中天 (4128)-群益金鼎-大甲券商分點個股進出

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

中天

(4128)

可現股當沖

股價
39.75
漲跌
▼0.10
漲幅
-0.25%
成交量
924張
產業
上櫃生技醫療類股▲0.45%
486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

中天 (4128)籌碼相關－群益金鼎-大甲券商分點個股進出

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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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
2024/06/14	2	39.85	2	39.75	39.75	0	1,536	0.00%
2024/06/12	1	39.85	0	0.00	40.30	1	1,542	0.06%
2024/06/11	7	40.30	9	40.53	40.25	-2	1,538	-0.13%
2024/06/07	0	0.00	2	40.55	40.25	-2	1,542	-0.13%
2024/06/06	3	40.40	6.1	40.08	40.05	-3.1	1,546	-0.20%
2024/06/05	4	41.03	3	40.52	41.50	1	1,528	0.07%
2024/06/04	4	40.28	0	0.00	40.20	4	1,583	0.25%
2024/06/03	2	40.20	23	40.15	40.15	-21	1,763	-1.19%
2024/05/31	0	0.00	36	40.18	40.60	-36	1,773	-2.03%
2024/05/30	5	39.78	22	39.64	39.60	-17	1,772	-0.96%
2024/05/29	6	40.29	5	40.00	40.00	1	1,775	0.06%
2024/05/28	2	40.18	2	40.35	40.35	0	1,778	0.00%
2024/05/27	0	40.00	0	0.00	40.10	0	1,775	0.00%
2024/05/24	5	40.25	5	40.00	40.00	0	1,765	0.00%
2024/05/23	1	41.25	1	42.30	40.60	0	1,749	0.00%
2024/05/22	25	41.80	3	41.73	41.20	22	1,713	1.28%
2024/05/21	15.6	42.19	0	0.00	41.90	15.6	1,705	0.91%
2024/05/20	10	42.44	0	0.00	42.25	10	1,705	0.59%
2024/05/17	1	42.85	1	43.05	42.55	0	1,686	0.00%
2024/05/16	55	43.50	1	43.15	43.00	54	1,664	3.25%
2024/05/15	29	41.90	0	0.00	41.60	29	1,616	1.79%
2024/05/13	0	0.00	3	40.92	40.90	-3	1,638	-0.18%
2024/05/10	2	40.93	1	41.35	41.40	1	1,644	0.06%
2024/05/09	0	41.05	0	0.00	40.80	0	1,649	0.00%
2024/05/07	0	0.00	10	41.85	41.35	-10	1,677	-0.60%
2024/05/06	3	42.28	0	0.00	42.15	3	1,675	0.18%
2024/05/02	1	41.65	1	42.00	42.20	0	1,676	0.00%
2024/04/24	1	41.50	0	0.00	41.10	1	1,690	0.06%
2024/04/22	1.1	40.43	2	40.43	40.30	-1	1,691	-0.06%
2024/04/19	6	40.33	1.3	39.93	39.60	4.8	1,665	0.29%
2024/04/18	0	41.95	0	0.00	41.85	0	1,626	0.00%
2024/04/17	3	41.50	0	0.00	41.50	3	1,606	0.19%
2024/04/16	5	42.64	6	41.93	41.65	-1	1,600	-0.06%
2024/04/12	0	0.00	5	45.00	44.85	-5	1,567	-0.32%
2024/04/11	0	45.60	0	0.00	45.30	0	1,554	0.00%
2024/04/10	0	45.45	0	0.00	45.35	0	1,572	0.00%
2024/04/09	0	0.00	1	45.30	44.80	-1	1,570	-0.06%
2024/04/08	0	44.60	0	0.00	45.10	0	1,565	0.00%
2024/04/02	0	44.75	0	0.00	44.70	0	1,556	0.00%
2024/04/01	1.3	45.53	2	46.25	44.75	-0.7	1,577	-0.05%
2024/03/29	1	44.46	1	44.65	44.70	0	1,568	0.00%
2024/03/28	0	44.85	0	0.00	44.55	0	1,575	0.00%
