0	0.00	55.00	2	5,112	0.04%
2021/05/19	2	55.90	11	55.91	55.70	-9	5,102	-0.18%
2021/05/18	1	55.50	0	0.00	55.60	1	5,113	0.02%
2021/05/17	1	54.70	0	0.00	54.00	1	5,107	0.02%
2021/05/14	0	0.00	5	56.38	56.20	-5	5,020	-0.10%
2021/05/13	2	56.90	3	55.60	56.20	-1	4,975	-0.02%
2021/05/12	5	58.12	3	56.67	56.50	2	4,852	0.04%
2021/05/11	1	60.00	15	61.50	60.00	-14	4,677	-0.30%
2021/05/10	15	62.30	16	61.58	62.30	-1	4,576	-0.02%
2021/05/04	2	57.35	0.5	59.80	57.20	1.5	4,368	0.03%
2021/05/03	1	60.20	1.4	60.20	60.40	-0.4	4,225	-0.01%
2021/04/28	2	61.60	34	61.40	61.50	-32	4,113	-0.78%
2021/04/27	10	61.10	13	60.98	61.50	-3	4,060	-0.07%
2021/04/23	0	60.10	0	0.00	60.00	0	3,940	0.00%
2021/04/22	35	60.68	2	59.75	59.90	33	3,918	0.84%
2021/04/21	9	60.98	0	0.00	61.20	9	3,753	0.24%
2021/04/20	0	60.30	0	0.00	60.30	0	3,719	0.00%
2021/04/19	0	0.00	3	60.43	61.30	-3	3,555	-0.08%
2021/04/16	0	0.00	1	58.60	58.50	-1	3,374	-0.03%
2021/04/14	1	57.50	6	57.60	57.70	-5	3,316	-0.15%
2021/04/13	1	57.80	0	0.00	58.00	1	3,276	0.03%
2021/04/12	1	58.00	4	58.00	58.30	-3	3,211	-0.09%
2021/04/09	7	58.00	0	0.00	58.30	7	3,198	0.22%
2021/04/08	7	57.64	1	58.50	58.20	6	3,163	0.19%
2021/04/07	0	0.00	10	56.64	57.00	-10	3,083	-0.32%
2021/04/01	0	0.00	5	56.60	56.20	-5	2,974	-0.17%
2021/03/31	6	56.08	2.3	56.43	56.50	3.7	2,953	0.13%
2021/03/30	0	56.08	2	56.05	56.30	-2	2,908	-0.07%
2021/03/26	1	54.10	0	0.00	54.50	1	2,844	0.04%
2021/03/22	0	0.00	8	54.60	54.90	-8	2,863	-0.28%
2021/03/18	2	55.10	11	55.51	55.60	-9	2,799	-0.32%
2021/03/11	0	0.00	1	53.80	53.80	-1	3,022	-0.03%
2021/03/03	0	0.00	2	53.80	53.30	-2	3,050	-0.07%
2021/02/26	0.3	53.50	0	0.00	53.40	0.3	2,948	0.01%
2021/02/25	5	53.80	0	0.00	53.50	5	2,927	0.17%
2021/02/24	2	53.40	2	53.80	53.30	0	2,916	0.00%
2021/02/23	5	53.80	0	0.00	53.80	5	2,906	0.17%
2021/02/22	5	53.10	10	52.80	53.10	-5	2,828	-0.18%
2021/02/18	0	0.00	1	52.80	52.70	-1	2,784	-0.04%
2021/02/17	0.3	52.70	0	0.00	52.50	0.3	2,791	0.01%
2021/02/04	1	50.90	0	0.00	51.00	1	2,750	0.04%
2021/02/02	0	0.00	0.1	50.70	51.30	-0.1	2,823	0.00%
2021/02/01	2	50.00	0	0.00	50.50	2	2,835	0.07%
2021/01/26	5	50.76	0	0.00	50.50	5	2,783	0.18%
2021/01/22	0	0.00	0.2	51.50	51.10	-0.2	2,803	-0.01%
2021/01/21	0	0.00	22	51.51	51.50	-22	2,784	-0.79%
2021/01/20	1	51.40	8	51.30	51.50	-7	2,763	-0.25%
2021/01/19	0	0.00	12	52.33	52.60	-12	2,714	-0.44%
2021/01/18	1	52.10	0	0.00	52.40	1	2,739	0.04%
2021/01/13	1	52.80	0	0.00	53.00	1	2,679	0.04%
2021/01/11	0	0.00	6	54.40	54.50	-6	2,555	-0.23%
2021/01/08	0	0.00	3	54.20	54.50	-3	2,540	-0.12%
2021/01/07	0	0.00	0.1	54.50	54.10	-0.1	2,524	0.00%
2021/01/06	0.1	53.70	0	0.00	53.80	0.1	2,517	0.00%
2021/01/05	0	0.00	5	54.20	54.40	-5	2,491	-0.20%
2020/12/30	0	0.00	7	54.30	54.90	-7	2,441	-0.29%
2020/12/28	0	0.00	0.1	53.70	53.80	-0.1	2,416	0.00%
2020/12/25	0.1	53.20	0	0.00	53.00	0.1	2,384	0.00%
2020/12/24	0	0.00	0.1	53.70	53.10	-0.1	2,379	0.00%
2020/12/21	0	0.00	3	52.70	53.70	-3	2,499	-0.12%
2020/12/18	1	52.80	0	0.00	52.50	1	2,484	0.04%
