利勤 (4426)-臺銀-臺中券商分點個股進出

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

利勤

(4426)

可現股當沖

股價
15.65
漲跌
--
漲幅
0.00%
成交量
103張
產業
上市紡織類股
161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

利勤 (4426)籌碼相關－臺銀-臺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

臺銀-臺中券商分點個股進出
臺銀-臺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
2024/04/23	0	0.00	6	15.65	15.65	-6	142	-4.21%
2024/04/12	0	0.00	15	17.04	17.20	-15	134	-11.14%
2024/04/08	5	17.09	0	0.00	17.20	5	141	3.53%
2024/04/03	5	17.20	0	0.00	17.05	5	140	3.57%
2024/03/27	3	17.70	0	0.00	17.90	3	137	2.18%
2024/03/20	0	0.00	3	17.65	17.80	-3	144	-2.07%
2024/03/19	0	0.00	7	17.55	17.70	-7	148	-4.72%
2024/03/18	2	17.65	0	0.00	17.75	2	146	1.37%
2024/03/15	4	17.88	0	0.00	17.85	4	152	2.63%
2024/03/13	4	17.85	1	17.70	17.70	3	164	1.83%
2024/03/12	0	0.00	2	18.20	18.10	-2	187	-1.07%
2024/03/08	0	0.00	1	18.30	18.30	-1	185	-0.54%
2024/03/07	0	0.00	1	18.45	18.45	-1	186	-0.54%
2024/03/04	0	0.00	9	19.01	19.00	-9	177	-5.07%
2024/03/01	20	19.20	20	19.20	19.05	0	176	0.00%
2024/02/29	0	0.00	8	19.01	19.15	-8	176	-4.54%
2024/02/27	0	0.00	5	19.13	19.00	-5	176	-2.84%
2024/02/26	0	0.00	1	19.35	19.35	-1	174	-0.57%
2024/02/19	10	20.09	0	0.00	19.90	10	172	5.81%
2024/01/17	1	19.85	2	19.33	19.35	-1	164	-0.61%
2024/01/16	0	0.00	0.1	19.90	20.00	-0.1	161	-0.03%
2024/01/15	1	19.95	0	0.00	19.90	1	160	0.62%
2024/01/10	0	0.00	4	20.81	20.60	-4	157	-2.54%
2024/01/09	2	21.00	0	0.00	21.00	2	158	1.26%
2024/01/08	7	21.23	0	0.00	21.15	7	158	4.41%
2024/01/05	0	0.00	5	21.35	21.15	-5	158	-3.15%
2024/01/03	0	0.00	18	21.50	21.20	-18	160	-11.19%
2023/12/29	1	21.65	0	0.00	21.75	1	155	0.64%
2023/12/27	1	21.75	0	0.00	21.70	1	156	0.65%
2023/12/25	2	21.70	0	0.00	21.70	2	156	1.27%
2023/12/22	5	22.55	1	22.30	22.00	4	155	2.57%
2023/12/21	5	22.04	4	21.95	22.10	1	151	0.66%
2023/12/18	1	21.50	0	0.00	21.45	1	149	0.67%
2023/12/14	0	21.25	0	0.00	21.65	0	150	0.01%
2023/12/13	2	21.50	0	0.00	21.25	2	147	1.35%
2023/12/11	1	21.85	0	0.00	21.90	1	142	0.70%
2023/12/08	3	22.00	0	0.00	22.25	3	137	2.18%
2023/12/07	21	22.13	0	0.00	22.50	21	127	16.51%
2023/12/06	1	20.90	0	0.00	20.90	1	102	0.98%
2023/12/05	1	20.80	0	0.00	20.90	1	102	0.98%
2023/12/04	2	20.85	0	0.00	20.80	2	102	1.95%
2023/11/28	1	20.90	0	0.00	20.85	1	103	0.96%
2023/11/20	2	20.55	0	0.00	20.55	2	105	1.90%
2023/11/17	0	20.20	0	0.00	20.50	0	104	0.01%
2023/11/01	0	0.00	1	19.80	19.90	-1	128	-0.78%
2023/10/20	3	19.85	4	19.94	20.15	-1	152	-0.66%
2023/10/19	0	0.00	5	19.80	20.05	-5	154	-3.24%
2023/10/18	3	20.35	0	0.00	20.15	3	152	1.97%
2023/10/16	6	20.70	0	0.00	20.65	6	151	3.95%
2023/10/06	2	21.00	0	0.00	21.05	2	152	1.31%
2023/10/05	1	21.10	0	0.00	21.15	1	153	0.65%
2023/10/04	1	20.70	0	0.00	20.80	1	161	0.62%
2023/10/03	5	20.68	0	0.00	20.70	5	162	3.08%
2023/10/02	3	20.70	0	0.00	20.60	3	163	1.83%
2023/09/06	1	20.50	0	0.00	20.40	1	175	0.57%
2023/09/01	0	20.90	0	0.00	20.95	0	189	0.01%
2023/08/31	0	0.00	1.2	20.51	20.70	-1.2	190	-0.65%
2023/08/22	1	20.00	0	0.00	19.65	1	195	0.51%
2023/08/17	0	0.00	1	19.25	19.45	-1	205	-0.49%
2023/08/16	0	0.00	20	19.25	19.25	-20	208	-9.60%
2023/08/14	1	19.20	0	0.00	19.10	1	208	0.48%
2023/08/08	0	0.00	5	20.91	20.70	-5	210	-2.37%
2023/08/07	4	21.43	4	21.00	20.95	0	252	0.00%
2023/08/04	5	21.00	0	0.00	21.05	5	255	1.96%
2023/08/02	0	0.00	2.2	20.80	20.60	-2.2	253	-0.85%
2023/07/26	0	0.00	5	21.19	21.05	-5	244	-2.05%
2023/07/25	0	0.00	1	21.15	21.20	-1	245	-0.41%
2023/07/24	1	21.15	0	0.00	21.20	1	245	0.41%
2023/07/17	0	0.00	0.6	21.65	21.80	-0.6	271	-0.24%
2023/07/14	0	0.00	1	21.75	21.65	-1	272	-0.37%
2023/07/10	6	22.35	6	22.35	22.15	0	268	0.00%
2023/07/07	0.1	22.30	0	0.00	22.35	0.1	270	0.02%
2023/07/06	0	0.00	10	22.65	22.60	-10	272	-3.67%
2023/07/05	0.1	22.90	1	22.85	22.80	-1	273	-0.35%
2023/07/03	10	23.20	0	0.00	22.80	10	277	3.60%
2023/06/19	0	0.00	1	22.65	22.65	-1	302	-0.33%
2023/06/12	0	0.00	6	22.75	22.65	-6	323	-1.85%
2023/06/09	0	0.00	9	23.05	23.05	-9	325	-2.77%
2023/06/08	15	23.43	3	23.60	23.55	12	342	3.51%
2023/06/07	0	0.00	2	22.93	22.95	-2	340	-0.59%
2023/06/06	5	22.60	0	0.00	22.60	5	337	1.48%
2023/06/05	0	0.00	2	22.20	22.30	-2	336	-0.59%
2023/06/02	4	22.30	0	0.00	22.25	4	336	1.19%
2023/05/30	0	0.00	1	22.00	22.10	-1	343	-0.29%
2023/05/29	1	22.00	1	21.85	21.80	0	343	0.00%
2023/05/25	5	22.40	0	0.00	22.15	5	342	1.46%
2023/05/23	2	22.50	0	0.00	22.45	2	346	0.58%
2023/05/22	1	21.95	0	0.00	21.90	1	342	0.29%
2023/05/17	5	21.90	0	0.00	22.05	5	342	1.46%
2023/05/15	0	0.00	4	21.40	21.55	-4	343	-1.17%
2023/05/11	5.1	21.65	5.3	21.82	21.65	-0.2	344	-0.06%
2023/05/10	1.1	24.07	0	0.00	24.05	1.1	308	0.34%
2023/05/09	2	24.25	0	0.00	24.25	2	312	0.64%
2023/05/05	0.1	24.50	0	0.00	24.55	0.1	323	0.03%
2023/05/03	6	24.35	1	24.60	24.40	5	333	1.50%
2023/05/02	3	24.37	0.1	24.50	24.35	2.9	336	0.87%
2023/04/28	8	24.45	0	0.00	24.30	8	338	2.36%
2023/04/27	7	23.89	0	0.00	24.30	7	338	2.07%
2023/04/25	4	24.95	6	24.09	24.00	-2	343	-0.58%
2023/04/24	2	24.40	0	0.00	24.30	2	354	0.56%
2023/04/21	0.1	24.51	10	24.26	24.10	-9.9	372	-2.66%
2023/04/20	4	24.95	9	24.87	24.80	-5	368	-1.36%
2023/04/18	1	25.70	0	0.00	25.60	1	361	0.28%
2023/04/17	2	25.90	0	0.00	25.85	2	365	0.55%
2023/04/14	2	26.00	0	0.00	26.15	2	362	0.55%
2023/04/13	2	26.10	0	0.00	25.90	2	362	0.55%
2023/04/11	7	25.96	0	0.00	25.70	7	361	1.94%
2023/04/10	0	0.00	0	25.60	26.00	0	362	-0.01%
2023/04/07	2	25.65	0	0.00	25.55	2	371	0.54%
