永昕 (4726)-富邦-建國券商分點個股進出

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

永昕

(4726)

可現股當沖

股價
43.80
漲跌
▼0.05
漲幅
-0.11%
成交量
893張
產業
上櫃生技醫療類股
192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

永昕 (4726)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	18	43.89	20	43.80	43.80	-2	1,191	-0.17%
2024/05/02	30	43.85	0	0.00	43.85	30	1,195	2.51%
2024/04/30	61	43.43	12	43.94	43.45	49	1,202	4.08%
2024/04/29	0	0.00	2	44.25	43.55	-2	1,193	-0.17%
2024/04/26	20	45.17	16	44.97	43.85	4	1,182	0.34%
2024/04/25	4	46.35	0	0.00	46.00	4	1,126	0.35%
2024/04/24	8	46.78	5	46.62	46.70	3	1,092	0.27%
2024/04/23	31	47.56	24.1	49.06	46.40	6.9	1,050	0.66%
2024/04/22	9	46.54	2	47.73	46.30	7	892	0.78%
2024/04/19	17	44.07	2	44.90	44.50	15	825	1.82%
2024/04/18	7	44.12	3	43.77	44.90	4	781	0.51%
2024/04/17	12	43.59	5	43.52	44.20	7	742	0.94%
2024/04/16	1	41.80	10	40.53	41.95	-9	681	-1.32%
2024/04/15	6	43.00	0	42.75	41.80	6	658	0.91%
2024/04/12	0	0.00	1	42.20	41.65	-1	619	-0.16%
2024/04/11	4	40.63	0	0.00	40.00	4	583	0.69%
2024/04/10	4	40.68	5	40.65	40.90	-1	571	-0.18%
2024/04/09	6.3	40.78	5	40.25	40.30	1.3	560	0.23%
2024/04/08	7	39.99	1	39.75	40.70	6	547	1.10%
2024/04/03	0	0.00	130.8	38.13	39.05	-130.8	518	-25.21%	大賣/鉅額交易
2024/04/02	0.5	39.00	16	38.95	38.65	-15.5	513	-3.02%
2024/04/01	0	0.00	10	39.25	39.00	-10	511	-1.95%
2024/03/29	6	39.00	1	39.10	38.55	5	508	0.98%
2024/03/28	0	0.00	5	38.50	38.50	-5	505	-0.99%
2024/03/27	0	0.00	3	38.88	39.00	-3	500	-0.60%
2024/03/25	2	37.35	0	0.00	37.55	2	483	0.41%
2024/03/22	3	37.55	0	0.00	37.20	3	485	0.62%
2024/03/21	6	37.65	0	0.00	37.55	6	478	1.25%
2024/03/20	1	38.00	0	0.00	38.05	1	471	0.21%
2024/03/19	6	37.68	0	0.00	38.00	6	470	1.27%
2024/03/18	3	37.57	0	0.00	37.60	3	470	0.64%
2024/03/15	13	37.84	20	37.75	37.65	-7	469	-1.49%
2024/03/14	4	38.00	0	0.00	38.00	4	466	0.86%
2024/03/13	14	38.51	1	38.10	38.00	13	466	2.79%
2024/03/12	1	38.30	0	0.00	38.50	1	463	0.22%
2024/03/11	1	38.25	1	38.20	38.30	0	460	0.00%
2024/03/08	9	38.73	0	0.00	38.25	9	462	1.95%
2024/03/07	6	39.53	3	39.00	39.10	3	458	0.65%
2024/03/06	14	41.03	5	40.48	40.15	9	451	1.99%
2024/03/05	30	39.93	4.2	39.99	40.05	25.8	432	5.97%
2024/03/04	1	39.70	15	39.75	40.20	-14	423	-3.30%
2024/03/01	33	39.51	2	39.05	38.70	31	400	7.74%
2024/02/29	2	38.33	2	39.00	39.05	0	412	0.00%
2024/02/27	26	37.67	0	0.00	37.45	26	408	6.36%
2024/02/26	15	37.77	0	0.00	37.70	15	409	3.66%
2024/02/23	23	37.51	0	0.00	37.45	23	410	5.60%
2024/02/22	41	37.83	1	37.70	37.60	40	410	9.75%
2024/02/21	18	38.11	0	0.00	38.00	18	408	4.41%
2024/02/20	70	38.66	0	0.00	38.40	70	406	17.23%
2024/02/19	37	39.14	0	0.00	39.20	37	402	9.20%
2024/02/16	2	38.75	1	39.95	39.50	1	396	0.25%
2024/02/15	0	0.00	5.3	38.79	38.75	-5.3	383	-1.39%
2024/02/05	1	37.50	0	0.00	37.40	1	372	0.27%
2024/01/29	0	0.00	7	38.25	38.25	-7	360	-1.94%
2024/01/26	10	38.73	0	0.00	38.30	10	358	2.79%
2024/01/25	7	39.36	0	0.00	39.15	7	350	2.00%
2024/01/24	2	38.40	0	0.00	39.00	2	333	0.60%
2024/01/23	2	38.20	10	37.40	37.35	-8	314	-2.54%
2024/01/22	3	38.13	0	0.00	38.20	3	304	0.98%
2024/01/19	2	37.43	2	38.15	38.10	0	301	0.00%
2024/01/18	2	37.35	6	37.00	37.15	-4	278	-1.44%
2024/01/17	2	37.15	5	36.60	37.35	-3	274	-1.09%
2024/01/16	7	37.77	0	0.00	37.30	7	259	2.70%
2024/01/12	1	35.50	0	0.00	35.55	1	229	0.44%
2024/01/11	5	35.42	0	0.00	35.50	5	234	2.13%
2024/01/10	1	34.95	0	0.00	35.05	1	239	0.42%
2024/01/09	1	35.45	0	0.00	34.95	1	243	0.41%
2024/01/08	1	35.40	0	0.00	35.45	1	245	0.41%
2023/12/25	3	35.30	0	0.00	35.25	3	285	1.05%
2023/12/21	2	35.15	0	0.00	35.15	2	290	0.69%
2023/12/19	2	35.40	0	0.00	34.95	2	295	0.68%
2023/12/15	1	35.40	0	0.00	35.30	1	292	0.34%
2023/12/14	1	35.35	0	0.00	35.40	1	293	0.34%
2023/12/13	1	35.85	1	35.60	35.35	0	294	0.00%
2023/12/12	1	36.05	0	0.00	35.85	1	295	0.34%
2023/12/11	1	36.45	1	36.05	36.05	0	298	0.00%
2023/12/08	1	36.60	0	0.00	36.45	1	298	0.34%
2023/12/07	1	36.50	2	36.55	36.65	-1	298	-0.34%
2023/12/06	0	0.00	3.6	36.82	36.80	-3.6	300	-1.21%
2023/12/05	0	0.00	1	37.05	36.70	-1	301	-0.33%
2023/12/01	12	37.26	17	37.13	37.20	-5	298	-1.68%
2023/11/28	0	0.00	20	36.61	36.80	-20	297	-6.73%
2023/11/27	25	37.69	3	37.48	37.15	22	294	7.47%
2023/11/24	1	35.35	0	0.00	35.80	1	272	0.37%
2023/11/22	2	36.00	0	0.00	35.80	2	265	0.75%
2023/11/21	32	36.20	0	0.00	36.00	32	263	12.16%
2023/11/20	1	35.60	0	0.00	36.30	1	264	0.38%
2023/11/17	2	35.60	0	0.00	35.70	2	273	0.73%
2023/11/16	1	35.30	0	0.00	35.60	1	277	0.36%
2023/11/15	1	35.40	0	0.00	35.45	1	284	0.35%
2023/11/14	2	35.50	0	0.00	35.40	2	291	0.69%
2023/11/13	1	35.60	0	0.00	35.50	1	298	0.34%
2023/11/10	1	35.80	0	0.00	35.60	1	306	0.33%
2023/11/09	1	36.05	0	0.00	35.80	1	308	0.32%
2023/11/08	1	35.90	0	0.00	36.05	1	329	0.30%
2023/11/06	0	0.00	5	35.75	35.75	-5	362	-1.38%
2023/11/03	0	0.00	0.6	35.25	35.45	-0.6	370	-0.16%
2023/11/01	0	0.00	5	35.01	35.10	-5	385	-1.30%
2023/10/31	0	0.00	5	35.19	35.20	-5	400	-1.25%
2023/10/30	2	35.85	1	35.85	35.55	1	431	0.23%
2023/10/27	0	0.00	1	35.90	35.85	-1	484	-0.21%
2023/10/26	2	35.30	0	0.00	34.90	2	520	0.38%
2023/10/25	1	35.10	0	0.00	35.30	1	553	0.18%
2023/10/24	7	35.16	0	0.00	35.45	7	611	1.14%
2023/10/23	1	34.60	0	0.00	34.70	1	771	0.13%
2023/10/20	1	34.50	0	0.00	34.60	1	970	0.10%
2023/10/19	2	34.50	0	35.30	34.85	2	1,045	0.19%
2023/10/18	22	34.46	0	0.00	34.35	22	1,096	2.01%
2023/10/17	32	35.10	0	0.00	35.00	32	1,161	2.75%
2023/10/16	1	35.55	0	0.00	35.20	1	1,307	0.08%
2023/10/13	2	36.10	0	0.00	35.55	2	1,352	0.15%
2023/10/12	3	35.80	10	35.54	36.10	-7	1,380	-0.51%