2024/03/27	2	44.85	0	0.00	44.80	2	1,573	0.13%
2024/03/25	3	45.00	2	44.83	44.80	1	1,558	0.06%
2024/03/22	1	44.20	6	44.50	44.45	-5	1,565	-0.32%
2024/03/20	5	43.50	1	43.30	43.40	4	1,553	0.26%
2024/03/19	6	43.09	0	0.00	43.05	6	1,547	0.39%
2024/03/15	4	44.15	1	44.00	43.90	3	1,535	0.20%
2024/03/14	2	44.95	2	45.03	44.45	0	1,528	0.00%
2024/03/13	2	44.28	0	0.00	44.25	2	1,515	0.13%
2024/03/12	1	45.00	0	0.00	45.00	1	1,492	0.07%
2024/03/11	2	45.18	0	0.00	45.20	2	1,497	0.13%
2024/03/08	8	46.21	9	46.18	45.50	-1	1,514	-0.07%
2024/03/07	4.1	47.78	1	48.80	48.85	3.1	1,426	0.22%
2024/03/06	6	44.68	1	44.55	44.50	5	1,259	0.40%
2024/03/05	0	0.00	1	44.95	44.90	-1	1,257	-0.08%
2024/02/29	0	0.00	12	45.97	46.45	-12	1,334	-0.90%
2024/02/26	0	0.00	2	47.15	47.10	-2	1,377	-0.15%
2024/02/23	0	46.60	0	0.00	46.45	0	1,412	0.00%
2024/02/05	2	46.00	1	46.25	45.90	1	1,957	0.05%
2024/02/02	1	46.60	4	46.50	46.50	-3	2,879	-0.10%
2024/02/01	3	46.30	1	46.50	46.05	2	3,056	0.07%
2024/01/30	5	47.45	4	46.60	46.60	1	3,816	0.03%
2024/01/29	2	47.65	1	48.25	47.65	1	3,813	0.03%
2024/01/26	1	48.10	0.1	48.05	48.40	0.9	3,827	0.02%
2024/01/24	1	48.15	0	0.00	48.00	1	3,840	0.03%
2024/01/22	2	48.10	2	48.35	48.40	0	3,919	0.00%
2024/01/19	1	47.05	0	0.00	47.10	1	4,006	0.02%
2024/01/17	1	47.00	0	0.00	46.95	1	4,107	0.02%
2024/01/15	1	49.10	0	0.00	49.00	1	4,228	0.02%
2024/01/12	1	48.50	0	0.00	48.50	1	4,299	0.02%
2024/01/10	1	48.95	0	0.00	48.90	1	4,536	0.02%
2024/01/09	1	48.80	0	0.00	48.65	1	4,531	0.02%
2024/01/05	1	49.65	6	50.00	50.00	-5	4,529	-0.11%
2024/01/03	1	50.50	2	50.70	50.60	-1	4,505	-0.02%
2023/12/29	2	50.30	108	50.40	50.50	-106	4,493	-2.36%	大賣/鉅額交易
2023/12/28	0	0.00	1	50.30	50.30	-1	4,494	-0.02%
2023/12/27	1.4	51.38	0	0.00	50.70	1.4	4,486	0.03%
2023/12/25	0	0.00	0.7	50.20	49.85	-0.7	4,440	-0.02%
2023/12/21	0	0.00	1	49.25	49.75	-1	4,437	-0.02%
2023/12/19	1	49.60	0	0.00	49.50	1	4,415	0.02%
2023/12/18	2	50.30	1	50.20	50.10	1	4,396	0.02%
2023/12/14	0	0.00	1	50.20	50.20	-1	4,406	-0.02%
2023/12/13	0.6	50.40	0.3	50.20	50.10	0.3	4,406	0.01%
2023/12/12	0.4	50.30	0	0.00	50.30	0.4	4,407	0.01%
2023/12/11	0	50.40	0	0.00	50.10	0	4,413	0.00%
2023/12/08	0.3	50.70	0	0.00	50.40	0.3	4,416	0.01%
2023/12/06	1	50.60	1	50.50	50.60	0	4,406	0.00%
2023/12/05	2.3	51.58	0	0.00	50.90	2.3	4,385	0.05%
2023/12/04	1	52.70	0	0.00	52.20	1	4,351	0.02%
2023/12/01	4	52.90	2	52.70	52.30	2	4,337	0.05%
2023/11/30	2	52.35	0	0.00	52.40	2	4,328	0.05%