2023/04/06	2	25.70	0	0.00	25.75	2	371	0.54%
2023/03/31	0	0.00	6	25.90	25.80	-6	385	-1.56%
2023/03/29	0	0.00	8	26.71	26.25	-8	399	-2.00%
2023/03/28	0	27.10	0	0.00	26.80	0	411	0.00%
2023/03/27	0	27.04	1	27.15	27.10	-1	417	-0.23%
2023/03/23	0	0.00	5	26.70	26.75	-5	417	-1.20%
2023/03/22	7	26.81	10	26.75	26.80	-3	456	-0.66%
2023/03/20	0	27.00	1	26.55	26.75	-1	469	-0.21%
2023/03/17	4	26.46	0	0.00	26.50	4	469	0.85%
2023/03/15	5	27.00	1	27.00	27.15	4	478	0.84%
2023/03/14	4	26.65	0	0.00	26.25	4	479	0.83%
2023/03/13	11	26.66	2	27.13	26.65	9	499	1.81%
2023/03/10	0	0.00	0	25.70	25.65	0	480	0.00%
2023/03/09	1	26.15	0	0.00	26.10	1	483	0.21%
2023/03/08	0	0.00	0.2	26.15	26.15	-0.2	488	-0.04%
2023/03/03	0.2	26.30	1	26.30	26.35	-0.8	488	-0.16%
2023/02/24	1	26.10	0	0.00	26.05	1	491	0.20%
2023/02/15	0	0.00	2	26.30	26.15	-2	503	-0.40%
2023/02/14	0	0.00	1	26.60	26.40	-1	503	-0.20%
2023/02/09	2	27.65	0	0.00	27.60	2	503	0.40%
2023/02/03	2	27.95	0	0.00	28.25	2	484	0.41%
2023/02/02	0	0.00	0.4	28.08	28.10	-0.4	481	-0.09%
2023/01/31	0.2	28.00	0	0.00	27.90	0.2	474	0.04%
2023/01/30	4	27.43	0	0.00	27.40	4	475	0.84%
2023/01/17	0.1	27.55	0	0.00	27.55	0.1	474	0.02%
2023/01/11	3	28.13	0	0.00	27.45	3	454	0.66%
2022/12/27	0	0.00	2	27.63	27.30	-2	477	-0.42%
2022/12/23	0	0.00	4	27.05	27.10	-4	478	-0.84%
2022/12/22	0	0.00	4	26.90	26.75	-4	467	-0.86%
2022/12/16	0	0.00	21	25.77	25.80	-21	484	-4.34%
2022/12/15	9	26.48	0	0.00	26.30	9	493	1.82%
2022/12/14	18	27.45	3	27.05	27.00	15	498	3.01%
2022/12/13	0	0.00	5	26.00	25.60	-5	470	-1.06%
2022/12/12	1	25.45	0	0.00	25.50	1	480	0.21%
2022/12/09	0.1	24.50	0	0.00	24.75	0.1	520	0.02%
2022/11/30	2	24.50	0	0.00	24.45	2	560	0.36%
2022/11/22	2	23.10	0	0.00	23.30	2	743	0.27%
2022/11/18	4	23.95	0	0.00	23.80	4	846	0.47%
2022/11/17	2	23.50	3	23.85	23.70	-1	886	-0.11%
2022/11/15	4	24.43	0	0.00	24.30	4	933	0.43%
2022/11/14	0	0.00	1	24.35	24.35	-1	944	-0.11%
2022/11/11	0	0.00	1	24.10	23.65	-1	958	-0.10%
2022/11/09	2	24.00	1	24.15	23.85	1	981	0.10%
2022/11/08	0	0.00	1	23.75	23.70	-1	995	-0.10%
2022/10/27	2	23.15	0	0.00	23.20	2	1,322	0.15%
2022/10/21	0	0.00	2	22.20	22.10	-2	1,523	-0.13%
2022/10/20	0.1	23.05	0	0.00	22.40	0.1	1,705	0.00%
2022/10/17	0	0.00	5	22.46	22.90	-5	2,147	-0.23%
2022/10/13	0.1	22.80	4	22.70	22.25	-4	2,164	-0.18%
2022/10/12	10	23.40	0	0.00	23.45	10	2,170	0.46%
2022/10/11	1	23.15	2	22.78	22.70	-1	2,191	-0.05%
2022/10/07	2	23.90	1	24.25	23.95	1	2,189	0.05%
2022/10/06	2	23.75	1	23.95	24.00	1	2,196	0.05%
2022/09/30	4	24.26	0	0.00	24.40	4	2,310	0.17%
2022/09/29	0.1	24.60	0	0.00	24.85	0.1	2,412	0.00%
2022/09/26	3	24.47	9	24.74	24.50	-6	2,544	-0.24%
2022/09/23	3	25.50	4	25.50	25.50	-1	2,600	-0.04%
2022/09/22	1	26.30	0	0.00	26.15	1	2,609	0.04%
2022/09/21	1	26.50	1	27.10	26.75	0	2,657	0.00%
2022/09/20	1	27.00	3	27.10	27.10	-2	2,702	-0.07%
2022/09/19	0	0.00	1	27.60	27.50	-1	2,739	-0.04%
2022/09/16	7	28.39	5	27.87	27.65	2	2,815	0.07%
2022/09/15	1	30.00	10	30.14	29.90	-9	2,896	-0.31%
2022/09/14	7	30.81	1	30.70	30.70	6	3,064	0.20%
2022/09/13	5	31.37	0	0.00	31.05	5	3,139	0.16%
2022/09/12	11	30.08	1	30.00	30.25	10	3,145	0.32%
2022/09/08	3	29.75	0	0.00	30.55	3	3,140	0.10%
2022/09/07	0	0.00	2	29.50	29.50	-2	3,137	-0.06%
2022/09/05	21	31.64	1	30.10	30.10	20	3,115	0.64%
2022/09/02	7	32.15	6	31.50	30.70	1	3,097	0.03%
2022/09/01	0	0.00	34	32.86	33.10	-34	3,029	-1.12%
2022/08/31	1	33.05	1	32.45	32.60	0	3,010	0.00%
2022/08/30	0	0.00	1	32.55	32.35	-1	2,988	-0.03%
2022/08/29	1	32.05	2	32.00	32.00	-1	2,971	-0.03%
2022/08/26	0	0.00	2	32.73	32.35	-2	2,948	-0.07%
2022/08/25	1	32.64	4	32.35	32.70	-3	2,913	-0.10%
2022/08/24	1	31.10	8	31.37	31.90	-7	2,840	-0.25%
2022/08/23	1	31.30	1	31.20	31.10	0	2,800	0.00%
2022/08/22	7	30.80	1	30.50	30.55	6	2,766	0.22%
2022/08/19	2	30.30	1	30.60	30.20	1	2,747	0.04%
2022/08/16	1	29.90	5	29.87	29.90	-4	2,703	-0.15%
2022/08/12	2	31.05	2	30.78	30.65	0	2,667	0.00%
2022/08/11	0.1	29.70	36	29.37	30.85	-35.9	2,594	-1.38%
2022/08/10	4	28.80	5	28.60	28.10	-1	2,498	-0.04%
2022/08/09	43	28.93	1	28.85	28.50	42	2,479	1.69%
2022/08/08	1	26.75	3	26.45	27.90	-2	2,447	-0.08%
2022/08/04	0	0.00	0.4	27.01	27.30	-0.4	2,412	-0.02%
2022/08/03	1.1	28.60	1	29.05	28.60	0.1	2,392	0.00%
2022/08/02	6	29.93	5	29.90	29.20	1	2,368	0.04%
2022/08/01	1	30.65	2	30.63	30.50	-1	2,329	-0.04%
2022/07/29	0.2	30.65	0	0.00	31.25	0.2	2,301	0.01%
2022/07/28	3	30.78	11	30.52	30.85	-8	2,257	-0.35%
2022/07/27	54	33.06	189	33.26	32.25	-135	2,170	-6.22%	大賣/鉅額交易
2022/07/26	214	32.06	33	32.48	33.30	181	1,990	9.10%	大買/鉅額交易
2022/07/25	2	32.05	5.2	31.23	32.05	-3.2	1,696	-0.19%
2022/07/22	5	28.45	3	28.50	29.15	2	1,583	0.13%
2022/07/21	1	28.00	0	0.00	27.85	1	1,556	0.06%
2022/07/20	0	0.00	0.1	27.95	28.00	-0.1	1,555	-0.01%
2022/07/18	6	28.40	7	28.29	28.65	-1	1,543	-0.06%
2022/07/13	3	27.30	2	27.70	26.60	1	1,541	0.06%
2022/07/12	1	26.70	1	26.50	26.85	0	1,567	0.00%
2022/07/11	3.2	26.98	0	0.00	26.80	3.2	1,564	0.20%
2022/07/08	6	29.50	5	29.76	28.75	1	1,520	0.07%
2022/07/07	5	29.23	8	29.27	29.70	-3	1,489	-0.20%
2022/07/06	13	29.38	7	29.32	29.00	6	1,411	0.43%
2022/07/05	7	27.64	11	27.79	28.10	-4	1,329	-0.30%
2022/07/04	7	26.74	5	26.05	26.05	2	1,280	0.16%
2022/07/01	0	26.32	8	26.35	26.10	-8	1,266	-0.63%
2022/06/30	0	0.00	1	27.60	28.70	-1	1,197	-0.08%
2022/06/29	0	0.00	9	28.37	28.40	-9	1,161	-0.77%
2022/06/28	3.2	29.78	4	29.90	29.70	-0.8	1,100	-0.07%
2022/06/27	0	0.00	4.2	29.59	29.25	-4.2	1,045	-0.40%