2023/10/11	1	36.75	0	0.00	35.80	1	1,386	0.07%
2023/10/06	1	36.90	0.4	36.90	36.75	0.6	1,390	0.04%
2023/10/05	0	0.00	100	37.16	36.90	-100	1,401	-7.14%
2023/10/04	0	0.00	300	37.29	37.15	-300	1,404	-21.36%	大賣/鉅額交易
2023/10/03	0	0.00	160	38.16	38.00	-160	1,413	-11.32%	大賣/鉅額交易
2023/10/02	0	0.00	180	38.31	38.30	-180	1,419	-12.68%	大賣/鉅額交易
2023/09/26	2	38.53	0	0.00	38.20	2	1,459	0.14%
2023/09/25	1	38.30	0	0.00	38.90	1	1,469	0.07%
2023/09/22	1	37.90	0	0.00	38.30	1	1,487	0.07%
2023/09/21	2	38.50	0	0.00	38.25	2	1,499	0.13%
2023/09/20	1	38.70	0	0.00	38.50	1	1,509	0.07%
2023/09/19	1	39.25	0	0.00	38.70	1	1,525	0.07%
2023/09/18	1	39.50	0	0.00	39.25	1	1,532	0.07%
2023/09/15	1	39.35	7	38.96	39.75	-6	1,537	-0.39%
2023/09/13	11	38.60	0	0.00	38.70	11	1,577	0.70%
2023/09/12	1	38.30	1	38.40	38.60	0	1,605	0.00%
2023/09/11	1	38.30	0	0.00	38.30	1	1,623	0.06%
2023/09/08	5	38.51	0	0.00	38.30	5	1,631	0.31%
2023/09/07	1	38.85	0	0.00	38.55	1	1,643	0.06%
2023/09/06	1	39.00	2	39.00	38.95	-1	1,670	-0.06%
2023/09/05	20	38.90	0.3	39.00	39.00	19.7	1,705	1.16%
2023/09/04	40	38.93	0	0.00	38.90	40	1,804	2.22%
2023/09/01	3	39.55	0	0.00	39.10	3	1,920	0.16%
2023/08/31	0	0.00	13	39.29	39.35	-13	1,966	-0.66%
2023/08/30	6	39.43	0	0.00	39.30	6	1,988	0.30%
2023/08/29	8	38.55	0	0.00	38.65	8	1,986	0.40%
2023/08/28	18	38.38	0	0.00	38.10	18	1,990	0.90%
2023/08/25	2	38.33	1	38.15	38.35	1	1,986	0.05%
2023/08/24	2	38.00	0	0.00	38.30	2	1,986	0.10%
2023/08/23	1	38.65	0	0.00	38.15	1	1,984	0.05%
2023/08/22	2	38.75	0	0.00	38.65	2	1,978	0.10%
2023/08/21	2	38.85	0	0.00	38.95	2	1,976	0.10%
2023/08/18	2	39.35	0	0.00	38.70	2	1,972	0.10%
2023/08/17	1	38.80	0	0.00	39.70	1	1,970	0.05%
2023/08/16	1	39.10	0.1	39.70	39.10	1	1,969	0.05%
2023/08/15	5	39.50	0	0.00	39.35	5	1,963	0.25%
2023/08/14	1	40.35	20	38.99	38.95	-19	1,963	-0.97%
2023/08/11	71	41.15	10	40.40	40.35	61	1,944	3.14%
2023/08/10	23	41.50	0	0.00	41.20	23	1,930	1.19%
2023/08/09	1	42.60	0	0.00	42.20	1	1,915	0.05%
2023/08/08	1	43.30	0	0.00	42.60	1	1,910	0.05%
2023/08/07	1	43.00	0	0.00	43.30	1	1,909	0.05%
2023/08/04	3	42.15	2.8	42.92	43.00	0.2	1,906	0.01%
2023/08/02	200	43.96	5	43.16	42.60	195	1,898	10.27%	大買/鉅額交易
2023/08/01	61	44.75	7	44.83	44.20	54	1,871	2.89%
2023/07/31	511	44.69	0	0.00	44.50	511	1,829	27.93%	大買/鉅額交易
2023/07/28	4	43.40	0	0.00	43.30	4	1,812	0.22%
2023/07/26	16.5	46.91	3	47.77	45.05	13.5	1,731	0.78%
2023/07/25	15	47.81	20	48.48	49.00	-5	1,575	-0.32%
2023/07/24	18	44.96	5	45.53	45.40	13	1,376	0.94%
2023/07/21	2	44.23	3	44.70	43.65	-1	1,303	-0.08%
2023/07/20	5	45.10	3	45.70	44.25	2	1,256	0.16%
2023/07/19	6	46.19	12.7	45.71	45.95	-6.7	1,188	-0.56%
2023/07/18	4	43.91	3.1	43.79	43.40	0.9	1,056	0.09%
2023/07/17	1	40.45	0	0.00	42.70	1	1,045	0.10%
2023/07/14	17	40.56	1.1	40.61	40.45	16	1,036	1.54%
2023/07/13	1	40.16	0	0.00	39.90	1	1,033	0.10%
2023/07/12	1	41.10	0	0.00	40.15	1	1,025	0.10%
2023/07/11	1	41.15	1	41.15	41.10	0	1,022	0.00%
2023/07/10	1	42.30	0	0.00	41.15	1	1,019	0.10%
2023/07/07	2	43.00	0	0.00	42.35	2	1,006	0.20%
2023/07/06	1	43.15	3	43.55	42.90	-2	1,000	-0.20%
2023/07/04	1.1	42.88	0	0.00	42.20	1.1	986	0.11%
2023/07/03	1	42.95	5	43.01	42.90	-4	981	-0.41%
2023/06/28	2	41.60	0	0.00	42.75	2	948	0.21%
2023/06/27	2	41.00	0	0.00	41.60	2	943	0.21%
2023/06/26	1	41.20	0	0.00	41.10	1	930	0.11%
2023/06/21	1	41.70	0	0.00	41.45	1	929	0.11%
2023/06/20	2	42.30	0	0.00	41.70	2	925	0.22%
2023/06/19	2	43.30	1	42.40	42.30	1	922	0.11%
2023/06/16	6	42.75	1	42.60	43.00	5	886	0.56%
2023/06/15	11	41.00	0	0.00	41.20	11	859	1.28%
2023/06/14	1	41.90	0	0.00	41.75	1	846	0.12%
2023/06/13	0	0.00	2	42.00	41.90	-2	844	-0.24%
2023/06/12	1	42.60	0	0.00	41.55	1	837	0.12%
2023/06/09	1	43.60	3.2	42.98	42.60	-2.2	816	-0.27%
2023/06/08	6	44.06	11.1	43.67	43.60	-5.1	792	-0.64%
2023/06/07	48	43.18	47.2	42.85	43.10	0.9	704	0.12%
2023/06/06	17	41.18	14	40.49	40.15	3	593	0.51%
2023/06/05	1	40.10	9.5	39.98	40.35	-8.5	551	-1.53%
2023/06/01	0	0.00	0	39.25	39.40	0	540	0.00%
2023/05/30	0	0.00	2	38.80	38.90	-2	561	-0.36%
2023/05/26	1	38.75	1	39.10	38.80	0	572	0.00%
2023/05/25	3	38.90	0.1	38.65	38.75	3	575	0.51%
2023/05/24	2	39.05	0	0.00	38.90	2	587	0.34%
2023/05/23	2	38.65	6	38.96	39.05	-4	591	-0.68%
2023/05/19	1	37.75	0	0.00	37.80	1	607	0.16%
2023/05/18	2	38.03	0	0.00	37.95	2	615	0.32%
2023/05/17	1	38.05	0	0.00	38.10	1	621	0.16%
2023/05/16	0.1	38.20	0	0.00	38.05	0.1	635	0.01%
2023/05/15	3	37.95	0	0.00	37.80	3	647	0.46%
2023/05/12	2	38.15	1.1	38.29	38.30	0.9	666	0.14%
2023/05/11	1	39.05	0	0.00	38.20	1	690	0.14%
2023/05/10	0	39.55	0	0.00	39.15	0	749	0.01%
2023/05/09	2	38.75	0	0.00	38.40	2	826	0.24%
2023/05/08	2	38.90	6.8	38.74	38.70	-4.8	856	-0.56%
2023/05/05	2	39.30	0	0.00	39.15	2	861	0.23%
2023/05/03	1	39.10	0	0.00	39.05	1	835	0.12%
2023/04/27	2	38.25	0	0.00	37.90	2	837	0.24%
2023/04/26	3	37.90	0	0.00	38.25	3	840	0.36%
2023/04/25	3	38.60	0	0.00	37.90	3	839	0.36%
2023/04/24	0	0.00	0.1	38.65	38.60	-0.1	833	-0.01%
2023/04/21	1	39.10	0	0.00	38.00	1	834	0.12%
2023/04/20	3	39.72	0.1	40.65	39.10	3	826	0.36%
2023/04/19	1.2	39.97	0	0.00	40.20	1.2	792	0.15%
2023/04/18	1	39.55	0.1	39.54	39.55	0.9	775	0.12%
2023/04/17	1	39.80	0.1	40.05	39.55	0.9	774	0.12%
2023/04/14	0	0.00	4.1	40.10	39.80	-4.1	776	-0.53%
2023/04/13	1.2	39.44	0	0.00	39.60	1.2	766	0.16%
2023/04/11	0.1	39.30	0	0.00	39.35	0.1	771	0.01%
2023/04/10	6	39.63	0	0.00	38.90	6	784	0.77%
2023/04/07	6	40.03	1	39.90	40.10	5	788	0.63%
2023/04/06	1	39.45	0.6	39.40	39.70	0.4	815	0.05%
2023/03/31	0	0.00	0.3	39.25	39.20	-0.3	813	-0.03%
2023/03/29	5	39.65	0.5	39.50	39.70	4.5	818	0.55%