2023/11/28	1	52.10	10	52.18	52.00	-9	4,306	-0.21%
2023/11/27	5	53.70	6	53.48	52.50	-1	4,301	-0.02%
2023/11/24	1	53.00	1	52.30	52.50	0	4,254	0.00%
2023/11/23	1.1	52.03	5	52.44	52.50	-3.9	4,238	-0.09%
2023/11/22	2	52.50	1	52.10	51.60	1	4,203	0.02%
2023/11/21	8.1	51.81	2	51.80	52.00	6.1	4,163	0.15%
2023/11/20	3	51.93	0	0.00	51.70	3	4,131	0.07%
2023/11/17	0	0.00	1	51.20	51.40	-1	4,111	-0.02%
2023/11/15	7.2	52.89	0	0.00	52.60	7.2	3,995	0.18%
2023/11/14	4.2	53.95	0	0.00	52.60	4.2	3,935	0.11%
2023/11/13	6.4	55.91	32	55.08	55.20	-25.6	3,785	-0.68%
2023/11/10	20.1	59.86	44.1	58.20	56.60	-24	3,606	-0.67%
2023/11/09	11	56.75	8	56.78	56.10	3	2,686	0.11%
2023/11/08	28	56.82	37.4	57.58	57.20	-9.4	2,573	-0.36%
2023/11/07	0	0.00	3	55.60	55.60	-3	2,020	-0.15%
2023/11/06	2.1	50.28	12	50.67	50.60	-9.9	1,810	-0.55%
2023/11/03	26	50.98	1	50.10	50.10	25	1,806	1.38%
2023/11/02	2.1	50.80	4	50.60	50.60	-1.9	1,795	-0.11%
2023/11/01	5	51.32	1	50.80	50.80	4	1,789	0.22%
2023/10/30	6	52.83	4	52.58	52.40	2	1,773	0.11%
2023/10/27	3	53.77	1	53.70	53.80	2	1,731	0.12%
2023/10/26	6	52.25	0.1	52.30	51.90	5.9	1,644	0.36%
2023/10/25	2	52.95	4	52.80	52.50	-2	1,608	-0.12%
2023/10/24	1.1	51.83	8	52.46	52.70	-6.9	1,547	-0.45%
2023/10/23	11.2	51.72	9	51.83	51.70	2.2	1,488	0.14%
2023/10/20	7.1	51.13	6	50.52	49.90	1.1	1,440	0.08%
2023/10/19	5.1	51.58	7	51.81	51.50	-1.9	1,375	-0.14%
2023/10/18	0	0.00	1	48.15	47.90	-1	1,149	-0.09%
2023/10/17	2	49.00	0	0.00	48.60	2	1,163	0.17%
2023/10/16	3	48.87	7	48.76	49.60	-4	1,194	-0.33%
2023/10/13	4	48.90	0	0.00	48.25	4	1,202	0.33%
2023/10/12	5	48.54	4	48.76	48.75	1	1,257	0.08%
2023/10/11	3	48.55	1	48.90	48.90	2	1,274	0.16%
2023/10/06	0	0.00	2	49.05	49.05	-2	1,326	-0.15%
2023/10/04	0	0.00	1	48.00	48.00	-1	1,347	-0.07%
2023/10/03	0	48.45	0	0.00	48.05	0	1,356	0.00%
2023/09/27	1	48.25	1	48.80	48.70	0	1,391	0.00%
2023/09/26	4	48.88	0	0.00	48.25	4	1,406	0.28%
2023/09/25	0	0.00	1	49.35	49.35	-1	1,422	-0.07%
2023/09/22	1	48.95	1	49.10	49.10	0	1,451	0.00%
2023/09/21	4	49.60	0	0.00	49.15	4	1,473	0.27%
2023/09/20	1	50.10	1	50.50	49.80	0	1,500	0.00%
2023/09/19	3	50.67	0	0.00	50.30	3	1,568	0.19%
2023/09/18	0	0.00	1	52.30	51.90	-1	1,562	-0.06%
2023/09/15	0	0.00	6	51.77	51.70	-6	1,575	-0.38%
2023/09/08	4	48.70	5	49.16	49.10	-1	1,684	-0.06%
2023/09/06	2	48.98	1	48.90	48.90	1	1,711	0.06%
2023/08/31	1	51.20	0	0.00	51.10	1	1,745	0.06%
2023/08/30	0.1	50.30	0	0.00	51.10	0.1	1,735	0.00%