2022/06/24	14	28.58	7	29.07	29.20	7	997	0.70%
2022/06/23	1	28.35	10	28.67	28.95	-9	898	-1.00%
2022/06/22	11	28.24	10	28.02	28.00	1	766	0.13%
2022/06/21	2	26.15	7	26.75	27.05	-5	584	-0.86%
2022/06/20	2	26.30	0	0.00	24.60	2	502	0.40%
2022/06/17	0	0.00	3	24.88	25.10	-3	472	-0.64%
2022/06/16	0	0.00	2	24.65	24.25	-2	463	-0.43%
2022/06/15	0	0.00	2	23.95	24.00	-2	457	-0.44%
2022/06/14	0	0.00	4	23.78	23.90	-4	454	-0.88%
2022/06/13	1	24.60	7	24.63	24.30	-6	447	-1.34%
2022/06/10	0	24.65	0	0.00	24.70	0	440	0.00%
2022/06/09	2	23.85	0	0.00	23.85	2	425	0.47%
2022/06/08	2	23.90	0	0.00	24.10	2	422	0.47%
2022/06/06	3	23.72	0	0.00	23.35	3	421	0.71%
2022/06/01	0	0.00	1	23.55	23.70	-1	425	-0.24%
2022/05/16	0	0.00	1	22.20	22.05	-1	430	-0.23%
2022/05/11	1	24.50	10.3	24.50	24.35	-9.3	441	-2.11%
2022/05/06	3	23.65	0	0.00	24.10	3	419	0.71%
2022/05/05	2	23.55	2	23.65	23.65	0	419	0.00%
2022/05/04	2	24.30	0	0.00	23.55	2	417	0.48%
2022/05/03	2	24.25	0	0.00	24.25	2	415	0.48%
2022/04/29	3	25.45	3	24.60	25.10	0	413	0.00%
2022/04/27	3	23.63	0	0.00	24.20	3	401	0.75%
2022/04/22	2	24.50	1	24.55	24.75	1	382	0.26%
2022/04/21	2	26.44	2	25.90	25.35	0	373	0.01%
2022/04/20	0	0.00	1	25.70	24.85	-1	357	-0.28%
2022/04/19	2	25.78	5	25.70	25.90	-3	350	-0.86%
2022/04/18	8	26.47	3	26.62	26.10	5	343	1.45%
2022/04/15	1	24.45	0	0.00	25.25	1	302	0.33%
2022/04/13	1	24.45	4	24.36	24.20	-3	282	-1.06%
2022/04/12	5	23.59	3	23.83	23.80	2	282	0.71%
2022/04/11	1	22.90	4	22.90	22.75	-3	253	-1.18%
2022/04/08	2	21.75	0	0.00	21.65	2	242	0.83%
2022/04/07	1	22.00	0	0.00	21.60	1	245	0.41%
2022/04/06	3	22.45	0	0.00	22.15	3	250	1.20%
2022/03/31	0	22.30	0	0.00	22.45	0	280	0.00%
2022/03/29	0	0.00	0.1	22.35	22.15	-0.1	277	-0.02%
2022/03/25	2	22.40	0	22.55	22.25	2	277	0.72%
2022/03/24	0	22.60	0	0.00	22.55	0	277	0.00%
2022/03/14	0	0.00	7	22.61	22.30	-7	294	-2.38%
2022/03/10	3	22.67	0	0.00	22.70	3	303	0.99%
2022/03/03	1	22.85	0	0.00	22.65	1	320	0.31%
2022/03/02	2	22.85	0	0.00	22.75	2	338	0.59%
2022/02/23	1	23.60	0	0.00	23.40	1	435	0.23%
2022/02/22	2	22.80	0	0.00	22.70	2	482	0.41%
2022/02/16	4	23.25	0	0.00	23.25	4	479	0.83%
2022/02/11	0	0.00	2	22.65	23.10	-2	452	-0.44%
2022/01/14	0	0.00	3	22.05	22.30	-3	435	-0.69%
2022/01/12	3	23.30	3	23.50	23.30	0	449	0.00%
2022/01/11	4	23.36	10	23.74	23.85	-6	444	-1.35%
2022/01/10	2	23.05	0	0.00	23.05	2	438	0.46%
2022/01/07	1	23.20	0	0.00	23.05	1	437	0.23%
2022/01/06	1	23.70	1	23.65	23.75	0	433	0.00%
2022/01/04	2	23.20	1	23.25	23.10	1	413	0.24%
2022/01/03	0	0.00	3	23.00	23.05	-3	410	-0.73%
2021/12/29	0	0.00	3	23.55	23.15	-3	409	-0.73%
2021/12/28	0	0.00	4	23.01	22.70	-4	401	-1.00%
2021/12/27	0	0.00	4	23.55	23.50	-4	395	-1.01%
2021/12/17	0	0.00	5	21.85	21.35	-5	380	-1.31%
2021/12/14	5	22.65	0	0.00	22.25	5	376	1.33%
2021/12/10	0	0.00	0.1	22.00	22.10	-0.1	371	-0.02%
2021/12/09	1	22.20	0	0.00	22.20	1	372	0.27%
2021/12/07	1	22.60	4	21.48	22.70	-3	367	-0.82%
2021/12/06	1	21.05	0	0.00	20.90	1	359	0.28%
2021/12/03	1	20.60	0	0.00	21.00	1	359	0.28%
2021/12/02	10	21.03	0.2	21.36	20.95	9.8	357	2.73%
2021/11/30	0.8	22.00	0	0.00	21.95	0.8	347	0.24%
2021/11/29	3	22.05	1	22.10	22.05	2	341	0.59%
2021/11/25	2	22.80	0	0.00	22.80	2	315	0.63%
2021/11/23	1	23.45	12	23.55	23.35	-11	302	-3.63%
2021/11/22	12	23.30	4	23.31	23.75	8	276	2.90%
2021/11/18	1	20.30	0	0.00	19.75	1	166	0.60%
2021/11/16	0	0.00	5	19.45	19.45	-5	167	-2.98%
2021/11/15	0.1	19.59	0	0.00	19.55	0.1	169	0.06%
2021/11/12	5.9	19.75	0	0.00	19.65	5.9	169	3.47%
2021/11/11	0.8	20.00	0	0.00	19.90	0.8	173	0.48%
2021/10/29	3	19.65	0	0.00	19.45	3	201	1.49%
2021/10/28	0	0.00	1	19.80	19.65	-1	200	-0.50%
2021/10/20	1	20.20	0	0.00	20.00	1	202	0.49%
2021/10/19	0	0.00	0.4	18.48	18.80	-0.4	191	-0.20%
2021/10/18	0	0.00	0.3	18.43	18.55	-0.3	191	-0.16%
2021/10/14	0	0.00	2	18.20	18.20	-2	194	-1.03%
2021/10/07	2	18.25	0	0.00	18.25	2	204	0.98%
2021/09/30	1	18.25	0	0.00	18.65	1	216	0.46%
2021/09/27	0.8	18.10	0	0.00	18.20	0.8	226	0.35%
2021/09/24	0	0.00	1	18.00	17.65	-1	229	-0.44%
2021/09/23	4	17.80	0	0.00	17.70	4	233	1.71%
2021/09/08	2	18.80	0	0.00	18.80	2	238	0.84%
2021/08/26	0	19.10	0	0.00	19.10	0	253	0.00%
2021/08/18	0	0.00	4.4	19.77	19.90	-4.4	268	-1.63%
2021/08/17	1	19.60	4	19.65	19.95	-3	274	-1.09%
2021/08/13	3	21.00	14.1	20.86	20.65	-11.1	277	-4.00%
2021/08/11	0	0.00	10	20.87	21.00	-10	275	-3.63%
2021/08/03	0.3	22.15	0	0.00	22.35	0.3	450	0.07%
2021/07/26	0.5	23.25	0	0.00	23.25	0.5	627	0.08%
2021/07/15	0	0.00	0.8	22.20	22.80	-0.8	682	-0.12%
2021/07/14	2	22.20	163	22.12	22.30	-161	697	-23.08%	大賣/鉅額交易
2021/07/13	2.5	22.62	0	0.00	22.50	2.5	728	0.34%
2021/07/12	57	23.13	6	23.43	23.00	51	731	6.97%
2021/07/09	0	0.00	3	23.55	23.50	-3	746	-0.40%
2021/07/05	1	23.90	0	0.00	23.95	1	759	0.13%
2021/07/02	42	24.43	4	24.65	24.15	38	761	4.99%
2021/07/01	2	24.15	0	0.00	24.05	2	758	0.26%
2021/06/30	1	24.30	2	24.35	24.50	-1	761	-0.13%
2021/06/29	16	23.90	0	0.00	23.90	16	758	2.11%
2021/06/25	0	0.00	0.8	24.45	24.30	-0.8	765	-0.10%
2021/06/24	6	24.55	1	24.50	24.30	5	769	0.65%
2021/06/22	2	23.83	0	0.00	23.75	2	771	0.26%
2021/06/15	0	0.00	0.1	24.10	24.15	-0.1	776	-0.01%
2021/06/11	2	24.20	0	0.00	24.15	2	777	0.26%
2021/06/08	2	24.75	0	0.00	24.60	2	778	0.26%
2021/06/04	1	24.90	0	0.00	24.90	1	780	0.13%
2021/06/02	0	0.00	1	24.90	24.60	-1	772	-0.13%
2021/05/28	22	24.61	0	0.00	24.65	22	765	2.87%
2021/05/26	0	0.00	1	24.20	24.30	-1	762	-0.13%