2023/03/27	0	0.00	0	39.80	39.20	0	838	-0.01%
2023/03/24	3	38.80	0.1	39.50	39.55	3	847	0.35%
2023/03/23	2	38.75	0	0.00	38.80	2	858	0.23%
2023/03/22	47	38.81	0	0.00	38.75	47	883	5.32%
2023/03/20	1	37.60	0	0.00	37.70	1	966	0.10%
2023/03/17	0	0.00	0.1	37.55	37.60	-0.1	971	-0.01%
2023/03/16	1	38.50	0	0.00	37.40	1	989	0.10%
2023/03/15	5.1	38.71	0	0.00	38.50	5.1	1,030	0.50%
2023/03/14	1	38.60	0	0.00	38.10	1	1,052	0.10%
2023/03/13	1	39.30	3	38.55	38.60	-2	1,077	-0.19%
2023/03/10	1	39.85	0	0.00	39.35	1	1,124	0.09%
2023/03/09	1	39.70	0	0.00	39.85	1	1,154	0.09%
2023/03/08	1.1	39.85	0	0.00	39.70	1.1	1,155	0.09%
2023/03/07	1	40.30	0	0.00	39.85	1	1,160	0.09%
2023/03/06	2	40.58	0	0.00	40.30	2	1,165	0.17%
2023/03/03	0	0.00	0.5	40.60	40.85	-0.5	1,179	-0.04%
2023/03/02	5	40.95	0	40.55	40.85	5	1,203	0.41%
2023/02/24	5	40.20	0	0.00	39.35	5	1,250	0.40%
2023/02/23	0	0.00	0.2	40.15	40.20	-0.2	1,267	-0.02%
2023/02/22	2	40.25	1	39.65	39.70	1	1,312	0.08%
2023/02/21	0	0.00	12	40.63	40.65	-12	1,332	-0.90%
2023/02/20	1	40.50	0	0.00	40.10	1	1,339	0.07%
2023/02/17	2	40.20	0	0.00	40.50	2	1,343	0.15%
2023/02/16	1.3	38.76	0	0.00	39.90	1.3	1,341	0.09%
2023/02/15	1	39.65	0	0.00	39.25	1	1,355	0.07%
2023/02/14	1	40.25	0	0.00	39.65	1	1,358	0.07%
2023/02/10	1	40.70	0	0.00	40.05	1	1,361	0.07%
2023/02/09	1	41.20	6	41.22	40.70	-5	1,344	-0.37%
2023/02/08	1	40.35	4	41.60	41.20	-3	1,325	-0.23%
2023/02/07	24	41.00	9.2	40.64	40.75	14.8	1,276	1.16%
2023/02/06	10	39.70	1.7	39.35	39.80	8.3	1,206	0.69%
2023/02/03	0	0.00	20	38.70	38.40	-20	1,189	-1.68%
2023/02/01	1.1	38.10	1	38.00	38.10	0.1	1,195	0.00%
2023/01/31	4.1	37.91	0	0.00	38.25	4.1	1,201	0.34%
2023/01/30	0	0.00	17	37.73	37.90	-17	1,204	-1.41%
2023/01/17	0	0.00	0.6	37.22	37.30	-0.6	1,206	-0.05%
2023/01/16	2.1	36.11	2.2	36.13	37.05	-0.1	1,207	-0.01%
2023/01/13	1	36.10	0.4	36.16	36.10	0.6	1,214	0.05%
2023/01/12	2	36.30	1	36.20	36.10	1	1,219	0.08%
2023/01/11	2	36.45	0	0.00	36.30	2	1,222	0.16%
2023/01/10	2	36.80	0	0.00	36.45	2	1,224	0.16%
2023/01/09	3.1	36.71	0	0.00	36.80	3.1	1,236	0.25%
2023/01/06	2	36.95	0	0.00	36.70	2	1,246	0.16%
2022/12/30	0	0.00	2	37.45	37.50	-2	1,324	-0.15%
2022/12/28	0.3	38.95	2	38.70	38.20	-1.7	1,342	-0.12%
2022/12/26	3.2	39.53	0	0.00	39.40	3.2	1,358	0.24%
2022/12/23	2	37.35	0	0.00	38.20	2	1,349	0.15%
2022/12/22	2	37.20	0.1	37.45	37.80	1.9	1,377	0.14%
2022/12/21	1.1	37.14	0	0.00	37.20	1.1	1,414	0.08%
2022/12/20	1	38.60	1	37.60	37.10	0	1,441	0.00%
2022/12/19	3	39.20	0.1	39.00	38.60	3	1,473	0.20%
2022/12/16	6	38.68	0	0.00	38.75	6	1,528	0.39%
2022/12/15	2	39.23	3	39.45	38.70	-1	1,612	-0.06%
2022/12/14	1	40.60	2	39.75	39.75	-1	1,620	-0.06%
2022/12/13	7	40.43	15	40.74	40.60	-8	1,618	-0.49%
2022/12/12	8	39.82	5	39.70	39.35	3	1,636	0.18%
2022/12/09	3	39.13	0	0.00	38.80	3	1,652	0.18%
2022/12/08	4	39.19	11	38.98	39.00	-7	1,791	-0.39%
2022/12/07	67	40.27	84	39.86	39.95	-17	1,832	-0.93%
2022/12/06	13	39.18	17	39.78	38.60	-4	1,826	-0.22%
2022/12/05	9	39.26	21	40.05	40.15	-12	1,862	-0.65%
2022/12/02	9	39.98	22.1	39.42	39.20	-13.1	1,888	-0.69%
2022/12/01	49.1	38.73	3.1	38.74	38.70	46	1,922	2.40%
2022/11/30	1	37.40	0	0.00	37.20	1	2,066	0.05%
2022/11/29	3	37.45	0	0.00	37.20	3	2,286	0.13%
2022/11/28	2.1	37.04	1	37.65	37.60	1.1	2,460	0.04%
2022/11/25	37	36.98	3.3	37.71	36.80	33.8	2,703	1.25%
2022/11/24	11	37.73	15	37.63	37.60	-4	3,313	-0.12%
2022/11/23	7	37.09	5.2	38.01	38.30	1.9	4,135	0.04%
2022/11/22	13	36.35	3	37.07	36.25	10	4,389	0.23%
2022/11/21	4	36.99	3	37.07	36.65	1	4,586	0.02%
2022/11/18	4	36.16	6.1	36.82	37.05	-2.1	4,878	-0.04%
2022/11/17	3	35.97	1	36.15	35.45	2	5,008	0.04%
2022/11/16	3	35.92	1	35.60	35.55	2	4,992	0.04%
2022/11/15	4.1	35.57	0	0.00	35.65	4.1	5,014	0.08%
2022/11/14	3	35.63	0	0.00	35.40	3	5,008	0.06%
2022/11/11	2.2	35.67	0.1	35.95	35.35	2.2	5,012	0.04%
2022/11/10	2	35.15	0	0.00	35.00	2	4,999	0.04%
2022/11/09	1.1	34.50	2	34.75	34.75	-1	5,002	-0.02%
2022/11/08	0.1	35.30	2	34.90	34.65	-2	5,002	-0.04%
2022/11/07	1	34.05	0	0.00	34.45	1	4,980	0.02%
2022/11/04	0.1	34.30	0	0.00	34.05	0.1	4,980	0.00%
2022/11/03	1	34.80	0	0.00	34.20	1	4,974	0.02%
2022/11/02	2.1	34.43	1	34.50	34.50	1.1	4,961	0.02%
2022/11/01	7	34.61	0.1	34.16	34.30	6.9	4,951	0.14%
2022/10/31	2	33.53	0	0.00	33.35	2	4,935	0.04%
2022/10/28	3	33.24	2	32.90	32.90	1	4,933	0.02%
2022/10/27	6	33.68	0	0.00	33.85	6	4,928	0.12%
2022/10/26	2.5	33.61	0	0.00	33.30	2.5	4,926	0.05%
2022/10/25	3.1	34.15	4	33.88	33.70	-0.9	4,930	-0.02%
2022/10/24	2	34.55	1	34.25	34.20	1	4,949	0.02%
2022/10/21	1.1	34.80	1	34.30	34.25	0.1	5,065	0.00%
2022/10/20	1	35.00	0	0.00	34.85	1	5,068	0.02%
2022/10/19	1	36.02	0	0.00	35.35	1	5,098	0.02%
2022/10/18	1	35.90	0	0.00	36.00	1	5,167	0.02%
2022/10/17	2.1	35.26	1	34.50	35.90	1.1	5,171	0.02%
2022/10/14	1	36.45	0	36.30	36.20	1	5,154	0.02%
2022/10/13	5.1	36.46	1	35.55	35.30	4.1	5,142	0.08%
2022/10/12	1	36.45	0.1	36.60	36.85	1	5,104	0.02%
2022/10/11	3	36.80	10	36.23	36.45	-7	5,093	-0.14%
2022/10/07	1	38.90	0	0.00	38.25	1	5,075	0.02%
2022/10/06	2	38.53	0	0.00	38.90	2	5,063	0.04%
2022/10/05	0.1	38.72	2.1	38.20	38.30	-1.9	5,056	-0.04%
2022/10/04	0	39.13	0	0.00	39.00	0	5,040	0.00%
2022/10/03	0	38.00	0	0.00	38.30	0	5,024	0.00%
2022/09/29	6	38.59	0.1	38.62	38.05	5.9	4,982	0.12%
2022/09/28	4	39.58	0	0.00	37.30	4	4,958	0.08%
2022/09/27	3	39.86	7	39.97	40.00	-4	4,925	-0.08%
2022/09/26	4	40.60	5	39.61	39.70	-1	4,910	-0.02%
2022/09/23	8.1	43.61	0	0.00	41.50	8.1	4,877	0.17%
2022/09/22	20	43.88	27	44.14	44.10	-7	4,843	-0.14%