2020/12/17	0.1	53.00	11	52.45	52.60	-11	2,512	-0.44%
2020/12/15	0	0.00	1	52.40	52.50	-1	2,507	-0.04%
2020/12/11	15	52.57	5	52.30	52.40	10	2,508	0.40%
2020/12/10	3	52.77	0	0.00	52.70	3	2,501	0.12%
2020/12/09	0.2	53.50	0	0.00	53.00	0.2	2,478	0.01%
2020/12/08	3	54.37	52	54.56	53.80	-49	2,414	-2.03%
2020/12/01	56	53.40	0	0.00	53.10	56	2,258	2.48%
2020/11/30	0	0.00	15	54.00	54.10	-15	2,291	-0.65%
2020/11/27	0	0.00	11.1	53.56	53.90	-11.1	2,327	-0.48%
2020/11/26	16.1	53.00	1	52.90	53.00	15.1	2,383	0.63%
2020/11/25	1	52.80	3	53.10	52.70	-2	2,401	-0.08%
2020/11/24	0.1	52.90	0	0.00	52.80	0.1	2,502	0.00%
2020/11/19	1	53.00	0	0.00	53.00	1	2,581	0.04%
2020/11/13	1	53.30	16	52.90	53.10	-15	2,763	-0.54%
2020/11/12	0	0.00	2	53.40	53.30	-2	2,830	-0.07%
2020/11/11	1	52.20	6	52.92	53.30	-5	2,939	-0.17%
2020/11/10	16	52.00	5	51.92	52.30	11	2,919	0.38%
2020/11/09	0	51.80	0	0.00	51.60	0	2,892	0.00%
2020/11/06	0.4	51.20	1	51.20	51.00	-0.6	2,886	-0.02%
2020/10/30	0	0.00	2	50.80	51.20	-2	3,042	-0.07%
2020/10/29	2	50.10	1	50.00	50.30	1	3,022	0.03%
2020/10/26	0	0.00	3	51.60	51.50	-3	3,059	-0.10%
2020/10/23	0	0.00	2	51.00	50.90	-2	3,070	-0.07%
2020/10/16	0	0.00	2	50.10	50.20	-2	3,212	-0.06%
2020/10/12	4	50.10	0	0.00	50.50	4	3,437	0.12%
2020/10/06	0	0.00	3	50.90	50.90	-3	3,790	-0.08%
2020/09/29	1	50.20	0	0.00	50.20	1	4,373	0.02%
2020/09/24	5	49.67	0	0.00	49.20	5	4,794	0.10%
2020/09/23	2	50.95	0	0.00	50.60	2	4,812	0.04%
2020/09/22	2.1	51.61	0	0.00	51.30	2.1	4,814	0.04%
2020/09/21	2	52.70	1	52.50	52.50	1	4,783	0.02%
2020/09/16	50	52.10	11	52.11	51.90	39	4,820	0.81%
2020/09/15	1	52.20	0	0.00	52.00	1	4,835	0.02%
2020/09/14	0	0.00	1	52.40	52.70	-1	4,844	-0.02%
2020/09/11	3	51.37	6	51.85	51.20	-3	4,845	-0.06%
2020/09/09	0	0.00	10	51.95	52.00	-10	4,870	-0.21%
2020/09/04	11	52.00	0	0.00	53.10	11	4,921	0.22%
2020/09/01	2	53.30	0	0.00	53.40	2	4,870	0.04%
2020/08/28	5	54.60	1	54.70	54.30	4	4,808	0.08%
2020/08/27	3	56.90	0	0.00	56.90	3	4,731	0.06%
2020/08/26	0	0.00	3	57.10	57.20	-3	4,700	-0.06%
2020/08/25	3	57.40	2	57.50	57.30	1	4,671	0.02%
2020/08/24	1	57.00	0	0.00	56.90	1	4,652	0.02%
2020/08/21	10	56.78	0	0.00	57.20	10	4,662	0.21%
2020/08/20	6	56.43	2	56.60	56.70	4	4,635	0.09%
2020/08/19	1	58.80	2	59.40	58.80	-1	4,520	-0.02%
2020/08/18	0	0.00	2	59.20	59.30	-2	4,470	-0.04%
2020/08/17	4	59.00	9	59.12	59.10	-5	4,413	-0.11%
2020/08/14	2	57.40	0	0.00	57.50	2	4,305	0.05%
2020/08/12	3	57.10	0	0.00	57.00	3	4,323	0.07%
2020/08/11	1	56.50	13	56.70	57.00	-12	4,330	-0.28%
2020/08/10	5	57.14	4	56.75	57.00	1	4,361	0.02%
2020/08/06	0	0.00	1	56.90	57.00	-1	4,506	-0.02%
2020/08/05	1	55.90	13	56.85	57.30	-12	4,520	-0.27%
2020/08/04	1	55.60	0	0.00	55.60	1	4,518	0.02%
2020/08/03	5	55.44	0	0.00	55.40	5	4,543	0.11%
2020/07/31	2	56.05	0	0.00	55.80	2	4,529	0.04%
2020/07/30	5	55.90	5	56.30	55.90	0	4,519	0.00%
2020/07/29	0	0.00	75	55.80	55.40	-75	4,515	-1.66%
2020/07/28	1	55.00	4	55.30	54.80	-3	4,489	-0.07%