2023/08/29	0	0.00	3	49.10	49.60	-3	1,761	-0.17%
2023/08/28	7	48.04	7.8	48.54	48.10	-0.8	1,759	-0.04%
2023/08/25	0	0.00	0.1	48.45	48.15	-0.1	1,774	-0.01%
2023/08/24	0	0.00	1	47.80	47.80	-1	1,775	-0.06%
2023/08/23	1	47.85	1.1	48.00	47.90	-0.1	1,780	-0.01%
2023/08/22	1.5	48.40	2	48.75	48.15	-0.5	1,804	-0.03%
2023/08/21	1.9	48.95	0	0.00	48.90	1.9	1,828	0.10%
2023/08/18	3	48.78	6.3	49.50	48.50	-3.3	1,844	-0.18%
2023/08/15	0.5	48.90	5	48.69	48.95	-4.5	1,872	-0.24%
2023/08/14	12	49.06	4.5	47.37	47.30	7.5	1,884	0.40%
2023/08/11	5	50.70	3	51.00	50.60	2	1,842	0.11%
2023/08/10	1	51.00	0	0.00	50.70	1	1,845	0.05%
2023/08/09	4	50.80	3	51.17	50.90	1	1,859	0.05%
2023/08/08	3	51.30	0	0.00	51.00	3	1,900	0.16%
2023/08/07	5	51.90	0	0.00	51.70	5	1,914	0.26%
2023/08/04	5.6	51.36	5	51.90	52.70	0.6	1,915	0.03%
2023/08/02	4.5	51.80	10	51.66	51.50	-5.5	1,914	-0.29%
2023/08/01	2.5	52.92	4.1	52.64	52.60	-1.6	1,900	-0.08%
2023/07/31	0.4	53.08	3	52.80	52.60	-2.6	1,906	-0.14%
2023/07/27	0.1	54.00	0	0.00	53.50	0.1	1,902	0.00%
2023/07/26	6	53.73	0	0.00	53.40	6	1,925	0.31%
2023/07/25	2	53.95	2	54.60	54.30	0	1,938	0.00%
2023/07/24	2	54.55	1	55.20	54.10	1	1,949	0.05%
2023/07/20	1	55.60	1.2	55.60	55.60	-0.2	2,012	-0.01%
2023/07/19	0	0.00	0.3	56.40	55.80	-0.3	2,009	-0.01%
2023/07/18	6	56.17	0	0.00	55.60	6	2,052	0.29%
2023/07/17	4.2	56.87	9	57.46	57.20	-4.8	2,118	-0.23%
2023/07/14	0.7	54.41	0	0.00	54.10	0.7	2,132	0.03%
2023/07/13	3	54.00	0	0.00	53.80	3	2,157	0.14%
2023/07/12	2	55.90	6	56.22	55.50	-4	2,128	-0.19%
2023/07/11	0	0.00	3	56.70	56.50	-3	2,200	-0.14%
2023/07/10	0	0.00	1	56.70	57.00	-1	2,338	-0.04%
2023/07/07	1	56.10	2	56.50	56.50	-1	2,368	-0.04%
2023/07/06	3	56.47	0	0.00	56.30	3	2,376	0.13%
2023/07/05	1	57.00	1	57.40	57.00	0	2,435	0.00%
2023/07/04	1	57.00	0	0.00	56.80	1	2,466	0.04%
2023/07/03	2.3	57.23	0	0.00	57.10	2.3	2,527	0.09%
2023/06/30	3	58.73	0	0.00	57.80	3	2,543	0.12%
2023/06/29	0	0.00	4.3	59.16	59.30	-4.3	2,589	-0.17%
2023/06/28	5	58.10	0.3	58.30	58.30	4.7	2,642	0.18%
2023/06/27	2	59.05	6	58.72	58.80	-4	2,671	-0.15%
2023/06/26	1	56.10	23	57.31	57.50	-22	2,643	-0.83%
2023/06/21	3	56.47	0	0.00	56.40	3	2,693	0.11%
2023/06/20	2	57.20	1	57.50	57.40	1	2,708	0.04%
2023/06/19	1	57.20	16	57.30	57.20	-15	2,732	-0.55%
2023/06/16	5.8	57.52	0	0.00	57.50	5.8	2,736	0.21%
2023/06/15	4	60.85	3	61.30	61.30	1	2,689	0.04%
2023/06/14	1	61.70	3	61.40	61.40	-2	2,654	-0.08%
2023/06/05	0	0.00	20	59.91	59.80	-20	2,820	-0.71%