2022/09/21	1	42.30	0	0.00	42.85	1	4,795	0.02%
2022/09/20	0	0.00	2	42.30	42.30	-2	4,788	-0.04%
2022/09/19	4	43.06	25	43.35	42.15	-21	4,799	-0.44%
2022/09/16	7.1	44.52	6	44.88	44.15	1.1	4,735	0.02%
2022/09/15	11	46.25	15.1	45.95	45.05	-4	4,693	-0.09%
2022/09/14	3	45.22	2	45.38	44.85	1	4,549	0.02%
2022/09/13	31	45.71	9	45.79	45.45	22	4,489	0.49%
2022/09/12	14	44.85	10	44.90	45.35	4	4,455	0.09%
2022/09/08	10	44.70	4	44.75	45.00	6	4,394	0.14%
2022/09/07	3	45.52	1	44.90	44.10	2	4,342	0.05%
2022/09/06	10.1	45.86	24	46.10	44.95	-13.9	4,255	-0.33%
2022/09/05	35	49.93	21.3	49.77	47.80	13.7	4,067	0.34%
2022/09/02	34.1	49.90	62	50.24	48.95	-27.9	3,842	-0.73%
2022/09/01	38	51.31	110	51.25	51.20	-72	3,661	-1.97%	大賣/
2022/08/31	101	52.26	90.5	52.39	51.20	10.5	3,410	0.31%	大買/
2022/08/30	102	49.16	111	49.03	50.00	-9	2,780	-0.32%	大買/大賣/
2022/08/29	57	46.69	85	46.96	48.30	-28	1,923	-1.46%
2022/08/26	21	45.65	631	44.73	43.95	-610	1,620	-37.64%	大賣/鉅額交易
2022/08/25	2,777	44.80	4,149	44.64	43.30	-1,372	1,399	-98.06%	大買/大賣/鉅額交易
2022/08/24	2,031	45.69	3	43.87	45.75	2,028	1,083	187.20%	大買/鉅額交易
2022/08/23	2	40.35	4	40.84	41.60	-2	902	-0.22%
2022/08/22	4	41.63	1	42.10	40.70	3	886	0.34%
2022/08/18	4	40.88	3	40.47	40.35	1	834	0.12%
2022/08/17	2	40.48	0	0.00	40.50	2	821	0.24%
2022/08/15	1	38.80	0	39.10	39.70	1	798	0.12%
2022/08/12	2	38.73	5	38.84	38.80	-3	790	-0.38%
2022/08/11	1	38.80	0	0.00	38.65	1	789	0.13%
2022/08/10	1	39.40	0	0.00	38.80	1	783	0.13%
2022/08/09	1	39.35	12	39.05	39.40	-11	779	-1.41%
2022/08/08	1	38.20	1.9	38.45	38.45	-0.9	777	-0.12%
2022/08/05	2	38.50	0	0.00	38.20	2	775	0.26%
2022/08/04	12	37.90	1	37.90	38.00	11	779	1.41%
2022/08/02	0	0.00	2	38.95	38.95	-2	767	-0.26%
2022/08/01	2	40.00	3	40.35	39.85	-1	768	-0.13%
2022/07/29	0	0.00	2	40.10	39.60	-2	759	-0.26%
2022/07/28	105	43.25	115	42.72	40.60	-10	733	-1.36%	大買/大賣/
2022/07/27	3	40.85	0	0.00	40.40	3	612	0.49%
2022/07/26	19	40.79	18	40.02	40.65	1	600	0.16%
2022/07/25	1	41.20	9	40.96	40.20	-8	566	-1.41%
2022/07/22	0	0.00	10	37.77	38.20	-10	494	-2.02%
2022/07/21	1	37.40	0	37.20	37.20	1	493	0.20%
2022/07/20	1	37.55	0	37.55	37.40	1	497	0.20%
2022/07/19	1.1	37.66	2	37.80	37.55	-1	507	-0.19%
2022/07/15	2	37.10	8	36.85	37.00	-6	513	-1.17%
2022/07/14	1	37.00	0	37.00	37.35	1	521	0.19%
2022/07/13	1	37.00	5	37.15	37.00	-4	536	-0.75%
2022/07/12	13	37.03	23	37.18	37.00	-10	556	-1.79%
2022/07/11	28	38.29	10	38.15	38.30	18	565	3.18%
2022/07/08	1	37.80	0	0.00	37.60	1	568	0.18%
2022/07/07	7	37.49	16	37.05	37.80	-9	574	-1.57%
2022/07/06	13	38.78	4	38.08	36.85	9	585	1.53%
2022/07/05	4	37.85	1.3	37.72	38.05	2.7	601	0.45%
2022/07/04	0	37.20	19	36.98	36.85	-19	593	-3.20%
2022/07/01	7	38.50	23	40.24	38.30	-16	581	-2.75%
2022/06/30	24	40.89	19	41.88	40.10	5	573	0.87%
2022/06/29	51	42.81	21	42.14	43.00	30	547	5.48%
2022/06/28	18	41.15	18	41.36	40.60	0	504	0.00%
2022/06/27	51	41.25	13	41.43	42.05	38	486	7.82%
2022/06/23	1	36.40	0	0.00	36.70	1	470	0.21%
2022/06/22	1	36.30	0	0.00	36.40	1	472	0.21%
2022/06/21	1	36.00	0	36.50	36.30	1	478	0.21%
2022/06/20	3	37.05	0	0.00	36.00	3	490	0.61%
2022/06/17	1	37.65	0	0.00	37.55	1	482	0.21%
2022/06/16	1	37.45	0.1	37.55	37.65	0.9	480	0.19%
2022/06/15	11	37.10	0	0.00	37.45	11	477	2.31%
2022/06/14	6	37.37	0	0.00	37.10	6	477	1.26%
2022/06/13	1.1	38.63	0	0.00	37.70	1.1	479	0.22%
2022/06/10	1	38.70	0	0.00	38.65	1	482	0.21%
2022/06/09	1	37.20	0	0.00	38.80	1	479	0.21%
2022/06/08	1	37.25	0	0.00	37.20	1	476	0.22%
2022/06/07	1	37.65	0	0.00	37.20	1	478	0.21%
2022/06/06	1	37.60	0.1	37.85	37.65	1	479	0.20%
2022/06/02	0	37.50	0	0.00	37.60	0	495	0.01%
2022/05/31	0	0.00	17	37.56	37.60	-17	516	-3.29%
2022/05/30	17	37.27	0	0.00	37.35	17	521	3.26%
2022/05/26	3	36.75	0	36.75	36.65	3	544	0.55%
2022/05/25	2	36.61	1	36.75	36.75	1	566	0.18%
2022/05/24	2	36.80	0	37.00	36.60	2	627	0.32%
2022/05/20	0	0.00	1	35.95	35.85	-1	837	-0.12%
2022/05/19	1	35.79	0	0.00	35.55	1	895	0.11%
2022/05/17	1	35.65	0	0.00	35.75	1	961	0.10%
2022/05/16	1	35.45	0	0.00	35.50	1	973	0.10%
2022/05/13	0	35.35	0	35.65	35.45	0	978	0.00%
2022/05/12	1.1	36.21	91	34.68	34.55	-89.9	986	-9.12%
2022/05/11	1.1	36.32	0	0.00	36.30	1.1	984	0.11%
2022/05/10	1	36.65	5	36.15	36.30	-4	993	-0.40%
2022/05/09	1	38.30	1	37.70	36.65	0	1,000	0.00%
2022/05/06	1	38.84	0	0.00	38.40	1	999	0.10%
2022/05/05	0	0.00	1.7	39.02	39.00	-1.7	1,013	-0.16%
2022/05/04	0	0.00	10	39.02	38.95	-10	1,047	-0.95%
2022/04/29	0	0.00	1	39.05	39.25	-1	1,100	-0.09%
2022/04/28	1	39.25	0	39.20	39.20	1	1,101	0.09%
2022/04/27	0	0.00	0.1	38.75	38.60	-0.1	1,102	0.00%
2022/04/25	1	41.00	9	39.76	40.00	-8	1,108	-0.72%
2022/04/22	1	42.35	0	0.00	41.60	1	1,122	0.09%
2022/04/20	3	41.53	6	41.59	41.20	-3	1,150	-0.26%
2022/04/19	3	43.19	1	42.55	42.40	2	1,137	0.18%
2022/04/18	7	44.91	1	44.00	44.40	6	1,123	0.53%
2022/04/15	15	43.88	0	0.00	43.80	15	1,106	1.36%
2022/04/14	2	42.90	0.1	42.80	43.45	2	1,092	0.18%
2022/04/13	1	42.40	0	0.00	42.80	1	1,082	0.09%
2022/04/12	2.1	43.47	0	0.00	42.50	2.1	1,073	0.19%
2022/04/11	5	42.95	1	42.90	44.00	4	1,060	0.38%
2022/04/08	0	0.00	7	41.00	41.45	-7	1,034	-0.68%
2022/04/07	1	41.65	0	0.00	40.70	1	1,033	0.10%
2022/04/06	4	42.08	0	0.00	41.65	4	1,035	0.39%
2022/04/01	0	0.00	2.5	41.30	42.00	-2.5	1,028	-0.24%
2022/03/31	1	41.20	0	0.00	40.50	1	1,024	0.10%
2022/03/29	3	42.17	0	0.00	41.50	3	1,050	0.29%
2022/03/28	1	43.10	0	0.00	42.00	1	1,077	0.09%
2022/03/25	5	40.92	0	0.00	41.20	5	1,056	0.47%
2022/03/24	2	41.05	0	0.00	40.60	2	1,054	0.19%
2022/03/23	1	39.80	0	0.00	41.00	1	1,044	0.10%