2020/07/27	7	56.17	0	0.00	55.60	7	4,424	0.16%
2020/07/24	1	56.70	0	0.00	56.80	1	4,385	0.02%
2020/07/22	1	57.00	2	57.80	57.30	-1	4,346	-0.02%
2020/07/21	1	57.30	0	0.00	57.20	1	4,299	0.02%
2020/07/20	2	56.50	1	56.50	56.80	1	4,258	0.02%
2020/07/16	2	58.15	0	0.00	58.30	2	4,158	0.05%
2020/07/15	0	0.00	2	58.30	58.00	-2	4,124	-0.05%
2020/07/13	0	0.00	28	58.25	58.90	-28	3,997	-0.70%
2020/07/10	12	57.54	8	56.94	56.80	4	3,857	0.10%
2020/07/09	27	58.31	2	58.55	57.10	25	3,763	0.66%
2020/07/08	2	55.10	32	56.96	57.20	-30	3,536	-0.85%
2020/07/07	0	0.00	2	56.45	54.50	-2	3,403	-0.06%
2020/07/06	11	55.07	12	54.88	55.20	-1	3,305	-0.03%
2020/07/03	4	52.73	10	52.60	52.50	-6	3,129	-0.19%
2020/07/02	1	51.30	2	51.75	51.80	-1	3,062	-0.03%
2020/07/01	3	50.20	0	0.00	50.20	3	2,984	0.10%
2020/06/30	0	0.00	1	50.20	49.75	-1	2,979	-0.03%
2020/06/24	2	50.20	0	0.00	50.10	2	2,992	0.07%
2020/06/19	0	0.00	1	50.20	49.55	-1	3,062	-0.03%
2020/06/18	1	50.10	1	50.20	50.40	0	3,067	0.00%
2020/06/17	1	50.00	0	0.00	50.20	1	3,101	0.03%
2020/06/16	2	49.28	0	0.00	50.00	2	3,138	0.06%
2020/06/15	1	48.50	0	0.00	48.55	1	3,252	0.03%
2020/06/12	1	47.85	0	0.00	48.55	1	3,306	0.03%
2020/06/11	0	0.00	3	49.63	48.95	-3	3,345	-0.09%
2020/06/10	1	50.60	2	50.45	50.40	-1	3,352	-0.03%
2020/06/09	1	50.40	1	50.60	50.30	0	3,596	0.00%
2020/06/08	2	50.50	2	50.85	50.30	0	3,654	0.00%
2020/06/05	0	0.00	1	49.70	49.70	-1	3,576	-0.03%
2020/06/04	0	0.00	1	49.45	49.45	-1	3,574	-0.03%
2020/06/02	5	49.39	0	0.00	49.45	5	3,587	0.14%
2020/06/01	1	49.15	0	0.00	49.20	1	3,600	0.03%
2020/05/29	4	49.05	0	0.00	48.90	4	3,629	0.11%
2020/05/27	1	49.10	0	0.00	49.25	1	3,654	0.03%
2020/05/14	2	49.50	6	49.89	49.05	-4	3,624	-0.11%
2020/05/13	1	49.10	2	48.83	49.25	-1	3,515	-0.03%
2020/05/11	6	47.85	0	0.00	47.80	6	3,369	0.18%
2020/05/08	0	0.00	2	46.90	47.05	-2	3,323	-0.06%
2020/05/06	0	0.00	6.7	46.45	46.30	-6.7	3,300	-0.20%
2020/05/04	1	45.60	0	0.00	45.60	1	3,289	0.03%
2020/04/30	0	0.00	1	46.35	46.10	-1	3,278	-0.03%
2020/04/27	1	45.10	0	0.00	45.45	1	3,417	0.03%
2020/04/21	1	44.55	4	44.46	44.55	-3	3,400	-0.09%
2020/04/20	1	45.20	0	0.00	45.25	1	3,360	0.03%
2020/04/17	5	45.42	0	0.00	45.15	5	3,343	0.15%
2020/04/16	1	45.35	4	45.03	45.20	-3	3,296	-0.09%
2020/04/15	12	45.15	0	0.00	45.40	12	3,284	0.37%
2020/04/14	0	0.00	1	44.55	44.65	-1	3,259	-0.03%
2020/04/10	1	42.95	11	43.71	43.80	-10	3,225	-0.31%
2020/04/07	2	42.25	0	0.00	42.10	2	3,154	0.06%
2020/04/06	1	41.40	0	0.00	41.70	1	3,236	0.03%
2020/04/01	10	41.60	2	41.40	41.60	8	3,280	0.24%
2020/03/31	1	41.65	0	0.00	41.80	1	3,280	0.03%
2020/03/27	2	42.30	0	0.00	41.70	2	3,234	0.06%
2020/03/25	0.5	41.70	0	0.00	41.45	0.5	3,185	0.02%
2020/03/24	1	40.85	0	0.00	40.75	1	3,119	0.03%
2020/03/23	1	40.02	0	0.00	40.10	1	3,098	0.03%
2020/03/20	0	42.15	0	0.00	42.10	0	3,048	0.00%
2020/03/19	2	40.85	19	40.86	41.00	-17	2,983	-0.57%
2020/03/18	1.5	41.70	2	41.35	42.00	-0.5	2,856	-0.02%
2020/03/17	0	0.00	1	41.05	41.10	-1	2,781	-0.04%
2020/03/16	3	41.95	5	41.40	41.50	-2	2,711	-0.07%