2021/05/25	1	24.50	0	0.00	24.10	1	763	0.13%
2021/05/24	0	0.00	1	24.65	24.60	-1	767	-0.13%
2021/05/20	0	0.00	1	23.45	23.15	-1	759	-0.13%
2021/05/19	2	23.00	0	0.00	23.00	2	757	0.26%
2021/05/18	4	22.95	5	23.03	23.15	-1	757	-0.13%
2021/05/17	17	21.97	14	22.26	21.80	3	753	0.40%
2021/05/14	3	24.67	10	24.64	24.00	-7	729	-0.96%
2021/05/13	5	25.07	7	24.55	24.60	-2	711	-0.28%
2021/05/12	1	25.85	2	29.00	25.85	-1	689	-0.15%
2021/05/11	15	28.81	3	29.98	28.70	12	651	1.84%
2021/05/10	1	31.50	4	31.25	31.45	-3	579	-0.52%
2021/05/07	1	28.65	0	0.00	28.80	1	486	0.21%
2021/05/06	4	28.60	2	28.33	28.40	2	470	0.43%
2021/05/05	10	27.50	0	0.00	28.35	10	447	2.23%
2021/05/04	18.5	27.20	2	28.65	26.90	16.5	436	3.78%
2021/05/03	1	27.60	1	27.60	27.35	0	417	0.00%
2021/04/29	0	0.00	3	28.95	27.85	-3	417	-0.72%
2021/04/28	6	27.65	0	0.00	27.65	6	402	1.49%
2021/04/26	5	27.84	0	0.00	27.80	5	402	1.24%
2021/04/23	5	27.47	3.2	28.14	27.85	1.8	401	0.44%
2021/04/22	0	0.00	4	27.45	27.50	-4	396	-1.01%
2021/04/21	0	0.00	5	28.80	28.40	-5	379	-1.32%
2021/04/20	10	28.19	0	0.00	28.10	10	371	2.69%
2021/04/19	1	29.15	4	29.05	29.15	-3	357	-0.84%
2021/04/14	0	0.00	1	25.25	25.40	-1	298	-0.34%
2021/04/13	1	25.50	0	0.00	25.30	1	300	0.33%
2021/04/08	0	0.00	0.3	25.20	25.60	-0.3	289	-0.09%
2021/03/31	0.4	25.60	0	0.00	25.75	0.4	282	0.14%
2021/03/19	0	0.00	4	26.55	26.50	-4	270	-1.48%
2021/03/16	7	27.21	0	0.00	27.30	7	276	2.54%
2021/03/15	2	26.80	0	0.00	26.65	2	274	0.73%
2021/03/11	0	0.00	1	26.95	26.85	-1	275	-0.36%
2021/03/08	1	26.30	0	0.00	26.40	1	274	0.36%
2021/03/04	0	0.00	1	26.35	26.30	-1	279	-0.36%
2021/03/02	0	0.00	1	26.30	26.25	-1	282	-0.35%
2021/02/25	2	27.40	4	27.35	27.25	-2	286	-0.70%
2021/02/23	1	26.90	0	0.00	27.20	1	279	0.36%
2021/02/22	2	25.90	0	0.00	26.95	2	275	0.73%
2021/02/18	0	0.00	1	25.85	25.65	-1	270	-0.37%
2021/02/05	4	25.45	0	0.00	25.60	4	266	1.50%
2021/02/04	4	25.70	0	0.00	25.70	4	267	1.50%
2021/02/03	0	0.00	2	25.65	25.65	-2	269	-0.74%
2021/01/29	2	25.50	0	0.00	25.10	2	276	0.72%
2021/01/26	2	25.45	0	0.00	25.50	2	272	0.73%
2021/01/25	2	24.80	0	0.00	25.35	2	269	0.74%
2021/01/22	1	24.95	0	0.00	24.95	1	265	0.38%
2021/01/21	3	25.45	1	26.09	25.35	2	257	0.77%
2021/01/20	1.1	25.99	0	0.00	25.90	1.1	253	0.43%
2021/01/19	0	0.00	4.7	26.65	26.75	-4.7	246	-1.92%
2021/01/18	1	26.40	0	0.00	26.55	1	244	0.41%
2021/01/14	1	26.90	2	27.05	27.00	-1	238	-0.42%
2021/01/12	4	26.70	1	26.60	26.65	3	237	1.26%
2021/01/11	2	27.00	0	0.00	26.90	2	236	0.85%
2021/01/08	4	27.33	0	0.00	27.25	4	233	1.71%
2021/01/06	2	28.00	0	0.00	27.60	2	233	0.86%
2021/01/04	0	0.00	2.3	29.02	28.70	-2.3	224	-1.02%
2020/12/28	1	29.55	0.1	29.00	29.50	0.9	218	0.43%
2020/12/24	1	29.00	1	29.00	28.75	0	209	0.00%
2020/12/21	0	0.00	1	28.10	28.20	-1	229	-0.44%
2020/12/18	0	0.00	0.4	28.20	28.05	-0.4	232	-0.18%
2020/12/11	4	28.85	0	0.00	28.45	4	237	1.69%
2020/12/10	0	0.00	0.3	29.00	28.95	-0.3	233	-0.12%
2020/12/07	0	0.00	2	29.00	28.75	-2	231	-0.87%
2020/12/04	1	29.00	0	0.00	28.90	1	231	0.43%
2020/12/03	0.7	28.90	0	0.00	29.00	0.7	230	0.29%
2020/11/27	1	29.50	0	0.00	29.95	1	227	0.44%
2020/11/26	0	0.00	0.3	29.40	29.45	-0.3	224	-0.13%
2020/11/25	0	0.00	2	29.35	29.45	-2	223	-0.89%
2020/11/24	2	28.80	9	29.03	29.15	-7	221	-3.16%
2020/11/17	0	0.00	0.5	27.70	27.80	-0.5	235	-0.21%
2020/11/11	0	0.00	0.1	28.00	28.00	-0.1	281	-0.02%
2020/11/09	2	26.90	0.1	26.95	26.95	1.9	269	0.69%
2020/11/06	2	27.10	0	0.00	27.05	2	270	0.74%
2020/11/04	2	27.20	0	0.00	27.25	2	285	0.70%
2020/10/30	2	27.00	0	0.00	26.90	2	291	0.69%
2020/10/28	0	27.50	0	0.00	27.20	0	291	0.00%
2020/10/26	0	0.00	0	27.55	27.30	0	295	0.00%
2020/10/22	1	27.50	0	0.00	27.30	1	304	0.33%
2020/10/20	0	0.00	0.3	27.90	28.10	-0.3	315	-0.09%
2020/10/16	1	27.90	0.4	27.55	27.55	0.6	318	0.20%
2020/10/13	0	0.00	3	27.20	27.15	-3	322	-0.93%
2020/10/12	0.3	27.50	0	0.00	27.30	0.3	333	0.10%
2020/10/08	1	27.60	0	0.00	27.75	1	334	0.30%
2020/10/07	0	0.00	0.1	27.90	27.90	-0.1	336	-0.02%
2020/10/05	5.7	27.66	0.3	27.70	27.70	5.4	351	1.54%
2020/09/28	5	27.00	0	0.00	27.35	5	378	1.32%
2020/09/25	2	26.85	7.2	27.31	27.40	-5.2	384	-1.34%
2020/09/24	0	0.00	5	28.05	26.90	-5	383	-1.30%
2020/09/23	4	29.48	0	0.00	29.50	4	404	0.99%
2020/09/21	2	29.95	0	0.00	30.00	2	423	0.47%
2020/09/18	3	30.30	0	0.00	30.10	3	427	0.70%
2020/09/16	1	30.05	4	30.00	29.90	-3	436	-0.69%
2020/09/15	5	30.00	0	0.00	29.95	5	446	1.12%
2020/09/14	0	0.00	0.1	31.95	30.05	-0.1	456	-0.02%
2020/09/02	0.2	30.60	0	0.00	30.50	0.2	571	0.04%
2020/08/31	4	31.05	1	31.05	31.05	3	590	0.51%
2020/08/28	0	0.00	1	31.00	30.95	-1	596	-0.17%
2020/08/27	1	30.65	0	0.00	30.75	1	604	0.17%
2020/08/24	0	0.00	1	33.00	32.45	-1	612	-0.16%
2020/08/20	0	0.00	5	31.00	31.05	-5	621	-0.80%
2020/08/18	0	0.00	1	33.50	33.55	-1	713	-0.14%
2020/08/17	1	33.50	2	33.80	33.50	-1	716	-0.14%
2020/08/14	0	0.00	5	31.40	31.50	-5	709	-0.71%
2020/08/11	2	32.10	0	0.00	32.05	2	722	0.28%
2020/08/06	4	30.95	0	0.00	30.95	4	723	0.55%
2020/08/05	0.3	31.20	0	0.00	31.20	0.3	729	0.04%
2020/08/04	1	30.90	0.2	30.95	31.20	0.8	737	0.11%
2020/08/03	0	0.00	0.2	30.70	30.70	-0.2	744	-0.03%
2020/07/30	0	0.00	0.3	31.15	31.30	-0.3	755	-0.04%
2020/07/29	0.4	30.35	0	0.00	30.55	0.4	762	0.06%
2020/07/28	1.1	29.99	0	0.00	29.85	1.1	767	0.14%
2020/07/27	0.1	30.15	0	0.00	30.10	0.1	774	0.01%
2020/07/24	1.2	31.56	0	0.00	31.60	1.2	774	0.15%
2020/07/21	0	0.00	1	32.55	32.20	-1	799	-0.13%
2020/07/20	1	32.15	0	0.00	32.20	1	802	0.12%