2023/06/02	11.2	60.45	2	60.90	60.10	9.2	2,849	0.32%
2023/06/01	1	59.00	0	0.00	59.10	1	2,866	0.03%
2023/05/31	10	58.80	0	0.00	59.10	10	2,888	0.35%
2023/05/30	1	57.70	1	58.40	57.80	0	2,913	0.00%
2023/05/29	0	0.00	1	57.90	58.10	-1	2,929	-0.03%
2023/05/26	2	57.95	0	0.00	57.50	2	2,976	0.07%
2023/05/25	1	58.60	3	58.74	58.40	-2	2,976	-0.07%
2023/05/24	1	59.10	0.5	59.50	59.20	0.5	2,996	0.02%
2023/05/23	1.3	59.86	0	0.00	59.90	1.3	3,017	0.04%
2023/05/22	2	59.75	1	59.60	59.40	1	3,296	0.03%
2023/05/19	2.2	59.85	0	0.00	59.20	2.2	3,296	0.07%
2023/05/18	2	59.85	4	60.08	59.50	-2	3,313	-0.06%
2023/05/17	0.3	61.00	0.5	60.70	60.30	-0.2	3,309	-0.01%
2023/05/16	0	0.00	1	60.60	60.80	-1	3,310	-0.03%
2023/05/15	4	59.88	3	60.17	60.00	1	3,353	0.03%
2023/05/12	7	59.83	1	59.90	59.80	6	3,389	0.18%
2023/05/11	4	61.40	3	60.87	60.80	1	3,503	0.03%
2023/05/10	2	61.35	2	61.85	61.80	0	3,796	0.00%
2023/05/09	0	0.00	3	61.50	61.50	-3	3,909	-0.08%
2023/05/08	2	62.35	1	62.00	61.90	1	3,974	0.03%
2023/05/05	2	62.70	11	62.95	62.50	-9	4,033	-0.22%
2023/05/04	1	62.90	7	63.59	63.40	-6	4,069	-0.15%
2023/05/03	1	63.20	0	0.00	63.10	1	4,143	0.02%
2023/05/02	10	64.00	2	63.90	63.70	8	4,307	0.19%
2023/04/28	13	63.28	5	62.72	62.70	8	4,313	0.19%
2023/04/27	3	60.83	3	61.57	61.50	0	4,333	0.00%
2023/04/26	4	61.18	4	61.20	61.20	0	4,372	0.00%
2023/04/25	4	62.53	4	61.83	61.50	0	4,373	0.00%
2023/04/24	1.1	63.51	3	63.67	63.40	-1.9	4,427	-0.04%
2023/04/21	15.1	63.97	9	63.56	63.40	6.1	4,456	0.14%
2023/04/20	15	66.45	10	65.85	65.30	5	4,421	0.11%
2023/04/19	9	66.86	12	67.51	67.10	-3	4,372	-0.07%
2023/04/18	4	66.25	5	67.04	66.60	-1	4,353	-0.02%
2023/04/17	6	66.47	9	66.81	66.50	-3	4,346	-0.07%
2023/04/14	7.3	66.86	1	66.30	66.70	6.3	4,351	0.15%
2023/04/13	4.2	68.21	27	68.03	68.00	-22.8	4,291	-0.53%
2023/04/12	0	0.00	3	67.00	67.20	-3	4,224	-0.07%
2023/04/11	2	65.65	1	66.00	66.00	1	4,390	0.02%
2023/04/10	13.2	66.63	1	65.70	65.50	12.2	4,493	0.27%
2023/04/07	3	67.33	3	67.70	67.70	0	4,516	0.00%
2023/04/06	3	67.53	11	67.77	67.50	-8	4,651	-0.17%
2023/03/31	2	66.70	4	66.80	66.60	-2	4,892	-0.04%
2023/03/30	10	66.75	10	67.01	67.20	0	5,157	0.00%
2023/03/29	6	66.40	9	66.88	67.00	-3	5,127	-0.06%
2023/03/28	9	66.02	1	65.30	65.30	8	5,124	0.16%
2023/03/27	6	66.28	17	66.51	66.40	-11	5,107	-0.22%
2023/03/24	0.2	64.50	4	65.70	66.10	-3.8	5,127	-0.07%
2023/03/23	1	65.10	12	64.45	64.30	-11	5,119	-0.21%
2023/03/22	0	0.00	9	64.10	63.90	-9	5,186	-0.17%