2020/03/13	5	41.28	5	41.00	41.25	0	2,637	0.00%
2020/03/11	1	46.60	15	47.00	46.75	-14	2,325	-0.60%
2020/03/10	0	47.60	0	0.00	47.15	0	2,314	0.00%
2020/03/04	0	0.00	20	48.30	48.15	-20	2,224	-0.90%
2020/02/26	0	0.00	1	48.00	48.05	-1	2,200	-0.05%
2020/02/25	0	0.00	4	48.10	48.05	-4	2,188	-0.18%
2020/02/19	0	0.00	10	49.05	48.95	-10	2,169	-0.46%
2020/02/18	1	48.50	0	0.00	48.70	1	2,182	0.05%
2020/02/13	0	0.00	16	48.02	47.95	-16	2,334	-0.69%
2020/02/11	3	47.45	0	0.00	47.35	3	2,372	0.13%
2020/02/10	0	0.00	5	47.15	47.20	-5	2,384	-0.21%
2020/02/07	1	47.40	0	0.00	47.30	1	2,403	0.04%
2020/02/06	0	0.00	10	47.56	47.95	-10	2,405	-0.42%
2020/02/03	2	46.95	2	46.55	47.10	0	2,450	0.00%
2020/01/31	1	47.80	0	0.00	47.80	1	2,421	0.04%
2020/01/30	0	0.00	1	47.30	47.15	-1	2,406	-0.04%
2020/01/16	1	48.95	0	0.00	48.95	1	2,353	0.04%
2020/01/14	1	49.50	1	49.50	49.05	0	2,454	0.00%
2020/01/10	1	48.45	0	0.00	48.50	1	2,644	0.04%
2020/01/09	1	48.50	0	0.00	48.35	1	2,762	0.04%
2020/01/08	2	48.50	1	48.45	48.35	1	2,936	0.03%
2020/01/07	1	48.80	1	49.00	48.80	0	2,997	0.00%
2020/01/06	23	49.06	1	49.00	49.00	22	3,190	0.69%
2020/01/03	1	49.40	7	49.43	49.40	-6	3,301	-0.18%
2019/12/31	9	49.63	1	49.70	49.55	8	3,608	0.22%
2019/12/30	3	50.43	30	50.49	50.30	-27	3,567	-0.76%
2019/12/27	1	49.60	1	49.60	49.70	0	3,486	0.00%
2019/12/26	3	48.85	1	48.95	48.95	2	3,415	0.06%
2019/12/25	2	48.68	0	0.00	48.65	2	3,409	0.06%
2019/12/20	1	48.60	0	0.00	48.60	1	3,420	0.03%
2019/12/17	0	0.00	1	48.60	48.70	-1	3,425	-0.03%
2019/12/13	0	0.00	1	48.50	48.55	-1	3,413	-0.03%
2019/12/12	0.2	48.10	0	0.00	48.10	0.2	3,389	0.01%
2019/12/09	0	0.00	2	48.00	48.15	-2	3,420	-0.06%
2019/12/04	18	48.35	0	0.00	48.50	18	3,388	0.53%
2019/12/02	0	0.00	5	48.21	48.20	-5	3,382	-0.15%
2019/11/28	0	0.00	1	48.55	48.65	-1	3,370	-0.03%
2019/11/26	5	48.30	0	0.00	48.45	5	3,348	0.15%
2019/11/25	1	48.40	1	48.30	48.25	0	3,311	0.00%
2019/11/22	1	47.40	0	0.00	47.45	1	3,275	0.03%
2019/11/21	1	47.40	0	0.00	47.35	1	3,273	0.03%
2019/11/18	1	47.50	5	47.61	47.50	-4	3,295	-0.12%
2019/11/15	1	47.90	3	47.80	47.70	-2	3,348	-0.06%
2019/11/14	2	47.53	1	47.35	47.35	1	3,392	0.03%
2019/11/13	8	47.43	2	47.70	47.55	6	3,389	0.18%
2019/11/12	3	48.07	3	48.22	48.15	0	3,339	0.00%
2019/11/08	1	48.25	0	0.00	48.10	1	3,356	0.03%
2019/11/07	5	48.40	0	0.00	48.45	5	3,361	0.15%
2019/11/05	0	0.00	2	49.35	49.10	-2	3,332	-0.06%
2019/11/01	1	48.60	1	48.75	48.75	0	3,327	0.00%
2019/10/31	1	49.15	0	0.00	48.50	1	3,352	0.03%
2019/10/30	6	48.83	2	48.70	48.85	4	3,339	0.12%
2019/10/29	1	48.95	0	0.00	48.90	1	3,341	0.03%
2019/10/28	2	49.30	3	49.52	49.40	-1	3,327	-0.03%
2019/10/25	2	49.20	0	0.00	48.90	2	3,297	0.06%
2019/10/22	3	49.15	0	0.00	49.15	3	3,342	0.09%
2019/10/21	4	49.40	0	0.00	49.65	4	3,273	0.12%
2019/10/18	4	49.26	1	50.00	49.10	3	3,194	0.09%
2019/10/17	6	50.30	0	0.00	50.00	6	3,067	0.20%
2019/10/16	2	50.05	1	50.90	51.00	1	2,952	0.03%
2019/10/15	0	0.00	4	50.40	50.30	-4	2,772	-0.14%