2022/03/22	1	39.40	0	0.00	39.80	1	1,029	0.10%
2022/03/21	1	38.90	0	0.00	39.40	1	1,027	0.10%
2022/03/18	4	38.81	0	0.00	38.90	4	1,029	0.39%
2022/03/17	2	38.85	0	0.00	38.70	2	1,031	0.19%
2022/03/16	1	38.40	0	0.00	38.30	1	1,036	0.10%
2022/03/15	2	38.90	5	38.76	38.40	-3	1,035	-0.29%
2022/03/11	1	39.20	10	38.87	38.40	-9	1,036	-0.87%
2022/03/09	0	0.00	0.1	38.70	38.65	-0.1	1,032	-0.01%
2022/03/08	1.1	39.14	1	37.95	37.95	0.1	1,031	0.01%
2022/03/07	1	40.65	8.1	39.41	39.25	-7.1	1,020	-0.69%
2022/03/04	0	0.00	1.2	41.02	41.00	-1.2	1,014	-0.12%
2022/03/03	1	42.10	0	0.00	42.00	1	1,013	0.10%
2022/02/25	1	42.40	0	0.00	42.10	1	1,013	0.10%
2022/02/24	9.1	44.15	1	45.00	42.10	8.1	996	0.81%
2022/02/23	12.7	46.89	214.1	47.11	46.60	-201.4	948	-21.24%	大賣/鉅額交易
2022/02/22	26.7	48.34	2,239.2	48.60	49.00	-2,212.4	918	-240.84%	大賣/鉅額交易
2022/02/21	2,504	47.20	12	47.20	47.20	2,492	789	315.69%	大買/鉅額交易
2022/02/18	12.4	42.32	8	41.54	42.95	4.4	735	0.59%
2022/02/17	0	40.85	2.1	41.08	40.80	-2.1	692	-0.30%
2022/02/16	1.1	39.50	2	39.50	40.10	-1	676	-0.14%
2022/02/15	1.1	39.69	0	0.00	39.50	1.1	665	0.17%
2022/02/14	1	39.69	0.2	39.50	39.65	0.9	661	0.13%
2022/02/11	1	39.65	1	39.80	39.70	0	656	0.00%
2022/02/10	5	39.71	0.3	39.70	39.65	4.7	654	0.72%
2022/02/09	1.1	40.20	0	0.00	40.35	1.1	645	0.16%
2022/02/08	2.1	40.10	3.5	40.14	40.20	-1.5	638	-0.23%
2022/02/07	2.1	40.44	6	40.07	40.30	-4	635	-0.62%
2022/01/26	1.1	41.55	15	41.21	41.10	-14	640	-2.18%
2022/01/25	3	41.90	5	41.13	41.95	-2	609	-0.33%
2022/01/24	2	38.58	13	39.27	39.35	-11	562	-1.96%
2022/01/21	8	39.06	0	0.00	38.80	8	558	1.43%
2022/01/20	7	39.76	8	39.67	39.60	-1	571	-0.18%
2022/01/19	9	39.51	5	40.05	40.10	4	577	0.70%
2022/01/18	8	39.85	5	40.00	39.15	3	566	0.53%
2022/01/17	11	40.65	1	41.10	40.30	10	558	1.79%
2022/01/14	6.1	40.09	3.2	39.40	40.20	3	533	0.55%
2022/01/13	0.1	38.80	0	0.00	38.75	0.1	506	0.02%
2022/01/12	2	37.68	0	0.00	37.90	2	495	0.40%
2022/01/11	4	38.15	0	0.00	37.80	4	494	0.81%
2022/01/10	2.1	38.42	10	38.57	38.25	-8	492	-1.61%
2022/01/07	3	37.05	1.1	37.36	37.90	1.9	487	0.39%
2022/01/06	3.1	37.35	0	0.00	37.25	3.1	489	0.63%
2022/01/03	2	37.70	0	0.00	37.70	2	500	0.40%
2021/12/30	0	0.00	3	37.78	37.90	-3	505	-0.59%
2021/12/29	5	37.24	0	0.00	37.25	5	507	0.98%
2021/12/27	0	0.00	1	37.75	37.85	-1	529	-0.19%
2021/12/24	8	38.03	0.1	38.30	38.00	8	533	1.49%
2021/12/23	1.1	38.98	1	38.95	40.00	0.1	512	0.01%
2021/12/22	2.1	40.31	13	41.35	40.70	-11	512	-2.14%
2021/12/21	3	38.10	2	38.70	38.05	1	480	0.21%
2021/12/20	1	38.10	1	38.25	38.40	0	479	0.00%
2021/12/17	1	38.10	3	38.35	38.10	-2	479	-0.42%
2021/12/16	1	38.11	0	0.00	38.10	1	482	0.21%
2021/12/15	3	38.25	1	38.15	38.10	2	492	0.41%
2021/12/14	1	39.35	0.3	38.90	38.25	0.7	507	0.14%
2021/12/13	2.1	39.69	0	0.00	39.35	2.1	506	0.40%
2021/12/10	3	40.05	1	39.80	39.80	2	510	0.39%
2021/12/09	1	39.20	0	0.00	38.75	1	506	0.20%
2021/12/08	1	38.20	0	0.00	39.20	1	513	0.19%
2021/12/07	1	38.55	0	0.00	38.20	1	522	0.19%
2021/12/03	0	0.00	0.7	38.30	38.30	-0.7	558	-0.13%
2021/12/01	0.1	38.95	0	0.00	38.35	0.1	594	0.01%
2021/11/30	0.1	39.20	0	0.00	38.80	0.1	618	0.02%
2021/11/29	0.1	40.25	0	0.00	39.80	0.1	617	0.01%
2021/11/26	0	0.00	2	40.50	40.30	-2	618	-0.32%
2021/11/25	0	0.00	0.2	39.28	39.55	-0.2	602	-0.03%
2021/11/24	0.1	38.70	0	0.00	39.20	0.1	597	0.01%
2021/11/23	1.1	39.79	1	38.95	38.70	0.1	599	0.01%
2021/11/22	1	38.60	1	39.60	39.80	0	607	0.00%
2021/11/19	2	39.90	1	40.80	38.60	1	602	0.17%
2021/11/18	1	36.15	4	37.28	39.75	-3	580	-0.52%
2021/11/17	1.2	35.70	5	36.21	36.15	-3.8	565	-0.67%
2021/11/16	0.2	35.70	0	0.00	35.65	0.2	575	0.03%
2021/11/15	2	35.48	0	0.00	35.20	2	592	0.34%
2021/11/12	1	36.00	1	36.00	35.75	0	615	0.00%
2021/11/11	1	35.75	0	0.00	36.00	1	628	0.16%
2021/11/10	2	35.85	1	35.85	35.75	1	639	0.16%
2021/11/09	2	36.08	0	0.00	35.80	2	646	0.31%
2021/11/08	3	36.23	0	0.00	36.15	3	653	0.46%
2021/11/05	0	0.00	5	36.65	36.55	-5	674	-0.74%
2021/11/04	0.1	36.60	0.1	37.10	36.65	0	688	0.01%
2021/11/03	0	0.00	1.8	36.91	37.05	-1.8	701	-0.26%
2021/11/02	1	34.25	1	34.25	34.25	0	710	0.00%
2021/11/01	0.3	34.58	0	0.00	34.40	0.3	725	0.03%
2021/10/29	1	35.00	0	0.00	34.80	1	754	0.13%
2021/10/28	1	35.40	0	0.00	35.50	1	814	0.12%
2021/10/27	2.1	35.14	6.1	34.08	35.35	-4	909	-0.43%
2021/10/25	0	0.00	7	33.31	33.40	-7	1,086	-0.64%
2021/10/22	1	33.40	0	0.00	33.00	1	1,098	0.09%
2021/10/21	1	33.55	0	0.00	33.40	1	1,113	0.09%
2021/10/20	1.1	33.73	0	0.00	33.55	1.1	1,140	0.10%
2021/10/19	1	33.15	4	33.53	33.70	-3	1,156	-0.26%
2021/10/18	1	33.25	3	33.22	33.30	-2	1,177	-0.17%
2021/10/15	2	33.28	1.1	33.40	33.25	0.9	1,211	0.07%
2021/10/14	0	0.00	7	33.15	33.40	-7	1,379	-0.51%
2021/10/13	1	32.50	1.2	32.16	32.20	-0.2	1,392	-0.01%
2021/10/12	11	32.64	0	0.00	32.50	11	1,397	0.79%
2021/10/08	1.1	34.33	0	0.00	34.05	1.1	1,408	0.08%
2021/10/07	1	33.70	1	34.05	34.30	0	1,431	0.00%
2021/10/06	2.1	34.38	0	0.00	33.70	2.1	1,496	0.14%
2021/10/05	5.1	34.12	1	34.05	34.20	4.1	1,613	0.25%
2021/10/04	1	34.65	83	34.68	33.85	-82	1,628	-5.03%
2021/10/01	0	0.00	0	38.20	37.50	0	1,617	0.00%
2021/09/30	1	37.95	4	38.24	38.60	-3	1,625	-0.18%
2021/09/29	1	38.40	0.1	38.80	37.85	0.9	1,641	0.05%
2021/09/27	2.1	39.83	2	39.60	39.55	0.1	1,658	0.00%
2021/09/24	0.1	40.30	0	0.00	39.80	0.1	1,689	0.01%
2021/09/17	2	40.33	4	39.90	39.80	-2	1,788	-0.11%
2021/09/16	3	40.83	0	0.00	40.70	3	1,790	0.17%
2021/09/15	2	41.05	0	0.00	40.90	2	1,801	0.11%
2021/09/14	1	41.40	0	0.00	41.25	1	1,807	0.06%
2021/09/13	1	41.75	1	42.00	41.45	0	1,828	0.00%
2021/09/10	1.1	42.41	4	42.06	41.75	-2.9	1,861	-0.16%