2020/07/17	12.2	32.90	0	0.00	32.85	12.2	802	1.52%
2020/07/15	0	0.00	1	33.05	33.15	-1	806	-0.12%
2020/07/06	0	0.00	1	34.50	34.25	-1	854	-0.12%
2020/07/03	1	34.15	0	0.00	34.25	1	863	0.12%
2020/07/01	1	35.05	1	34.80	34.70	0	840	0.00%
2020/06/23	0.1	34.15	1	34.30	34.05	-0.9	856	-0.10%
2020/06/19	1	34.60	0	0.00	34.05	1	889	0.11%
2020/06/18	4	35.16	4	35.06	35.00	0	887	0.00%
2020/06/17	4	34.46	12	35.62	35.75	-8	845	-0.95%
2020/06/12	1	31.15	0	0.00	32.00	1	850	0.12%
2020/06/08	0.2	35.15	2	35.28	35.15	-1.8	900	-0.20%
2020/06/05	1	35.70	1	35.80	35.50	0	895	0.00%
2020/06/04	6.2	35.28	2	34.85	34.70	4.2	890	0.47%
2020/06/03	1	35.10	0	0.00	35.10	1	890	0.11%
2020/05/29	0	0.00	8	33.40	33.45	-8	891	-0.90%
2020/05/28	4	35.06	2	35.25	34.05	2	891	0.22%
2020/05/27	3	34.75	4	34.09	34.60	-1	885	-0.11%
2020/05/26	20	35.99	5	35.67	34.85	15	877	1.71%
2020/05/25	2	34.40	0	0.00	34.75	2	809	0.25%
2020/05/22	0	0.00	4	31.50	31.60	-4	771	-0.52%
2020/05/20	0	0.00	3	31.47	31.80	-3	750	-0.40%
2020/05/19	0	0.00	3	30.10	30.10	-3	742	-0.40%
2020/05/14	1	30.75	2	30.15	30.15	-1	737	-0.14%
2020/05/13	2	31.15	0	0.00	31.10	2	736	0.27%
2020/05/12	2	30.95	5	31.24	31.00	-3	736	-0.41%
2020/05/11	2	31.50	8	31.85	31.80	-6	732	-0.82%
2020/05/08	0	0.00	8	32.05	31.90	-8	730	-1.09%
2020/05/07	1	31.75	0	0.00	32.20	1	726	0.14%
2020/05/04	0.2	32.00	1	31.40	31.90	-0.8	724	-0.12%
2020/04/28	1	32.65	0	0.00	31.95	1	722	0.14%
2020/04/27	2	31.90	0	0.00	31.90	2	726	0.28%
2020/04/24	2	30.10	5	30.01	30.00	-3	706	-0.42%
2020/04/22	0	0.00	10.2	29.03	29.55	-10.2	701	-1.45%
2020/04/21	1	30.20	0	0.00	29.50	1	699	0.14%
2020/04/20	2	30.65	0	0.00	31.15	2	690	0.29%
2020/04/15	8	31.03	14	31.10	31.10	-6	672	-0.89%
2020/04/14	18	29.59	2	30.70	30.70	16	649	2.46%
2020/04/10	12	29.24	0	0.00	29.55	12	628	1.91%
2020/04/09	2	29.35	0	0.00	28.80	2	624	0.32%
2020/04/08	2	29.30	0	0.00	29.40	2	612	0.33%
2020/03/30	2	29.10	0	0.00	28.90	2	570	0.35%
2020/03/27	3	29.20	12	29.04	29.25	-9	565	-1.59%
2020/03/26	3	29.50	0	0.00	29.60	3	540	0.56%
2020/03/25	20	26.86	0	0.00	27.20	20	509	3.93%
2020/03/23	0	0.00	5	23.28	23.50	-5	531	-0.94%
2020/03/20	2	24.05	0	0.00	24.55	2	532	0.38%
2020/03/18	1.2	25.85	0	0.00	25.20	1.2	509	0.23%
2020/03/17	0	0.00	2	27.05	26.10	-2	504	-0.40%
2020/03/16	1	29.80	4	29.29	28.80	-3	499	-0.60%
2020/03/13	3	29.70	6	29.70	30.25	-3	486	-0.62%
2020/03/12	4	33.08	0	0.00	33.00	4	464	0.86%
2020/03/11	0	0.00	3	36.20	36.20	-3	441	-0.68%
2020/03/09	9	38.04	0	0.00	37.30	9	435	2.07%
2020/03/05	3	38.95	0.1	39.20	39.05	2.9	426	0.68%
2020/03/04	0	0.00	0.2	37.20	37.00	-0.2	418	-0.04%
2020/03/03	10	37.60	0	0.00	37.40	10	415	2.41%
2020/03/02	2	36.40	2	36.85	37.45	0	409	0.00%
2020/02/27	3	38.17	0	0.00	37.85	3	407	0.74%
2020/02/26	1	38.70	0	0.00	38.80	1	406	0.25%
2020/02/24	0	0.00	1	39.20	38.90	-1	409	-0.24%
2020/02/17	2	39.65	0	0.00	39.70	2	479	0.42%
2020/02/10	0	0.00	3	39.80	40.40	-3	491	-0.61%
2020/02/07	2	40.35	0	0.00	40.10	2	492	0.41%
2020/02/06	2	40.53	0	0.00	40.60	2	501	0.40%
2020/02/03	1.1	40.00	21	39.84	40.00	-19.9	504	-3.94%
2020/01/31	0	0.00	1	42.10	41.85	-1	496	-0.20%
2020/01/30	8	44.48	3	42.45	42.40	5	504	0.99%
2020/01/20	1	47.20	0	0.00	47.10	1	496	0.20%
2020/01/13	0.1	46.80	0	0.00	46.80	0.1	511	0.02%
2020/01/08	0	0.00	1	45.25	45.25	-1	540	-0.18%
2020/01/07	0.1	46.00	4	46.00	46.00	-3.9	558	-0.70%
2020/01/03	2	47.85	0	0.00	47.30	2	560	0.36%
2019/12/31	0	0.00	2	47.80	48.10	-2	558	-0.36%
2019/12/27	5.1	47.96	2	47.75	47.75	3.1	566	0.55%
2019/12/26	0	0.00	1	47.30	47.10	-1	559	-0.18%
2019/12/24	0	0.00	3	47.63	47.40	-3	566	-0.53%
2019/12/23	0.1	47.90	1	48.05	47.90	-0.9	574	-0.16%
2019/12/20	0.1	48.10	0	0.00	48.10	0.1	590	0.02%
2019/12/19	2	47.90	1	48.05	48.00	1	592	0.17%
2019/12/18	4	47.68	5	47.51	48.60	-1	580	-0.17%
2019/12/17	4	45.80	0	0.00	45.35	4	552	0.72%
2019/12/16	1	45.40	0	0.00	45.35	1	552	0.18%
2019/12/13	7	44.85	2	45.28	44.85	5	555	0.90%
2019/12/12	2	46.03	2	46.30	46.00	0	545	0.00%
2019/12/11	0	0.00	1	46.80	46.55	-1	556	-0.18%
2019/11/27	0	0.00	1	50.30	50.50	-1	641	-0.16%
2019/11/26	1	51.30	3	50.30	50.30	-2	652	-0.31%
2019/11/25	0	50.60	1	49.90	50.60	-1	652	-0.15%
2019/11/21	0.1	49.95	0	0.00	49.95	0.1	671	0.01%
2019/11/20	0	0.00	0.3	50.00	50.30	-0.3	671	-0.04%
2019/11/18	2	51.10	1.2	51.63	50.60	0.8	678	0.12%
2019/11/15	10	50.75	10.2	50.53	50.80	-0.2	661	-0.03%
2019/11/14	2.1	47.36	2	47.98	47.75	0.1	626	0.01%
2019/11/13	1	46.15	0	0.00	46.20	1	620	0.16%
2019/11/11	5	46.18	3	48.00	46.20	2	632	0.32%
2019/11/08	0	0.00	3.1	49.49	49.45	-3.1	622	-0.50%
2019/11/07	1	50.40	1	49.65	49.65	0	627	0.00%
2019/11/06	0	0.00	1	49.60	49.60	-1	623	-0.16%
2019/11/05	3	49.72	4	49.90	49.70	-1	631	-0.16%
2019/11/04	2	48.78	0	0.00	48.70	2	627	0.32%
2019/11/01	0	0.00	0.1	47.55	47.55	-0.1	624	-0.01%
2019/10/31	0	0.00	5	48.35	48.20	-5	620	-0.81%
2019/10/30	1	49.50	0	0.00	49.00	1	614	0.16%
2019/10/29	6	49.25	0	0.00	48.90	6	615	0.97%
2019/10/28	9	50.76	0	0.00	50.60	9	624	1.44%
2019/10/25	11	51.05	5	51.20	51.00	6	625	0.96%
2019/10/24	0	0.00	10.7	50.30	50.50	-10.7	620	-1.72%
2019/10/23	15	50.97	1	51.00	50.70	14	634	2.21%
2019/10/22	0	0.00	3	50.80	50.70	-3	638	-0.47%
2019/10/18	1	51.60	1	51.10	50.90	0	646	0.00%
2019/10/17	3	50.60	3	51.27	51.30	0	647	0.00%
2019/10/16	6	52.42	2	50.70	50.30	4	647	0.62%
2019/10/14	0	0.00	6	54.70	54.70	-6	637	-0.94%
2019/10/08	0.1	55.90	0	0.00	55.60	0.1	675	0.01%
2019/10/07	0.3	56.10	3	56.30	56.10	-2.7	773	-0.35%