2019/10/14	0	0.00	11	50.42	50.70	-11	2,680	-0.41%
2019/10/09	0	0.00	15	49.53	49.30	-15	2,497	-0.60%
2019/10/08	0	0.00	3	49.23	49.15	-3	2,363	-0.13%
2019/10/07	5	48.38	145	46.89	48.70	-140	2,243	-6.24%	大賣/鉅額交易
2019/10/03	0	0.00	11	46.01	46.20	-11	2,027	-0.54%
2019/10/01	15	45.37	0	0.00	45.30	15	2,080	0.72%
2019/09/27	2	45.65	0	0.00	45.50	2	2,089	0.10%
2019/09/23	1	46.55	0	0.00	46.50	1	2,198	0.05%
2019/09/18	1	46.05	0	0.00	46.00	1	2,247	0.04%
2019/09/12	6	45.66	0	0.00	45.60	6	2,426	0.25%
2019/08/28	0	0.00	1	44.95	45.25	-1	3,175	-0.03%
2019/08/27	1	45.15	0	0.00	44.90	1	3,255	0.03%
2019/08/26	1	44.95	1	44.95	45.05	0	3,310	0.00%
2019/08/23	1	45.20	0	0.00	45.15	1	3,424	0.03%
2019/08/22	2	44.95	0	0.00	45.00	2	3,559	0.06%
2019/08/21	3	45.20	0	0.00	45.10	3	3,759	0.08%
2019/08/20	0	0.00	5	45.55	45.60	-5	3,880	-0.13%
2019/08/19	5	47.90	1	47.80	47.95	4	3,881	0.10%
2019/08/16	1	47.55	0	0.00	47.75	1	3,842	0.03%
2019/08/13	1	47.50	1	47.40	47.35	0	4,005	0.00%
2019/08/07	1	47.70	0	0.00	47.55	1	4,149	0.02%
2019/08/02	0	0.00	1	47.55	47.50	-1	4,196	-0.02%
2019/08/01	0	0.00	1	47.60	47.50	-1	4,169	-0.02%
2019/07/31	1	48.30	0	0.00	48.00	1	4,159	0.02%
2019/07/29	5	48.45	0	0.00	48.10	5	4,127	0.12%
2019/07/24	0	0.00	3.4	48.71	48.70	-3.4	4,080	-0.08%
2019/07/17	2	47.75	0	0.00	47.85	2	4,069	0.05%
2019/07/15	1	48.05	0	0.00	48.05	1	4,063	0.02%
2019/07/11	0	0.00	2	47.85	47.75	-2	4,080	-0.05%
2019/07/10	0	0.00	1	48.30	48.20	-1	4,067	-0.02%
2019/07/08	1	48.10	15	48.30	48.15	-14	4,075	-0.34%
2019/07/05	0	0.00	1	48.00	48.15	-1	4,061	-0.02%
2019/07/04	1	47.40	0	0.00	47.50	1	4,040	0.02%
2019/07/02	1	47.05	1	47.20	47.30	0	4,039	0.00%
2019/06/27	0	0.00	4	47.85	47.85	-4	4,037	-0.10%
2019/06/26	0	0.00	2	47.60	47.85	-2	4,022	-0.05%
2019/06/21	1	47.25	2	47.48	47.40	-1	3,971	-0.03%
2019/06/20	10	47.05	3	47.05	47.10	7	3,959	0.18%
2019/06/19	9	47.32	0	0.00	47.50	9	3,892	0.23%
2019/06/17	11	47.09	0	0.00	47.15	11	3,758	0.29%
2019/06/14	45	47.21	0	0.00	47.15	45	3,707	1.21%
2019/06/13	4	47.45	0	0.00	47.45	4	3,661	0.11%
2019/06/12	25	48.08	0	0.00	48.20	25	3,667	0.68%
2019/06/11	21	47.41	0	0.00	47.40	21	3,647	0.58%
2019/06/10	71	48.37	0	0.00	48.30	71	3,565	1.99%
2019/06/06	84.4	48.39	1	48.40	48.25	83.4	3,568	2.34%
2019/06/05	0	0.00	1	49.30	49.20	-1	3,566	-0.03%
2019/06/04	1	49.00	6	48.95	49.35	-5	3,560	-0.14%
2019/05/31	4	49.66	10	49.81	49.90	-6	3,462	-0.17%
2019/05/30	19	49.42	10	49.39	49.40	9	3,396	0.26%
2019/05/29	11	50.38	1.4	49.96	49.85	9.6	3,301	0.29%
2019/05/28	1	50.60	8	50.54	50.40	-7	3,180	-0.22%
2019/05/27	3	49.92	156	49.59	50.50	-153	2,967	-5.16%	大賣/鉅額交易
2019/05/24	0	0.00	2	48.45	48.85	-2	2,847	-0.07%
2019/05/21	10	48.50	5	48.55	48.20	5	2,737	0.18%
2019/05/20	0	0.00	1	48.85	48.20	-1	2,687	-0.04%
2019/05/17	6	47.55	8	47.05	47.00	-2	2,596	-0.08%
2019/05/16	1	46.05	1	46.45	46.45	0	2,473	0.00%
2019/05/15	2	46.25	0	0.00	46.00	2	2,459	0.08%
2019/05/14	0	0.00	1	46.25	46.30	-1	2,476	-0.04%
2019/05/13	0	0.00	1	46.00	45.95	-1	2,458	-0.04%