2021/09/09	7.2	42.70	2	42.38	42.40	5.2	1,875	0.28%
2021/09/08	1.2	42.31	5	41.67	41.40	-3.8	1,864	-0.20%
2021/09/07	1.2	41.12	3.1	42.25	42.30	-1.9	1,880	-0.10%
2021/09/06	2	41.23	6	41.40	41.00	-4	1,916	-0.21%
2021/09/03	15	42.14	8	41.40	41.45	7	2,009	0.35%
2021/09/02	2	40.80	0	0.00	40.70	2	2,161	0.09%
2021/09/01	2	40.83	0	0.00	40.70	2	2,389	0.08%
2021/08/31	0	0.00	6	41.20	41.05	-6	2,457	-0.24%
2021/08/26	0	0.00	2	41.25	41.25	-2	2,506	-0.08%
2021/08/25	0.1	40.90	0	0.00	41.00	0.1	2,512	0.00%
2021/08/23	0.3	41.57	0	0.00	41.50	0.3	2,582	0.01%
2021/08/20	0	0.00	0.2	41.25	41.15	-0.2	2,591	-0.01%
2021/08/19	2.1	40.95	0	0.00	40.65	2.1	2,602	0.08%
2021/08/18	0.3	41.10	1.2	41.39	41.25	-0.9	2,610	-0.03%
2021/08/17	1	40.75	0	0.00	40.60	1	2,622	0.04%
2021/08/16	1.2	41.08	0.1	42.00	40.75	1.1	2,677	0.04%
2021/08/13	1	41.20	0.1	41.50	41.20	0.9	2,690	0.03%
2021/08/12	0	0.00	55	41.37	41.20	-55	2,732	-2.01%
2021/08/11	8.3	41.10	10	41.20	40.80	-1.8	2,777	-0.06%
2021/08/10	1	42.30	0	0.00	41.95	1	2,881	0.03%
2021/08/09	1.2	43.58	0	0.00	42.30	1.2	3,094	0.04%
2021/08/06	2	43.63	2	43.88	43.70	0	3,175	0.00%
2021/08/05	0.2	43.25	6.8	43.51	43.40	-6.7	3,225	-0.21%
2021/08/04	7.1	43.65	2	44.35	43.50	5.1	3,324	0.15%
2021/08/03	2.2	44.51	6	44.82	44.35	-3.9	3,328	-0.12%
2021/08/02	3	45.98	6.3	45.85	46.20	-3.3	3,280	-0.10%
2021/07/30	16	44.05	40.2	44.09	44.50	-24.2	3,188	-0.76%
2021/07/29	7	42.88	13.1	43.25	43.25	-6.1	3,100	-0.20%
2021/07/28	1	40.95	4	41.19	41.15	-3	3,044	-0.10%
2021/07/26	2	41.60	4	42.78	42.50	-2	3,170	-0.06%
2021/07/23	0	0.00	2	40.85	41.30	-2	3,189	-0.06%
2021/07/22	1.1	40.93	1	40.90	40.95	0.1	3,196	0.00%
2021/07/21	6	42.07	5	41.55	41.35	1	3,200	0.03%
2021/07/20	32	43.70	24	43.54	42.25	8	3,190	0.25%
2021/07/19	1	41.80	1	41.55	41.70	0	3,048	0.00%
2021/07/16	2.1	41.32	2	41.35	41.40	0.1	3,055	0.00%
2021/07/15	1	40.65	0	41.75	41.10	1	3,069	0.03%
2021/07/14	4.1	40.86	8	40.66	40.65	-3.9	3,095	-0.12%
2021/07/13	16	43.04	10	42.74	41.25	6	3,117	0.19%
2021/07/12	6	42.90	10.1	43.92	44.00	-4	3,080	-0.13%
2021/07/09	8	41.94	0	42.40	41.00	8	2,999	0.27%
2021/07/08	1	40.55	2	41.00	41.30	-1	3,227	-0.03%
2021/07/07	4	40.59	0	0.00	40.35	4	3,578	0.11%
2021/07/06	1	41.20	0	0.00	40.55	1	3,607	0.03%
2021/07/05	1.2	41.15	5	41.30	41.20	-3.9	3,784	-0.10%
2021/07/02	2	42.20	0	0.00	41.80	2	4,039	0.05%
2021/07/01	10	43.36	0	0.00	42.20	10	4,081	0.24%
2021/06/30	13	42.88	22	43.27	42.85	-9	4,062	-0.22%
2021/06/29	9	41.39	2	41.70	41.20	7	4,015	0.17%
2021/06/28	4	41.20	2	40.88	40.80	2	4,008	0.05%
2021/06/25	1	41.90	6	42.48	41.85	-5	4,001	-0.12%
2021/06/24	0.1	41.95	9	42.09	41.70	-8.9	4,006	-0.22%
2021/06/23	1	42.00	6.1	42.40	42.10	-5.1	4,003	-0.13%
2021/06/22	2	42.25	7	42.43	42.00	-5	4,066	-0.12%
2021/06/21	14	43.32	6	43.63	42.80	8	4,093	0.20%
2021/06/18	10	42.69	2	43.18	42.75	8	4,072	0.20%
2021/06/17	2	41.55	2	41.75	41.75	0	4,055	0.00%
2021/06/16	3.2	42.29	5	42.29	41.55	-1.8	4,052	-0.04%
2021/06/15	8	42.74	7	42.91	42.35	1	4,034	0.02%
2021/06/11	18.2	45.92	52.1	45.37	44.05	-34	3,993	-0.85%
2021/06/10	40.1	46.12	43	45.81	45.50	-3	3,931	-0.08%
2021/06/09	65	44.12	39	44.66	44.65	26	3,760	0.69%
2021/06/08	15	40.26	16.3	41.45	42.45	-1.3	3,540	-0.04%
2021/06/07	28	38.94	7.3	39.15	38.60	20.7	3,473	0.60%
2021/06/04	9	38.54	5	39.10	38.25	4	3,451	0.12%
2021/06/03	1	38.70	3	38.67	38.50	-2	3,442	-0.06%
2021/06/02	18	38.84	0	0.00	38.75	18	3,442	0.52%
2021/06/01	4	37.71	63.1	37.47	38.90	-59.1	3,441	-1.72%
2021/05/31	3.2	39.13	2	40.08	39.05	1.2	3,410	0.03%
2021/05/28	1	41.15	1	41.35	41.15	0	3,372	0.00%
2021/05/26	1	41.00	4	40.96	40.65	-3	3,353	-0.09%
2021/05/25	7	40.91	4	41.01	40.60	3	3,370	0.09%
2021/05/24	2	42.98	2	42.83	42.25	0	3,390	0.00%
2021/05/21	5	41.70	2	41.68	41.25	3	3,444	0.09%
2021/05/20	3	42.97	3	42.72	41.75	0	3,494	0.00%
2021/05/19	8	42.15	12	42.45	41.85	-4	3,510	-0.11%
2021/05/18	12	43.70	6	43.90	43.75	6	3,489	0.17%
2021/05/17	43.1	44.98	64	46.05	46.45	-21	3,370	-0.62%
2021/05/14	44	41.59	15	43.42	42.25	29	3,171	0.91%
2021/05/13	19	41.80	15	42.07	41.00	4	3,099	0.13%
2021/05/12	43	41.30	26	41.09	40.65	17	3,021	0.56%
2021/05/11	8	39.83	37.1	40.12	40.30	-29.1	2,907	-1.00%
2021/05/10	5	41.14	4	41.95	41.05	1	2,880	0.03%
2021/05/07	1	39.51	1	40.00	41.00	0	2,870	0.00%
2021/05/06	3.1	40.74	1.3	41.22	39.50	1.8	2,858	0.06%
2021/05/05	7.1	41.41	1	41.20	41.20	6.1	2,835	0.21%
2021/05/04	7	42.45	0	0.00	41.50	7	2,819	0.25%
2021/05/03	10	46.86	7.2	46.86	46.00	2.8	2,771	0.10%
2021/04/29	0.1	45.85	2	46.30	45.35	-1.9	2,680	-0.07%
2021/04/28	3	45.52	1	45.80	45.05	2	2,639	0.08%
2021/04/27	2.1	46.98	0	0.00	47.00	2.1	2,621	0.08%
2021/04/26	8	46.03	6	45.17	45.55	2	2,596	0.08%
2021/04/23	9	43.23	0	0.00	43.90	9	2,575	0.35%
2021/04/22	6	43.98	4	43.74	43.45	2	2,561	0.08%
2021/04/21	8	45.40	1	45.20	45.20	7	2,541	0.28%
2021/04/20	7	44.57	14	43.50	46.90	-7	2,522	-0.28%
2021/04/19	32.1	47.00	13	47.53	46.05	19.1	2,485	0.77%
2021/04/16	17.1	49.06	3	49.90	49.10	14.1	2,443	0.57%
2021/04/15	42.1	49.44	7	49.49	49.80	35.1	2,414	1.45%
2021/04/14	51	47.51	60.5	48.72	50.40	-9.5	2,380	-0.40%
2021/04/13	56.2	49.45	72.3	49.66	47.30	-16.2	2,137	-0.76%
2021/04/12	12	49.40	1	49.40	49.40	11	1,775	0.62%
2021/04/09	15	42.69	20.3	43.89	44.95	-5.3	1,737	-0.30%
2021/04/08	18.5	40.04	57.2	40.02	40.90	-38.7	1,549	-2.50%
2021/04/07	6	36.60	7.3	37.11	37.20	-1.3	1,288	-0.10%
2021/04/06	4	33.61	4	34.00	33.85	0	1,237	0.00%
2021/04/01	2	34.20	4	33.95	33.75	-2	1,225	-0.16%
2021/03/31	1	34.95	2	34.90	34.50	-1	1,209	-0.08%
2021/03/30	3	35.67	1.1	35.72	35.15	1.9	1,202	0.15%