2019/10/04	0.3	56.50	0	0.00	56.00	0.3	778	0.04%
2019/10/03	2	55.60	2	56.70	56.70	0	797	0.00%
2019/09/27	0	0.00	1	57.10	56.50	-1	825	-0.12%
2019/09/26	0	0.00	3	58.60	57.30	-3	858	-0.35%
2019/09/25	5.1	57.61	1	58.00	57.00	4.1	886	0.46%
2019/09/24	6	56.55	0	0.00	56.20	6	878	0.68%
2019/09/20	1	56.60	0	0.00	56.60	1	883	0.11%
2019/09/18	0	0.00	2	56.90	56.90	-2	907	-0.22%
2019/09/17	1	56.40	0	0.00	56.20	1	910	0.11%
2019/09/16	0	0.00	3	56.77	57.00	-3	930	-0.32%
2019/09/12	1	57.20	0	0.00	57.60	1	930	0.11%
2019/09/11	5	58.56	7	58.20	57.70	-2	935	-0.21%
2019/09/09	4	55.45	0	0.00	55.10	4	925	0.43%
2019/09/06	1	56.20	0	0.00	55.90	1	998	0.10%
2019/09/05	9	56.56	1	56.40	56.40	8	1,019	0.79%
2019/09/04	0	0.00	9	60.86	61.30	-9	1,015	-0.89%
2019/09/03	2	60.60	1	60.10	60.10	1	1,050	0.10%
2019/09/02	1	60.50	11.1	60.52	60.40	-10.1	1,148	-0.88%
2019/08/30	4	59.95	2	59.95	59.90	2	1,177	0.17%
2019/08/29	1	59.60	1	60.10	59.40	0	1,187	0.00%
2019/08/28	0	0.00	1	57.80	57.90	-1	1,200	-0.08%
2019/08/27	1	57.00	0	0.00	57.80	1	1,200	0.08%
2019/08/26	3	56.40	0	0.00	56.20	3	1,199	0.25%
2019/08/23	1	59.80	0	0.00	59.70	1	1,186	0.08%
2019/08/22	0	0.00	2	60.20	60.00	-2	1,194	-0.17%
2019/08/21	2	59.75	0	0.00	60.00	2	1,201	0.17%
2019/08/20	2	59.00	0	0.00	58.30	2	1,201	0.17%
2019/08/14	0	0.00	4	58.43	58.50	-4	1,252	-0.32%
2019/08/13	0	0.00	10	59.08	58.20	-10	1,304	-0.77%
2019/08/08	1	59.30	0	0.00	59.50	1	1,351	0.07%
2019/08/07	4	60.00	1	58.90	58.30	3	1,432	0.21%
2019/08/06	2	56.25	3	56.80	58.30	-1	1,440	-0.07%
2019/08/05	1	57.50	0	0.00	57.40	1	1,468	0.07%
2019/08/02	1	58.30	4	58.40	58.20	-3	1,497	-0.20%
2019/07/31	4	59.45	4	59.03	59.40	0	1,551	0.00%
2019/07/30	3	58.60	4.3	57.83	58.30	-1.3	1,608	-0.08%
2019/07/29	1	60.80	3	60.93	61.00	-2	1,607	-0.12%
2019/07/26	6	61.18	0	0.00	61.00	6	1,615	0.37%
2019/07/25	1	61.20	1	61.40	62.10	0	1,621	0.00%
2019/07/24	5	60.00	0	0.00	60.60	5	1,627	0.31%
2019/07/23	4	60.25	0.7	60.00	60.00	3.3	1,715	0.19%
2019/07/22	4	60.45	0	0.00	60.10	4	1,769	0.23%
2019/07/19	3	60.80	0	0.00	60.60	3	1,905	0.16%
2019/07/18	2	61.05	1	60.50	60.50	1	1,921	0.05%
2019/07/17	5	61.00	0	0.00	60.90	5	1,940	0.26%
2019/07/16	12	63.03	10	63.50	62.20	2	1,939	0.10%
2019/07/15	3	63.10	15.1	62.32	63.00	-12.1	1,972	-0.62%
2019/07/12	6	62.52	2	62.55	62.40	4	1,990	0.20%
2019/07/11	37	65.12	5.4	64.87	63.20	31.6	1,996	1.58%
2019/07/10	2	70.20	0	0.00	70.20	2	1,955	0.10%
2019/07/09	8	71.05	2	70.65	70.30	6	1,976	0.30%
2019/07/08	10	70.60	4	70.63	70.60	6	2,002	0.30%
2019/07/05	15	70.63	3	71.30	70.50	12	2,125	0.56%
2019/07/04	0	0.00	3	71.10	71.10	-3	2,220	-0.14%
2019/07/03	4	70.83	2	69.70	69.50	2	2,312	0.09%
2019/07/02	3	70.93	2	70.90	71.30	1	2,399	0.04%
2019/07/01	3	68.70	1	69.00	68.70	2	2,477	0.08%
2019/06/28	5	68.02	1	68.40	68.00	4	2,523	0.16%
2019/06/27	1	69.00	2	69.40	68.90	-1	2,621	-0.04%
2019/06/26	4	69.90	1	70.60	69.40	3	2,678	0.11%
2019/06/25	1	68.40	0	0.00	69.80	1	2,737	0.04%
2019/06/24	0	0.00	1	69.80	69.00	-1	2,753	-0.04%
2019/06/21	3	69.00	1	69.20	69.00	2	2,795	0.07%
2019/06/20	8	70.18	3	70.33	70.30	5	2,808	0.18%
2019/06/19	3	69.23	1	69.00	69.10	2	2,839	0.07%
2019/06/18	4	68.43	2	69.15	68.70	2	2,867	0.07%
2019/06/17	2	67.80	4	68.10	68.50	-2	2,946	-0.07%
2019/06/14	28	69.87	11	68.95	67.30	17	2,966	0.57%
2019/06/13	4	68.83	2	69.00	69.20	2	2,949	0.07%
2019/06/12	3	68.50	6	68.90	68.50	-3	3,042	-0.10%
2019/06/11	10	68.97	5	69.76	69.70	5	3,250	0.15%
2019/06/10	13.4	68.82	13	69.30	69.60	0.4	3,283	0.01%
2019/06/06	12	63.77	12	63.50	64.20	0	3,243	0.00%
2019/06/05	2	62.20	0	0.00	62.20	2	3,219	0.06%
2019/06/04	3	60.07	3	61.00	62.20	0	3,217	0.00%
2019/06/03	0	0.00	3	62.40	62.00	-3	3,210	-0.09%
2019/05/31	2	63.40	1	63.30	63.40	1	3,219	0.03%
2019/05/30	0	0.00	2	62.30	62.60	-2	3,238	-0.06%
2019/05/29	2	62.15	1	62.40	61.70	1	3,245	0.03%
2019/05/27	5	61.88	6	63.08	63.00	-1	3,261	-0.03%
2019/05/24	3.2	62.61	0	0.00	62.50	3.2	3,255	0.10%
2019/05/23	1	63.80	0	0.00	64.50	1	3,283	0.03%
2019/05/22	2	66.15	7	66.51	64.50	-5	3,286	-0.15%
2019/05/21	8	65.31	4	65.50	65.30	4	3,312	0.12%
2019/05/20	3	63.50	6	63.12	65.50	-3	3,320	-0.09%
2019/05/17	6	64.23	1	64.30	64.30	5	3,335	0.15%
2019/05/16	4	66.13	1	66.00	65.80	3	3,319	0.09%
2019/05/15	15	68.49	6	69.77	67.50	9	3,294	0.27%
2019/05/14	5	66.86	3	65.87	67.80	2	3,228	0.06%
2019/05/13	3	67.97	1	67.50	67.50	2	3,237	0.06%
2019/05/10	7	66.80	14	67.10	66.30	-7	3,207	-0.22%
2019/05/09	7	65.63	1	67.60	65.00	6	3,179	0.19%
2019/05/08	5	67.64	21	66.67	67.90	-16	3,157	-0.51%
2019/05/07	2	67.70	2	67.30	67.60	0	3,127	0.00%
2019/05/06	7	64.71	4	64.60	64.00	3	3,069	0.10%
2019/05/03	29	67.19	4	66.98	67.50	25	3,066	0.82%
2019/05/02	0	0.00	1	67.20	68.00	-1	3,061	-0.03%
2019/04/30	7	67.76	1	68.00	67.70	6	3,054	0.20%
2019/04/29	35	65.20	53	65.46	67.30	-18	3,037	-0.59%
2019/04/26	4	70.73	4	70.83	70.60	0	2,945	0.00%
2019/04/25	38	75.59	20	74.90	74.00	18	2,889	0.62%
2019/04/24	1	72.20	2	72.55	73.00	-1	2,755	-0.04%
2019/04/23	2	71.90	1	73.10	71.40	1	2,762	0.04%
2019/04/22	6	71.97	1	73.00	71.60	5	2,760	0.18%
2019/04/19	8	73.08	7.1	74.07	72.00	0.9	2,744	0.03%
2019/04/18	3	73.00	10	72.58	71.90	-7	2,702	-0.26%
2019/04/17	21	74.65	9.5	73.87	73.30	11.5	2,679	0.43%
2019/04/16	6	74.50	3	74.50	74.10	3	2,642	0.11%
2019/04/15	0	0.00	1	72.90	72.70	-1	2,595	-0.04%
2019/04/12	10	71.87	21	71.01	71.70	-11	2,571	-0.43%
2019/04/11	26	71.99	8	72.31	71.50	18	2,525	0.71%