2023/03/21	2	63.40	5	63.44	63.50	-3	5,222	-0.06%
2023/03/20	1	61.90	1	62.70	63.00	0	5,253	0.00%
2023/03/16	5	62.34	5	61.60	61.60	0	5,386	0.00%
2023/03/15	2	62.85	4	63.20	63.00	-2	5,551	-0.04%
2023/03/14	3	62.90	0	0.00	62.30	3	5,886	0.05%
2023/03/13	4	62.35	4	62.85	63.00	0	5,937	0.00%
2023/03/10	8	64.90	13	64.94	63.70	-5	6,053	-0.08%
2023/03/09	4	65.20	0	0.00	65.60	4	6,128	0.07%
2023/03/08	22	65.75	3	65.27	65.10	19	6,198	0.31%
2023/03/07	3	65.77	6	65.73	65.30	-3	6,366	-0.05%
2023/03/06	11	64.88	11	65.72	66.00	0	6,677	0.00%
2023/03/03	8	66.33	1	66.40	66.10	7	7,125	0.10%
2023/03/02	1	67.20	10	66.59	66.70	-9	7,639	-0.12%
2023/03/01	2	65.20	0	0.00	65.00	2	7,998	0.03%
2023/02/24	6	65.07	1	64.80	64.80	5	8,191	0.06%
2023/02/23	5	65.74	0	0.00	66.00	5	8,396	0.06%
2023/02/22	7.4	65.79	0	0.00	65.50	7.4	8,564	0.09%
2023/02/21	6	66.67	1	66.70	66.50	5	8,635	0.06%
2023/02/20	6.3	68.90	5.1	69.36	67.00	1.2	8,670	0.01%
2023/02/17	1	66.60	17	66.91	66.90	-16	8,416	-0.19%
2023/02/16	23	66.86	12	67.02	67.10	11	8,450	0.13%
2023/02/15	0	0.00	9	65.93	65.90	-9	8,608	-0.10%
2023/02/14	11	66.33	5	66.06	65.70	6	8,680	0.07%
2023/02/13	10	67.66	4	66.85	66.50	6	8,683	0.07%
2023/02/10	5	66.74	4	67.10	67.40	1	8,727	0.01%
2023/02/09	31	67.97	13	67.31	66.70	18	8,735	0.21%
2023/02/08	24.5	69.63	20	69.20	68.60	4.5	8,625	0.05%
2023/02/07	4	67.28	18	67.29	67.80	-14	8,363	-0.17%
2023/02/06	4.2	66.62	10	66.35	66.50	-5.8	8,295	-0.07%
2023/02/03	2	66.10	2.1	65.65	65.70	-0.1	8,290	0.00%
2023/02/02	1	66.40	6	65.97	66.00	-5	8,264	-0.06%
2023/02/01	14	66.17	15	65.36	65.20	-1	8,299	-0.01%
2023/01/31	10	65.37	11	64.93	66.30	-1	8,372	-0.01%
2023/01/30	0	0.00	6	63.17	63.30	-6	8,289	-0.07%
2023/01/17	7.3	62.15	17	62.48	62.50	-9.7	8,348	-0.12%
2023/01/16	9.1	61.62	8	61.33	62.50	1.1	8,342	0.01%
2023/01/13	3	59.83	25	59.70	60.30	-22	8,362	-0.26%
2023/01/12	17.5	60.82	2	59.80	59.80	15.5	8,420	0.18%
2023/01/11	6	62.93	29	63.14	62.50	-23	8,387	-0.27%
2023/01/10	3.5	62.97	4	61.90	61.90	-0.5	8,421	-0.01%
2023/01/09	3	62.60	10	63.03	63.00	-7	8,502	-0.08%
2023/01/06	1	62.20	1	61.80	61.70	0	8,582	0.00%
2023/01/05	17	61.99	13	62.61	61.30	4	8,711	0.05%
2023/01/04	7.2	61.96	25	62.52	61.50	-17.8	8,763	-0.20%
2023/01/03	14.3	62.37	5	62.10	62.10	9.3	8,892	0.10%
2022/12/30	7.5	62.67	10	62.88	62.20	-2.5	9,006	-0.03%
2022/12/29	72.5	62.72	21	62.80	62.40	51.5	9,230	0.56%
2022/12/28	9	66.18	26	66.12	65.40	-17	9,152	-0.19%