2021/03/29	0	0.00	2	35.80	35.10	-2	1,197	-0.17%
2021/03/25	1	36.15	0	0.00	35.15	1	1,184	0.08%
2021/03/24	0	0.00	37	34.38	34.80	-37	1,113	-3.32%
2021/03/22	1	31.90	0	0.00	31.70	1	1,050	0.10%
2021/03/19	6	32.65	0	0.00	32.25	6	1,043	0.57%
2021/03/17	4	32.54	0	0.00	32.35	4	1,050	0.38%
2021/03/16	2	32.00	4.9	32.08	32.00	-2.9	1,039	-0.28%
2021/03/15	0	0.00	3.1	33.10	33.10	-3.1	1,005	-0.31%
2021/03/12	0	0.00	1	33.40	33.20	-1	1,016	-0.10%
2021/03/08	0	0.00	2	35.60	34.80	-2	1,074	-0.19%
2021/03/05	2	34.50	0	0.00	35.00	2	1,066	0.19%
2021/03/04	0	0.00	3	34.85	34.40	-3	1,057	-0.28%
2021/03/03	3	34.65	3	35.05	34.70	0	1,052	0.00%
2021/02/25	8.1	37.17	5	36.88	35.75	3.1	1,048	0.30%
2021/02/24	6	35.56	1	36.50	36.10	5	1,012	0.49%
2021/02/23	12	38.08	17	37.76	34.50	-5	964	-0.52%
2021/02/22	2	37.08	0	0.00	37.85	2	864	0.23%
2021/02/19	0	0.00	8	33.73	34.45	-8	791	-1.01%
2021/02/18	2	32.13	7	32.24	32.60	-5	733	-0.68%
2021/01/22	0	0.00	2	30.00	29.90	-2	699	-0.29%
2021/01/21	2	29.70	0	0.00	29.80	2	706	0.28%
2021/01/20	0	0.00	1	29.50	29.50	-1	710	-0.14%
2021/01/15	2	29.18	0	0.00	29.00	2	752	0.27%
2021/01/14	0	0.00	1	30.20	30.05	-1	757	-0.13%
2021/01/12	1	30.85	0	0.00	30.90	1	764	0.13%
2020/12/18	0	0.00	2	31.50	31.50	-2	896	-0.22%
2020/12/16	0	0.00	1	32.50	31.70	-1	1,074	-0.09%
2020/12/08	1	33.35	1	32.50	33.35	0	1,097	0.00%
2020/12/07	0	0.00	1	31.70	31.60	-1	1,123	-0.09%
2020/12/04	3	33.35	0	0.00	33.05	3	1,138	0.26%
2020/12/03	1	35.00	1	35.05	34.60	0	1,152	0.00%
2020/12/01	0	0.00	1	37.60	37.25	-1	1,147	-0.09%
2020/11/30	0	0.00	1	37.60	37.50	-1	1,162	-0.09%
2020/11/24	3	37.70	2	37.68	37.50	1	1,265	0.08%
2020/11/23	3	38.83	0	0.00	38.45	3	1,347	0.22%
2020/11/18	0	0.00	4	38.20	38.20	-4	1,369	-0.29%
2020/11/17	2	37.78	5	38.00	37.75	-3	1,387	-0.22%
2020/11/16	3	38.83	0	0.00	38.60	3	1,422	0.21%
2020/11/13	1	38.45	8	38.77	38.60	-7	1,479	-0.47%
2020/11/11	2	38.85	5	38.60	38.60	-3	1,534	-0.20%
2020/11/10	13	37.80	5	37.35	37.25	8	1,530	0.52%
2020/11/09	3	37.78	1	37.90	37.80	2	1,550	0.13%
2020/11/03	0	0.00	2	38.50	37.80	-2	1,661	-0.12%
2020/10/29	0	0.00	3	38.67	39.00	-3	1,809	-0.17%
2020/10/22	1	42.90	7	43.40	42.10	-6	2,084	-0.29%
2020/10/14	3	45.05	0	0.00	45.10	3	2,253	0.13%
2020/10/13	1	45.10	0	0.00	45.00	1	2,284	0.04%
2020/10/07	1	47.50	1	47.20	47.05	0	2,425	0.00%
2020/10/06	3	47.75	0	0.00	47.20	3	2,521	0.12%
2020/09/29	1	45.60	0	0.00	45.50	1	2,824	0.04%
2020/09/28	1	46.95	6	46.88	46.30	-5	2,880	-0.17%
2020/09/25	9	46.34	1	46.10	46.15	8	2,972	0.27%
2020/09/24	0	0.00	1	48.90	49.10	-1	3,138	-0.03%
2020/09/23	0	0.00	1	48.55	48.50	-1	3,195	-0.03%
2020/09/22	4	48.96	9	48.97	48.95	-5	3,258	-0.15%
2020/09/21	12	51.40	26	51.64	52.50	-14	3,221	-0.43%
2020/09/18	0	0.00	6	47.98	48.00	-6	3,142	-0.19%
2020/09/16	11	47.46	0	0.00	46.90	11	3,212	0.34%
2020/09/15	0	0.00	1	48.80	47.70	-1	3,279	-0.03%
2020/09/14	1	47.35	0	0.00	47.40	1	3,326	0.03%
2020/09/11	2	48.60	3	49.55	47.50	-1	3,402	-0.03%
2020/09/10	7	50.94	15	51.20	49.55	-8	3,453	-0.23%
2020/09/09	2	49.18	0	0.00	49.00	2	3,509	0.06%
2020/09/08	3	48.18	22	50.08	50.40	-19	3,578	-0.53%
2020/09/04	1	46.60	0	0.00	47.00	1	3,664	0.03%
2020/09/03	1	46.85	1	47.00	47.00	0	3,781	0.00%
2020/09/02	11	48.35	0	0.00	47.15	11	3,842	0.29%
2020/09/01	11	48.77	0	0.00	48.70	11	3,829	0.29%
2020/08/31	14	50.57	3	50.17	50.00	11	3,812	0.29%
2020/08/28	13	50.45	17	51.25	51.50	-4	3,791	-0.11%
2020/08/27	7	51.46	8	51.63	52.30	-1	3,740	-0.03%
2020/08/26	5	47.08	10	48.38	48.90	-5	3,655	-0.14%
2020/08/25	24	46.21	0	0.00	46.95	24	3,628	0.66%
2020/08/21	1	46.80	2	47.30	46.90	-1	3,610	-0.03%
2020/08/20	6	45.52	4	46.54	45.80	2	3,615	0.06%
2020/08/19	6	49.70	4	51.08	49.10	2	3,594	0.06%
2020/08/18	3	49.32	34	50.09	50.30	-31	3,581	-0.87%
2020/08/17	31	45.70	0	0.00	45.75	31	3,571	0.87%
2020/08/14	1	46.40	2	46.65	45.80	-1	3,593	-0.03%
2020/08/13	2	46.80	0	0.00	46.00	2	3,664	0.05%
2020/08/12	0	0.00	4	47.96	48.95	-4	3,766	-0.11%
2020/08/11	1	47.65	1	47.30	45.50	0	3,783	0.00%
2020/08/10	2	48.75	0	0.00	48.60	2	3,828	0.05%
2020/08/07	3	50.40	3	50.23	50.50	0	3,825	0.00%
2020/08/06	4	53.50	3	51.40	50.80	1	3,795	0.03%
2020/08/05	2	54.30	1	55.00	53.10	1	3,742	0.03%
2020/08/04	1	52.70	4	53.35	53.00	-3	3,691	-0.08%
2020/08/03	4	52.33	5	51.96	54.20	-1	3,646	-0.03%
2020/07/31	1	49.05	1	49.85	49.30	0	3,617	0.00%
2020/07/30	1	49.90	24	49.81	50.10	-23	3,572	-0.64%
2020/07/29	4	45.93	5	45.38	45.60	-1	3,504	-0.03%
2020/07/28	26	43.75	3	43.75	43.75	23	3,447	0.67%
2020/07/27	4	48.90	2	48.70	48.60	2	3,367	0.06%
2020/07/23	1	56.00	0	0.00	55.50	1	3,322	0.03%
2020/07/22	1	52.70	1	54.50	54.50	0	3,278	0.00%
2020/07/21	2	50.00	1	48.70	49.60	1	3,253	0.03%
2020/07/20	14	46.90	1	46.90	50.10	13	3,220	0.40%
2020/07/17	3	52.57	0	0.00	52.10	3	3,163	0.09%
2020/07/16	3	56.00	0	0.00	57.80	3	3,120	0.10%
2020/07/15	1	62.00	3	57.40	58.90	-2	3,078	-0.06%
2020/07/14	7	59.10	1	57.60	57.60	6	2,997	0.20%
2020/07/13	4	66.60	8	66.73	64.00	-4	2,931	-0.14%
2020/07/10	27	64.66	94	67.86	68.00	-67	2,831	-2.37%
2020/07/09	0	0.00	22	61.90	61.90	-22	2,567	-0.86%
2020/07/08	20	54.35	6	55.27	56.30	14	2,544	0.55%
2020/07/07	9	51.08	6	50.90	51.20	3	2,494	0.12%
2020/07/06	15	51.68	15	52.10	51.70	0	2,424	0.00%
2020/07/03	13	50.75	16	50.26	51.50	-3	2,321	-0.13%
2020/07/02	4	45.98	3	47.18	47.20	1	2,115	0.05%
2020/07/01	3	40.65	9	42.12	42.95	-6	2,033	-0.29%
2020/06/30	1	39.00	1	39.05	39.05	0	1,949	0.00%
2020/06/29	7	40.18	0.8	40.10	40.00	6.2	1,922	0.32%
2020/06/24	1	37.55	1	38.00	37.85	0	1,879	0.00%