2019/04/10	23	76.25	28	78.10	76.10	-5	2,402	-0.21%
2019/04/09	26	77.65	26	76.03	73.90	0	2,298	0.00%
2019/04/08	22	75.02	7	75.30	77.90	15	2,211	0.68%
2019/04/03	26	69.35	23.4	68.79	71.00	2.6	2,113	0.12%
2019/04/02	5	64.96	5	64.98	65.00	0	2,013	0.00%
2019/04/01	28	64.29	30	64.42	65.00	-2	1,968	-0.10%
2019/03/29	11.7	60.46	19	60.45	61.80	-7.3	1,866	-0.39%
2019/03/28	15	59.35	21	59.81	58.80	-6	1,808	-0.33%
2019/03/27	6	58.15	8	58.58	58.60	-2	1,735	-0.12%
2019/03/26	16	58.01	9	58.22	58.30	7	1,713	0.41%
2019/03/25	4	56.63	4	56.38	56.50	0	1,670	0.00%
2019/03/22	16	58.23	15	58.03	56.80	1	1,642	0.06%
2019/03/21	8	57.66	10	57.97	58.50	-2	1,598	-0.13%
2019/03/20	14	56.86	7	57.83	57.90	7	1,560	0.45%
2019/03/19	19	56.16	16	56.39	55.50	3	1,477	0.20%
2019/03/18	20	56.08	12	56.11	55.80	8	1,458	0.55%
2019/03/15	18	55.78	18	55.82	56.50	0	1,415	0.00%
2019/03/14	22	54.35	25	53.76	53.80	-3	1,314	-0.23%
2019/03/13	19	51.23	10	51.85	51.00	9	1,104	0.81%
2019/03/12	8	49.73	12	49.33	50.30	-4	1,048	-0.38%
2019/03/11	3	47.90	0	0.00	47.85	3	1,115	0.27%
2019/03/08	0	0.00	16	47.00	48.05	-16	1,131	-1.41%
2019/03/07	1	47.90	1	48.30	47.00	0	1,133	0.00%
2019/03/06	3	46.93	22	47.31	47.50	-19	1,144	-1.66%
2019/03/05	5	48.21	1	47.70	47.30	4	1,146	0.35%
2019/03/04	1	46.90	4	46.83	47.70	-3	1,138	-0.26%
2019/02/27	0	0.00	15	47.20	47.15	-15	1,131	-1.33%
2019/02/26	6	47.95	0	0.00	47.50	6	1,135	0.53%
2019/02/22	4	47.55	10	47.58	47.20	-6	1,140	-0.53%
2019/02/21	2.1	46.16	2.1	46.55	46.55	0.1	1,119	0.00%
2019/02/20	2.1	47.68	2	47.23	46.35	0.1	1,123	0.01%
2019/02/19	0.1	46.50	10.9	46.06	46.70	-10.8	1,099	-0.98%
2019/02/18	27	45.96	2	45.50	44.60	25	1,088	2.30%
2019/02/15	12	43.45	21	44.09	43.40	-9	1,043	-0.86%
2019/02/13	10	43.90	10	43.85	43.85	0	1,206	0.00%
2019/02/12	2	44.23	2	44.13	44.40	0	1,200	0.00%
2019/02/11	0	0.00	16	42.13	42.10	-16	1,194	-1.34%
2019/01/30	0	0.00	8	41.50	41.50	-8	1,248	-0.64%
2019/01/28	0	0.00	1.4	41.40	41.40	-1.4	1,316	-0.10%
2019/01/25	2	41.80	2	42.00	41.70	0	1,328	0.00%
2019/01/24	3	42.35	0.1	42.00	42.00	2.9	1,336	0.22%
2019/01/23	0	0.00	1	42.00	41.95	-1	1,328	-0.08%
2019/01/22	3	41.50	0	0.00	41.40	3	1,344	0.22%
2019/01/18	3	41.52	6	41.42	41.50	-3	1,366	-0.22%
2019/01/17	14	41.55	0	0.00	41.55	14	1,385	1.01%
2019/01/16	0	0.00	11	42.35	41.85	-11	1,401	-0.78%
2019/01/15	3	42.40	0	0.00	42.35	3	1,412	0.21%
2019/01/14	0	0.00	1	41.40	41.60	-1	1,407	-0.07%
2019/01/10	0.1	40.10	0	0.00	40.10	0.1	1,493	0.00%
2019/01/07	7	40.27	0	0.00	40.20	7	1,527	0.46%
2019/01/04	0	0.00	1	39.30	39.45	-1	1,543	-0.06%
2018/12/28	0	0.00	5	39.45	39.60	-5	1,621	-0.31%
2018/12/27	31	39.20	32	39.25	39.10	-1	1,672	-0.06%
2018/12/26	44.5	38.44	13	37.94	37.50	31.5	1,699	1.85%
2018/12/25	3	38.85	4	39.10	39.00	-1	1,712	-0.06%
2018/12/22	1	41.20	0	0.00	41.00	1	1,753	0.06%
2018/12/21	1	40.65	0	0.00	40.75	1	1,791	0.06%
2018/12/20	0.2	39.85	2	39.80	39.85	-1.8	1,843	-0.10%
2018/12/19	3	41.05	0	0.00	40.90	3	1,914	0.16%
2018/12/18	4.2	41.00	0	0.00	41.05	4.2	2,002	0.21%
2018/12/14	1	41.20	0	0.00	42.35	1	2,201	0.05%
2018/12/12	2.1	42.00	0	0.00	42.00	2.1	2,480	0.08%
2018/12/11	4	41.25	4	41.09	41.00	0	2,677	0.00%
2018/12/10	7.1	42.61	3	41.60	42.00	4.1	2,821	0.15%
2018/12/07	3	43.88	0	0.00	43.75	3	2,972	0.10%
2018/12/06	5	44.50	10	44.04	43.55	-5	3,113	-0.16%
2018/12/05	7	45.56	5	45.18	45.20	2	3,162	0.06%
2018/12/04	20	49.35	14	49.28	47.20	6	3,196	0.19%
2018/12/03	3	45.50	0	0.00	46.30	3	3,232	0.09%
2018/11/30	3	45.30	2	45.50	44.90	1	3,356	0.03%
2018/11/29	2	45.55	1	45.65	44.70	1	3,406	0.03%
2018/11/28	1	44.60	2	44.83	44.75	-1	3,423	-0.03%
2018/11/27	0	0.00	1	44.70	45.30	-1	3,481	-0.03%
2018/11/26	1	44.05	0	0.00	43.85	1	3,496	0.03%
2018/11/22	0.8	44.00	0	0.00	44.00	0.8	3,541	0.02%
2018/11/21	2	44.80	3	44.48	45.00	-1	3,556	-0.03%
2018/11/20	0	0.00	2	44.88	44.30	-2	3,605	-0.06%
2018/11/19	2	44.28	4	44.69	44.20	-2	3,647	-0.05%
2018/11/16	1	44.15	5	44.00	44.10	-4	3,755	-0.11%
2018/11/15	2	45.93	2.1	45.32	45.15	-0.1	3,882	0.00%
2018/11/14	6	45.87	6	45.03	45.10	0	3,930	0.00%
2018/11/13	11	46.17	7	46.04	45.25	4	3,910	0.10%
2018/11/12	4	45.11	0	0.00	45.85	4	3,818	0.10%
2018/11/09	0	0.00	1	42.00	41.70	-1	3,762	-0.03%
2018/11/08	4	44.04	3	42.65	42.65	1	3,765	0.03%
2018/11/07	1	44.10	1	43.50	43.50	0	3,768	0.00%
2018/11/06	10	43.53	21	42.92	42.95	-11	3,763	-0.29%
2018/11/02	1.1	40.60	0	0.00	40.10	1.1	3,703	0.03%
2018/11/01	0	0.00	13	39.70	39.85	-13	3,695	-0.35%
2018/10/31	14	39.20	1	38.85	39.30	13	3,686	0.35%
2018/10/30	1.1	38.95	1	39.45	38.50	0.1	3,673	0.00%
2018/10/26	0	0.00	4	37.79	37.35	-4	3,645	-0.11%
2018/10/24	0	0.00	3	39.73	39.70	-3	3,607	-0.08%
2018/10/23	3	41.68	2	41.75	40.50	1	3,598	0.03%
2018/10/22	1	42.60	0	0.00	42.40	1	3,581	0.03%
2018/10/19	11	42.78	7	43.19	42.90	4	3,565	0.11%
2018/10/18	17	42.74	27	42.66	42.20	-10	3,514	-0.28%
2018/10/17	5.4	40.93	0	0.00	40.10	5.4	3,448	0.16%
2018/10/16	13	41.71	3	40.70	40.80	10	3,437	0.29%
2018/10/12	2	40.05	1	40.20	40.15	1	3,415	0.03%
2018/10/11	0	0.00	9	38.55	39.50	-9	3,391	-0.27%
2018/10/08	0	0.00	2	43.40	43.45	-2	3,330	-0.06%
2018/10/05	16	46.85	8	44.46	44.00	8	3,318	0.24%
2018/10/04	2	47.90	1	48.15	47.50	1	3,269	0.03%
2018/10/03	2	46.48	0	0.00	46.60	2	3,220	0.06%
2018/10/02	7	46.99	4	47.38	46.00	3	3,187	0.09%
2018/10/01	1	48.30	2	48.20	48.45	-1	3,143	-0.03%
2018/09/28	1	48.70	3	48.02	47.60	-2	3,124	-0.06%
2018/09/27	9	49.37	8	49.41	48.70	1	3,090	0.03%