2019/05/08	0	0.00	2	45.33	45.50	-2	2,450	-0.08%
2019/05/07	40	45.00	0	0.00	45.00	40	2,475	1.62%
2019/04/25	0	0.00	5	44.70	44.75	-5	2,509	-0.20%
2019/04/24	1	44.70	0	0.00	44.75	1	2,510	0.04%
2019/04/18	12	44.90	0	0.00	44.80	12	2,556	0.47%
2019/04/17	0.4	45.10	0	0.00	45.05	0.4	2,556	0.02%
2019/04/15	1	44.85	0	0.00	44.95	1	2,555	0.04%
2019/04/10	0	0.00	1	45.45	45.85	-1	2,526	-0.04%
2019/04/08	41	45.55	0	0.00	45.40	41	2,534	1.62%
2019/04/03	3	45.80	0	0.00	45.85	3	2,569	0.12%
2019/04/02	9	46.28	0	0.00	46.30	9	2,610	0.34%
2019/03/29	3	46.05	0	0.00	46.10	3	2,600	0.12%
2019/03/28	0	0.00	1	46.15	46.05	-1	2,665	-0.04%
2019/03/25	0	0.00	1	45.80	45.85	-1	3,088	-0.03%
2019/03/19	2	45.15	3	45.17	45.25	-1	3,054	-0.03%
2019/03/18	1	45.10	0	0.00	45.10	1	3,057	0.03%
2019/03/14	0	0.00	2	45.25	45.10	-2	3,043	-0.07%
2019/03/13	11	45.65	0	0.00	45.60	11	3,033	0.36%
2019/03/12	12	46.18	0	0.00	46.60	12	2,990	0.40%
2019/03/11	0.5	46.25	0	0.00	46.10	0.5	3,015	0.02%
2019/03/05	6	45.05	0	0.00	45.10	6	3,074	0.20%
2019/02/27	11	45.13	0	0.00	45.00	11	3,082	0.36%
2019/02/26	10	45.10	0	0.00	45.40	10	3,063	0.33%
2019/02/25	0	0.00	1	45.25	45.45	-1	3,052	-0.03%
2019/02/22	1	45.00	0	0.00	45.00	1	3,019	0.03%
2019/02/21	1	45.05	50	45.05	45.20	-49	2,998	-1.63%
2019/02/18	2	45.10	0	0.00	45.30	2	2,944	0.07%
2019/02/15	10	44.50	10	44.50	44.50	0	2,874	0.00%
2019/02/14	10	44.50	0	0.00	44.50	10	2,863	0.35%
2019/02/12	1	43.90	0	0.00	43.95	1	2,819	0.04%
2019/02/11	2	43.23	0	0.00	43.25	2	2,811	0.07%
2019/01/30	10	43.20	0	0.00	43.35	10	2,828	0.35%
2019/01/28	0.5	43.45	1	43.35	43.35	-0.5	2,786	-0.02%
2019/01/25	11	43.60	0	0.00	43.65	11	2,754	0.40%
2019/01/23	20	43.83	0	0.00	43.95	20	2,737	0.73%
2019/01/22	10	44.00	10	43.90	43.90	0	2,734	0.00%
2019/01/08	1	44.00	0	0.00	44.00	1	2,906	0.03%
2019/01/04	0	0.00	10	43.20	43.25	-10	2,940	-0.34%
2019/01/02	10	42.95	10	43.50	42.85	0	3,134	0.00%
2018/12/28	0	0.00	26	42.83	43.20	-26	3,196	-0.81%
2018/12/26	37	42.57	1	42.25	42.10	36	3,311	1.09%
2018/12/25	0	0.00	1	42.35	42.75	-1	3,304	-0.03%
2018/12/24	1	43.50	0	0.00	43.45	1	3,306	0.03%
2018/12/21	10	43.50	20	43.49	44.60	-10	3,581	-0.28%
2018/12/20	20	42.00	2	43.23	43.15	18	3,580	0.50%
2018/12/19	22	44.28	0	0.00	43.45	22	3,355	0.66%
2018/12/10	20	45.00	0	0.00	45.00	20	3,310	0.60%
2018/12/07	0	0.00	3	45.55	45.10	-3	3,343	-0.09%
2018/12/06	1	45.90	0	0.00	45.55	1	3,538	0.03%
2018/12/05	2	45.95	2	46.00	46.35	0	3,627	0.00%
2018/12/04	1	45.95	1	46.25	46.25	0	3,676	0.00%
2018/12/03	0	0.00	29	45.57	45.85	-29	3,681	-0.79%
2018/11/29	1	44.30	0	0.00	44.30	1	3,703	0.03%
2018/11/27	0	0.00	1	43.50	43.60	-1	4,021	-0.02%
2018/11/26	10	44.08	0	0.00	43.50	10	4,078	0.25%
2018/11/23	0	0.00	1	43.20	43.15	-1	4,099	-0.02%
2018/11/21	10	43.45	0	0.00	43.45	10	4,111	0.24%
2018/11/19	7	43.60	0	0.00	43.65	7	4,132	0.17%
2018/11/12	1	43.30	0	0.00	43.40	1	4,373	0.02%
2018/11/08	0	0.00	5	43.60	43.70	-5	4,365	-0.11%
2018/11/07	5	43.05	0	0.00	43.40	5	4,351	0.11%