2020/06/23	3	40.08	2	40.75	39.35	1	1,846	0.05%
2020/06/22	14	40.70	16	40.24	40.40	-2	1,794	-0.11%
2020/06/19	3	38.48	3	38.52	37.45	0	1,717	0.00%
2020/06/18	10	42.25	1	40.75	40.00	9	1,659	0.54%
2020/06/17	2	40.43	4	40.05	41.15	-2	1,577	-0.13%
2020/06/16	10	38.77	6	39.03	38.65	4	1,494	0.27%
2020/06/15	6	38.11	94	38.34	38.60	-88	1,395	-6.30%
2020/06/12	0	0.00	1	31.00	35.10	-1	1,288	-0.08%
2020/06/11	9	34.44	8	36.79	33.65	1	1,240	0.08%
2020/06/10	17	35.60	6	35.76	37.30	11	1,141	0.96%
2020/06/09	4	32.55	3	32.48	33.95	1	1,014	0.10%
2020/06/05	0	0.00	2	30.80	31.20	-2	928	-0.22%
2020/06/04	1	30.20	0	0.00	30.50	1	929	0.11%
2020/06/02	2	28.05	1	28.00	28.05	1	932	0.11%
2020/05/28	2	29.50	1	29.00	29.00	1	917	0.11%
2020/05/27	2	30.00	0	0.00	29.50	2	907	0.22%
2020/05/26	2	34.50	0	0.00	32.00	2	880	0.23%
2020/05/25	1	35.30	10	35.03	35.30	-9	859	-1.05%
2020/05/22	1	30.60	0	0.00	32.10	1	822	0.12%
2020/05/21	3	30.32	1	29.35	30.25	2	783	0.26%
2020/05/20	8	30.99	0	0.00	30.95	8	749	1.07%
2020/05/19	1	30.00	6	30.29	30.55	-5	662	-0.76%
2020/05/18	0	0.00	1	27.70	27.80	-1	529	-0.19%
2020/05/15	4	24.30	19	24.83	25.30	-15	470	-3.19%
2020/05/14	0	0.00	1	22.95	23.00	-1	388	-0.26%
2020/05/13	6	20.62	0	0.00	20.95	6	365	1.64%
2020/05/08	13	21.05	13	21.40	20.70	0	361	0.00%
2020/05/07	15	22.93	2	22.65	22.70	13	339	3.83%
2020/05/04	1	18.85	0	0.00	18.85	1	281	0.36%
2020/04/28	0	0.00	10	18.25	19.45	-10	264	-3.79%
2020/04/24	0	0.00	10	17.30	17.05	-10	246	-4.05%
2020/04/17	10	17.10	0	0.00	17.15	10	246	4.06%
2020/04/13	0	0.00	10	17.80	18.00	-10	243	-4.11%
2020/03/17	1	16.00	0	0.00	15.70	1	219	0.46%
2020/03/16	10	17.75	0	0.00	17.40	10	221	4.52%
2020/03/10	10	20.65	0	0.00	22.70	10	246	4.06%
2020/02/27	1	22.30	0	0.00	22.55	1	258	0.39%
2020/02/20	0	0.00	1	21.30	21.30	-1	228	-0.44%
2020/02/10	5	21.00	0	0.00	20.95	5	219	2.28%
2020/02/06	5	22.00	0	0.00	21.90	5	216	2.31%
2020/02/05	0	22.25	0	0.00	22.30	0	219	0.01%
2020/01/16	1	23.00	0	0.00	22.95	1	194	0.51%
2020/01/10	3	22.80	0	0.00	22.70	3	191	1.57%
2019/12/26	4	22.60	0	0.00	22.35	4	190	2.10%
2019/12/17	9	23.39	0	0.00	23.25	9	187	4.79%
2019/12/13	22	23.38	8	23.35	23.35	14	190	7.34%
2019/12/12	41	23.42	0	0.00	23.55	41	188	21.80%
2019/12/10	0.3	24.35	0	0.00	24.35	0.3	176	0.18%
2019/12/04	8	23.22	0	0.00	24.10	8	132	6.03%
2019/11/27	0.1	21.40	0	0.00	21.40	0.1	90	0.11%
2019/11/13	0	0.00	1	21.00	21.00	-1	85	-1.17%
2019/10/15	0	0.00	1	21.00	21.10	-1	102	-0.98%
2019/10/14	0	0.00	1	21.00	21.00	-1	101	-0.98%
2019/09/11	0	0.00	1	21.70	21.45	-1	165	-0.60%
2019/07/25	0.4	22.30	0	0.00	22.30	0.4	192	0.18%
2019/07/19	0.3	22.40	0	0.00	22.40	0.3	197	0.15%
2019/06/25	1	21.35	0	0.00	21.00	1	214	0.47%
2019/06/18	0	23.65	0	0.00	23.70	0	156	0.00%
2019/06/17	0	0.00	1	23.75	23.75	-1	157	-0.63%
2019/06/14	0	0.00	1	23.05	23.05	-1	154	-0.65%
2019/05/30	0	0.00	1	23.35	23.35	-1	151	-0.66%
2019/05/29	3	24.70	0	0.00	23.60	3	152	1.96%
2019/05/02	0.2	24.20	0	0.00	24.30	0.2	205	0.07%
2019/04/30	1	24.00	0	0.00	23.95	1	205	0.49%
2019/04/17	0	0.00	2	27.90	27.55	-2	230	-0.87%
2019/04/16	2	28.90	0	0.00	28.20	2	232	0.86%
2019/03/13	1	26.30	0	0.00	26.30	1	274	0.36%
2019/03/08	1	26.55	0	0.00	26.60	1	276	0.36%
2019/02/26	1	27.00	0	0.00	27.05	1	269	0.37%
2019/02/20	0	0.00	1	28.75	28.85	-1	267	-0.37%
2019/02/19	0	0.00	1	29.00	28.85	-1	266	-0.38%
2019/02/15	2	29.40	0	0.00	28.65	2	261	0.77%
2019/01/17	0	0.00	1	28.00	28.00	-1	198	-0.50%
2019/01/16	1	28.40	0	0.00	28.40	1	195	0.51%
2019/01/11	1	26.90	0	0.00	26.85	1	187	0.53%
2019/01/10	0	0.00	21	27.76	27.10	-21	184	-11.36%
2019/01/09	1	27.95	0	0.00	28.20	1	179	0.56%
2019/01/07	0.1	27.55	0	0.00	27.55	0.1	167	0.06%
2019/01/04	20	26.80	0	0.00	26.90	20	163	12.25%
2019/01/03	0	0.00	1	26.60	26.60	-1	163	-0.61%
2018/12/28	0	0.00	2	26.10	25.80	-2	172	-1.16%
2018/12/27	1	25.75	16	25.51	26.10	-15	185	-8.11%
2018/12/26	1	24.75	0	0.00	24.70	1	189	0.53%
2018/12/21	9	23.50	0	0.00	23.60	9	227	3.95%
2018/12/07	0	0.00	1	21.45	21.40	-1	184	-0.54%
2018/12/06	0	0.00	1	21.65	21.20	-1	185	-0.54%
2018/11/08	0	0.00	1	19.85	19.85	-1	173	-0.58%
2018/10/31	0	0.00	1	20.05	20.00	-1	175	-0.57%
2018/10/30	0	0.00	1	19.80	19.70	-1	175	-0.57%
2018/10/15	0	0.00	2	22.90	21.90	-2	169	-1.18%
2018/10/12	2.2	21.24	0	0.00	21.60	2.2	168	1.30%
2018/10/11	1	20.90	2	21.13	21.00	-1	166	-0.60%
2018/10/09	1	23.20	3	23.53	23.20	-2	163	-1.22%
2018/10/08	2	26.20	3	26.20	25.55	-1	155	-0.64%
2018/10/05	5	27.57	49	27.25	27.15	-44	147	-29.84%
2018/10/04	5	27.17	3	27.27	27.00	2	125	1.59%
2018/10/03	42	28.68	1	28.75	28.55	41	111	36.86%
2018/10/02	0.2	26.80	0	0.00	26.80	0.2	79	0.25%
2018/09/14	1	22.50	0	0.00	22.50	1	64	1.55%
2018/08/24	1	23.05	2	23.30	23.30	-1	74	-1.33%
2018/08/23	0	0.00	2	23.40	23.20	-2	74	-2.68%
2018/08/22	0	0.00	1	23.50	23.00	-1	73	-1.36%
2018/08/09	2	22.90	0	0.00	22.80	2	76	2.61%
2018/07/30	0	0.00	2	23.00	23.05	-2	80	-2.49%
2018/06/26	1	24.80	0	0.00	24.80	1	192	0.52%
2018/06/25	0	0.00	1	25.00	25.00	-1	194	-0.51%
2018/06/20	3	24.90	0	0.00	24.80	3	198	1.51%
2018/06/19	0	0.00	3	25.50	25.20	-3	198	-1.51%
2018/06/13	0	0.00	3	25.30	25.50	-3	204	-1.46%
2018/05/29	0	24.50	0	0.00	24.50	0	202	0.02%
2018/05/03	0	0.00	5	26.20	26.10	-5	205	-2.43%
2018/04/26	5	26.20	0	0.00	25.90	5	204	2.45%
2018/04/18	1	26.85	0	0.00	26.70	1	210	0.47%
2018/04/12	1	28.60	0	0.00	30.00	1	199	0.50%
2018/04/11	0	0.00	2	28.20	28.15	-2	187	-1.07%
2018/04/10	2	30.63	0	0.00	29.05	2	178	1.12%
2018/03/29	1	26.45	0	0.00	26.60	1	116	0.86%
2018/03/20	0.4	27.30	0	0.00	27.50	0.4	106	0.35%
2018/01/16	0.1	28.75	0	0.00	28.75	0.1	148	0.07%