2018/09/26	17	51.33	15	50.72	50.20	2	3,034	0.07%
2018/09/25	12.1	49.57	15	50.38	52.00	-2.9	2,962	-0.10%
2018/09/21	8.1	48.70	4	48.44	48.90	4.1	2,896	0.14%
2018/09/20	14	48.44	20	49.96	48.45	-6	2,841	-0.21%
2018/09/19	14	52.37	14	51.81	51.30	0	2,715	0.00%
2018/09/18	14	53.24	8	52.75	51.90	6	2,642	0.23%
2018/09/17	27	51.74	24	51.23	53.00	3	2,453	0.12%
2018/09/14	17	49.08	22	48.73	49.40	-5	2,257	-0.22%
2018/09/13	12	46.96	26	47.79	48.80	-14	2,109	-0.66%
2018/09/12	38	46.56	25	45.90	45.35	13	1,952	0.67%
2018/09/11	5	43.52	8	44.01	44.80	-3	1,806	-0.17%
2018/09/10	5	43.96	1	45.00	42.35	4	1,741	0.23%
2018/09/07	21.1	47.08	51	45.72	44.00	-29.9	1,678	-1.78%
2018/09/06	31	45.95	23	46.59	46.10	8	1,520	0.53%
2018/09/05	5	43.35	10	43.39	44.00	-5	1,378	-0.36%
2018/09/04	4.1	42.08	6	42.24	42.30	-2	1,314	-0.15%
2018/09/03	2	41.60	5	42.74	42.70	-3	1,284	-0.23%
2018/08/31	1	40.00	1	39.85	39.70	0	1,224	0.00%
2018/08/30	12	42.37	9	42.16	41.00	3	1,195	0.25%
2018/08/29	3	41.48	4	40.78	40.45	-1	1,158	-0.09%
2018/08/28	10	42.14	0	0.00	41.60	10	1,137	0.88%
2018/08/27	13	43.20	14	42.88	42.90	-1	1,104	-0.09%
2018/08/24	45	42.69	4	42.94	42.30	41	1,042	3.93%
2018/08/23	8	43.12	7	43.55	44.00	1	1,000	0.10%
2018/08/22	21	42.17	87.7	42.67	43.50	-66.7	877	-7.60%
2018/08/21	26	39.60	5	39.60	39.65	21	725	2.89%
2018/08/17	1	35.10	2	36.50	35.35	-1	652	-0.15%
2018/08/16	1	35.05	4	35.45	35.45	-3	643	-0.47%
2018/08/15	3	38.00	0	0.00	37.25	3	626	0.48%
2018/08/14	0	0.00	3	37.45	38.60	-3	619	-0.48%
2018/08/13	8	38.00	12	38.09	38.00	-4	599	-0.67%
2018/08/09	0	0.00	4	35.95	35.60	-4	636	-0.63%
2018/08/07	6	34.26	1	34.55	34.30	5	633	0.79%
2018/08/06	4	35.05	0	0.00	34.50	4	628	0.64%
2018/08/03	3	34.95	0	0.00	34.95	3	635	0.47%
2018/07/31	5	35.75	0	0.00	35.85	5	622	0.80%
2018/07/30	2	35.80	6	35.72	35.50	-4	620	-0.64%
2018/07/23	1	35.00	0	0.00	34.45	1	603	0.17%
2018/07/20	0.1	34.65	0	0.00	34.80	0.1	604	0.02%
2018/07/19	9.1	35.10	0	0.00	34.90	9.1	601	1.51%
2018/07/18	0.1	34.00	0	0.00	34.20	0.1	597	0.02%
2018/07/13	0.2	35.30	0	0.00	35.45	0.2	593	0.04%
2018/07/10	1	34.05	3	34.15	34.55	-2	589	-0.34%
2018/07/09	2	33.55	3	33.63	33.35	-1	595	-0.17%
2018/07/06	2	33.38	1	34.00	32.95	1	615	0.16%
2018/07/05	1	33.80	0	0.00	33.50	1	703	0.14%
2018/07/04	0	0.00	7	34.47	34.05	-7	701	-1.00%
2018/07/03	2	34.70	34	34.59	34.20	-32	705	-4.54%
2018/07/02	40	35.46	2	35.73	35.05	38	698	5.44%
2018/06/28	1	34.60	0	0.00	34.10	1	654	0.15%
2018/06/27	3	35.60	1	35.10	34.95	2	639	0.31%
2018/06/26	0.1	35.35	1	34.95	35.35	-0.9	629	-0.14%
2018/06/25	1	36.35	1	37.45	36.30	0	617	0.00%
2018/06/22	3	37.43	1	37.00	37.00	2	618	0.32%
2018/06/21	7.3	38.24	0	0.00	38.00	7.3	608	1.19%
2018/06/20	0	0.00	1	38.00	38.00	-1	607	-0.16%
2018/06/19	1	39.10	0	0.00	39.10	1	605	0.17%
2018/06/15	1	39.75	0	0.00	39.75	1	605	0.17%
2018/06/12	0	0.00	1	40.85	41.00	-1	617	-0.16%
2018/06/11	2	40.88	0	0.00	40.90	2	628	0.32%
2018/06/08	1	44.50	2	43.55	43.20	-1	618	-0.16%
2018/06/06	0.5	41.75	6	42.00	42.00	-5.5	639	-0.86%
2018/06/04	1	41.80	1	41.55	41.65	0	651	0.00%
2018/05/31	0	0.00	5	41.76	41.95	-5	678	-0.74%
2018/05/29	3	40.90	0	0.00	41.00	3	712	0.42%
2018/05/25	0	0.00	2	40.80	40.55	-2	811	-0.25%
2018/05/23	5	41.00	0	0.00	41.00	5	981	0.51%
2018/05/22	1	40.50	1	40.70	40.70	0	1,029	0.00%
2018/05/18	2	42.55	0	0.00	42.10	2	1,029	0.19%
2018/05/17	31	45.16	35	45.45	43.30	-4	1,024	-0.39%
2018/05/16	6	42.55	3	42.55	42.55	3	940	0.32%
2018/05/15	1	39.45	0	0.00	38.70	1	953	0.10%
2018/05/04	3	40.45	0	0.00	40.20	3	1,016	0.30%
2018/04/30	0	0.00	1	41.65	41.75	-1	1,017	-0.10%
2018/04/27	0	0.00	2	40.60	40.40	-2	1,016	-0.20%
2018/04/26	0	0.00	2	41.90	40.50	-2	1,018	-0.20%
2018/04/24	2	42.00	2	41.95	41.70	0	1,017	0.00%
2018/04/18	7	44.91	0	0.00	44.50	7	1,040	0.67%
2018/04/16	6	44.95	0	0.00	44.50	6	1,053	0.57%
2018/04/13	1.2	46.52	4	47.09	46.35	-2.8	1,042	-0.27%
2018/04/12	9	48.99	4	48.09	47.65	5	1,031	0.48%
2018/04/11	7	52.79	1	54.90	50.00	6	1,008	0.60%
2018/04/09	1	50.70	2	50.50	51.00	-1	916	-0.11%
2018/03/29	3	50.03	0	0.00	49.90	3	907	0.33%
2018/03/27	11	52.03	1	51.10	51.10	10	901	1.11%
2018/03/21	0.2	51.80	0	0.00	52.20	0.2	876	0.02%
2018/03/19	1	53.00	1	53.20	53.00	0	884	0.00%
2018/03/16	1	55.40	1	54.70	54.00	0	882	0.00%
2018/03/15	3	53.93	3	54.00	53.80	0	870	0.00%
2018/03/13	10	52.96	1	52.70	53.10	9	871	1.03%
2018/03/12	2	51.40	8	51.80	51.40	-6	868	-0.69%
2018/03/09	0	0.00	1	55.00	55.00	-1	852	-0.12%
2018/03/07	3	55.40	9	54.43	54.00	-6	855	-0.70%
2018/03/06	2	56.30	1	56.10	55.10	1	836	0.12%
2018/03/05	1	57.20	0	0.00	55.70	1	822	0.12%
2018/03/02	14	57.89	11	57.63	57.00	3	804	0.37%
2018/03/01	13	57.24	17	56.64	58.00	-4	767	-0.52%
2018/02/27	4	56.13	10	55.50	55.10	-6	712	-0.84%
2018/02/26	7	54.44	7	55.46	56.70	0	682	0.00%
2018/02/23	18.1	54.46	23	54.78	55.10	-4.9	634	-0.77%
2018/02/22	9	50.39	7	52.60	52.60	2	531	0.38%
2018/02/21	0	0.00	20	47.90	47.90	-20	484	-4.13%
2018/02/09	4	38.75	2	39.50	39.60	2	532	0.38%
2018/02/02	0	0.00	1	44.35	45.65	-1	578	-0.17%
2018/01/30	1	46.30	4.2	46.96	46.60	-3.2	558	-0.56%
2018/01/23	0	0.00	0.1	45.65	45.65	-0.1	550	-0.02%
2018/01/16	5	48.40	0	0.00	48.40	5	553	0.90%
2018/01/11	1	45.55	1	46.00	45.50	0	534	0.00%
2018/01/09	0.2	47.65	0.1	47.65	47.65	0.1	539	0.01%
2018/01/08	0	0.00	0.5	47.70	47.65	-0.5	549	-0.09%
2018/01/04	1	48.63	0	0.00	48.50	1	565	0.18%
2018/01/02	0.2	48.35	0.1	48.35	48.35	0.1	593	0.01%