2018/11/06	0	0.00	7	42.35	42.30	-7	4,345	-0.16%
2018/11/05	0	0.00	2	42.35	42.35	-2	4,349	-0.05%
2018/11/02	0	0.00	1	42.40	42.25	-1	4,339	-0.02%
2018/11/01	0	0.00	1	42.20	42.50	-1	4,342	-0.02%
2018/10/31	0	0.00	2	42.00	42.00	-2	4,318	-0.05%
2018/10/29	2	42.00	0	0.00	42.15	2	4,317	0.05%
2018/10/24	1	42.65	0	0.00	42.55	1	4,289	0.02%
2018/10/23	8	42.90	0	0.00	42.90	8	4,255	0.19%
2018/10/22	1	43.35	0	0.00	43.10	1	4,230	0.02%
2018/10/19	1	42.70	2	43.00	42.85	-1	4,204	-0.02%
2018/10/18	0	0.00	0	43.60	43.40	0	4,114	0.00%
2018/10/17	2	44.10	0	0.00	43.80	2	4,090	0.05%
2018/10/16	1	44.10	0	0.00	44.00	1	4,072	0.02%
2018/10/15	1	44.00	0	0.00	44.30	1	4,049	0.02%
2018/10/12	0	0.00	8	44.30	44.30	-8	4,039	-0.20%
2018/10/11	5	43.88	0	0.00	43.40	5	3,987	0.13%
2018/10/09	0	0.00	1	46.90	46.45	-1	3,806	-0.03%
2018/10/05	29	46.71	0	0.00	46.25	29	3,671	0.79%
2018/10/04	1	47.05	0	0.00	47.20	1	3,560	0.03%
2018/10/03	0	0.00	28	47.95	47.55	-28	3,507	-0.80%
2018/10/02	4	47.60	0	0.00	48.00	4	3,434	0.12%
2018/10/01	0	0.00	5	47.95	48.40	-5	3,330	-0.15%
2018/09/28	7	46.47	2	46.70	46.50	5	3,133	0.16%
2018/09/27	0	0.00	3	46.25	46.10	-3	3,037	-0.10%
2018/09/21	0	0.00	1	45.00	44.75	-1	2,912	-0.03%
2018/09/18	1	44.80	0	0.00	44.85	1	2,852	0.04%
2018/09/17	3	45.40	0	0.00	45.70	3	2,831	0.11%
2018/09/13	0	0.00	10	45.70	45.50	-10	2,763	-0.36%
2018/09/12	30	45.25	1	45.40	45.40	29	2,732	1.06%
2018/09/11	0	0.00	10	46.10	46.20	-10	2,542	-0.39%
2018/09/07	1	44.45	0	0.00	44.60	1	2,343	0.04%
2018/09/06	2	45.00	0	0.00	44.50	2	2,308	0.09%
2018/09/05	1	44.40	0	0.00	44.10	1	2,245	0.04%
2018/09/04	5	44.58	21	44.73	44.50	-16	2,197	-0.73%
2018/09/03	2	44.10	66	44.43	44.00	-64	2,085	-3.07%
2018/08/31	0	0.00	22	42.21	42.35	-22	1,854	-1.19%
2018/08/23	0	0.00	2	41.85	41.50	-2	1,991	-0.10%
2018/08/17	1	42.85	0	0.00	42.80	1	1,873	0.05%
2018/08/15	0	0.00	1	43.00	42.80	-1	1,906	-0.05%
2018/08/13	0	0.00	2	42.80	42.70	-2	2,023	-0.10%
2018/08/06	0	0.00	6	43.35	43.20	-6	2,228	-0.27%
2018/08/02	0	0.00	36	42.95	42.95	-36	2,189	-1.64%
2018/08/01	0	0.00	50	42.95	42.95	-50	2,180	-2.29%
2018/07/31	0	0.00	1	42.40	43.00	-1	2,172	-0.05%
2018/07/30	0.1	42.20	5	42.20	42.25	-4.9	2,131	-0.23%
2018/07/26	0.5	42.35	0	0.00	42.25	0.5	2,135	0.02%
2018/07/04	0	0.00	2	41.70	42.00	-2	2,285	-0.09%
2018/06/27	0	0.00	25	42.21	42.05	-25	2,331	-1.07%
2018/06/26	1	41.60	1	41.90	41.80	0	2,332	0.00%
2018/06/25	2	42.60	0	0.00	42.60	2	2,291	0.09%
2018/06/22	3	43.08	0	0.00	42.95	3	2,275	0.13%
2018/06/21	0	0.00	3	43.55	43.30	-3	2,268	-0.13%
2018/06/20	0	0.00	13	43.26	43.50	-13	2,260	-0.58%
2018/06/15	0	0.00	1	42.80	42.90	-1	2,208	-0.05%
2018/06/12	10	43.02	0	0.00	42.70	10	2,166	0.46%
2018/06/05	1	43.10	0	0.00	43.15	1	2,056	0.05%
2018/06/04	1	43.20	0	0.00	43.20	1	2,040	0.05%
2018/06/01	0	0.00	9	43.05	43.00	-9	1,993	-0.45%
2018/05/31	0	0.00	17	42.88	43.20	-17	1,955	-0.87%
2018/05/30	0	0.00	1	41.95	42.20	-1	1,871	-0.05%
2018/05/29	0	0.00	2	42.40	42.35	-2	1,864	-0.11%
2018/05/25	0	0.00	4	41.85	41.60	-4	1,820	-0.22%
2018/05/23	6	42.00	1	41.90	42.10	5	1,761	0.28%
2018/05/22	0	0.00	10	42.35	42.05	-10	1,747	-0.57%
2018/05/21	5	42.15	2	42.15	42.15	3	1,716	0.17%
2018/05/18	0	0.00	64	41.64	41.60	-64	1,648	-3.88%
2018/05/17	4	41.48	1	41.70	41.50	3	1,635	0.18%
2018/05/16	1	41.25	1	41.00	41.40	0	1,581	0.00%
2018/05/15	1	40.55	4	40.68	40.80	-3	1,531	-0.20%
2018/05/11	0	0.00	10	39.90	39.90	-10	1,599	-0.63%
2018/05/10	1	40.00	0	0.00	39.90	1	1,623	0.06%
2018/05/08	0	0.00	1	39.90	39.95	-1	1,699	-0.06%
2018/04/30	0	0.00	2	39.83	40.05	-2	2,045	-0.10%
2018/04/23	2	40.33	2	40.33	40.35	0	2,336	0.00%
2018/04/20	0	0.00	2	39.95	40.00	-2	2,336	-0.09%
2018/04/16	0	0.00	3	39.72	39.70	-3	2,501	-0.12%
2018/04/12	1	39.55	0	0.00	39.65	1	2,594	0.04%
2018/04/11	2	39.95	0	0.00	39.90	2	2,618	0.08%
2018/04/10	4	39.71	0	0.00	39.80	4	2,618	0.15%
2018/04/09	0	0.00	3	39.58	39.60	-3	2,699	-0.11%
2018/03/31	4	39.13	0	0.00	39.05	4	2,716	0.15%
2018/03/30	19	39.30	0	0.00	39.25	19	2,710	0.70%
2018/03/29	0	0.00	2	38.55	38.65	-2	2,680	-0.07%
2018/03/26	2	38.25	0	0.00	38.30	2	2,698	0.07%
2018/03/23	1	38.40	0	0.00	38.30	1	2,691	0.04%
2018/03/20	1	39.00	0	0.00	39.05	1	2,770	0.04%
2018/03/16	1	38.75	0	0.00	38.65	1	2,839	0.04%
2018/03/12	0	0.00	8	38.90	39.00	-8	2,942	-0.27%
2018/03/09	1.4	38.95	0	0.00	39.00	1.4	2,971	0.05%
2018/03/08	0	0.00	1	38.45	38.50	-1	2,983	-0.03%
2018/03/07	0.1	38.50	0	0.00	38.35	0.1	3,013	0.00%
2018/03/06	1	38.30	0	0.00	38.30	1	3,085	0.03%
2018/03/05	1	38.35	0	0.00	38.30	1	4,182	0.02%
2018/03/02	5	38.60	10	38.56	38.60	-5	4,221	-0.12%
2018/02/27	1	39.10	0	0.00	38.95	1	4,290	0.02%
2018/02/22	1	38.40	0	0.00	38.40	1	4,279	0.02%
2018/02/08	10	38.15	1	38.25	38.20	9	4,335	0.21%
2018/02/07	0	0.00	1	38.60	38.10	-1	4,402	-0.02%
2018/02/06	7	38.04	0	0.00	38.20	7	4,434	0.16%
2018/02/05	5	39.08	3	39.15	39.00	2	4,345	0.05%
2018/02/02	5	39.70	0	0.00	39.55	5	4,309	0.12%
2018/02/01	10	39.95	0	0.00	39.95	10	4,296	0.23%
2018/01/31	20	40.20	0	0.00	40.00	20	4,281	0.47%
2018/01/30	1	40.10	10	40.20	40.10	-9	4,243	-0.21%
2018/01/29	0	0.00	1	41.00	41.05	-1	4,180	-0.02%
2018/01/26	2	40.80	0	0.00	40.65	2	4,100	0.05%
2018/01/25	10	40.20	0	0.00	40.10	10	4,014	0.25%
2018/01/24	1	40.05	0	0.00	40.00	1	3,953	0.03%
2018/01/23	2	40.00	1	40.00	40.05	1	3,925	0.03%
2018/01/22	10	40.10	61	40.29	40.30	-51	3,852	-1.32%
2018/01/18	10	39.90	5	39.65	39.65	5	3,666	0.14%
2018/01/17	41	39.70	0	0.00	39.85	41	3,646	1.12%
2018/01/16	5	39.85	10	39.85	39.80	-5	3,632	-0.14%
2018/01/15	2	39.90	3	39.95	39.90	-1	3,618	-0.03%
2018/01/12	2	39.88	1	40.05	39.65	1	3,590	0.03%
2018/01/11	5	39.35	2	39.53	39.50	3	3,505	0.09%
2018/01/10	10	39.50	0	0.00	39.60	10	3,502	0.29%
2018/01/09	0	0.00	2	39.40	39.60	-2	3,479	-0.06%
2018/01/08	4	39.20	1	39.45	39.00	3	3,443	0.09%
2018/01/05	0	0.00	1	39.50	39.35	-1	3,404	-0.03%
2018/01/04	1	39.20	0	0.00	39.25	1	3,396	0.03%
2018/01/03	50	40.05	17	39.74	39.60	33	3,386	0.97%
2018/01/02	0	0.00	3	38.45	39.05	-3	3,284	-0.09%