2022/12/27	20.5	65.62	21	65.73	66.20	-0.5	9,148	-0.01%
2022/12/26	48	66.85	8	66.44	66.10	40	9,229	0.43%
2022/12/23	23.1	66.42	12	66.79	66.80	11.1	9,235	0.12%
2022/12/22	11.6	65.88	36	67.28	68.30	-24.4	9,348	-0.26%
2022/12/21	2	62.00	3	62.23	62.10	-1	9,231	-0.01%
2022/12/20	3	62.97	2	61.10	61.00	1	9,469	0.01%
2022/12/19	1	62.70	1	63.00	63.00	0	9,692	0.00%
2022/12/16	5	63.14	3	62.77	62.50	2	9,929	0.02%
2022/12/15	7	64.50	1	64.10	63.80	6	10,147	0.06%
2022/12/14	8	64.09	18	65.11	65.60	-10	10,264	-0.10%
2022/12/13	9	65.87	2	64.80	64.70	7	10,296	0.07%
2022/12/12	5	64.94	15	65.69	65.00	-10	10,600	-0.09%
2022/12/09	6.1	65.87	6	66.08	65.50	0.1	10,788	0.00%
2022/12/08	6	66.05	3.5	66.33	66.00	2.5	11,454	0.02%
2022/12/07	29.1	66.92	10	66.42	66.80	19.1	11,995	0.16%
2022/12/06	20	69.04	4.3	67.06	66.60	15.7	12,079	0.13%
2022/12/05	1	70.00	11	69.57	70.10	-10	12,241	-0.08%
2022/12/02	17.1	70.16	12	70.33	69.80	5.1	12,648	0.04%
2022/12/01	5	69.00	6	69.80	69.40	-1	12,989	-0.01%
2022/11/30	0	0.00	11	68.75	68.40	-11	13,427	-0.08%
2022/11/29	13	68.81	5	68.54	68.40	8	13,697	0.06%
2022/11/28	13	70.55	11	70.85	70.20	2	14,043	0.01%
2022/11/25	26	71.08	24	70.53	69.20	2	14,286	0.01%
2022/11/24	18.1	69.99	11.1	70.51	71.00	7	14,771	0.05%
2022/11/23	6	66.72	21	67.51	69.90	-15	14,700	-0.10%
2022/11/22	19	64.79	6	64.08	63.60	13	15,203	0.09%
2022/11/21	7	64.46	9	65.56	66.60	-2	16,043	-0.01%
2022/11/18	5	63.46	22.2	63.12	64.50	-17.2	16,566	-0.10%
2022/11/17	1	60.90	1	60.90	60.80	0	17,835	0.00%
2022/11/15	0	0.00	11	59.09	58.70	-11	17,905	-0.06%
2022/11/14	3	58.87	2	59.15	58.80	1	17,951	0.01%
2022/11/11	16.2	60.42	15	60.30	59.40	1.2	17,900	0.01%
2022/11/10	25	58.90	25	58.28	57.90	0	17,722	0.00%
2022/11/09	1	57.80	7	58.00	58.10	-6	17,653	-0.03%
2022/11/08	11	59.42	5	58.28	57.60	6	17,639	0.03%
2022/11/07	3	57.43	6	58.03	57.60	-3	17,575	-0.02%
2022/11/04	5	56.70	15	57.11	57.00	-10	17,521	-0.06%
2022/11/03	10	56.56	5	56.92	56.70	5	17,492	0.03%
2022/11/02	1.1	55.73	2	56.10	56.30	-0.9	17,450	-0.01%
2022/11/01	4	55.75	1	54.80	55.50	3	17,427	0.02%
2022/10/31	0	0.00	0	54.80	54.20	0	17,375	0.00%
2022/10/28	4	55.68	1.1	53.98	53.70	2.9	17,359	0.02%
2022/10/27	1.1	56.34	0	55.60	56.00	1.1	17,309	0.01%
2022/10/26	4	52.98	5.1	53.68	53.60	-1.1	17,200	-0.01%
2022/10/25	6	54.18	6	53.87	53.30	0	17,135	0.00%
2022/10/24	1	55.10	1.3	55.71	54.50	-0.3	17,089	0.00%
2022/10/21	3	55.80	1	55.00	54.60	2	17,105	0.01%
2022/10/20	6	56.67	8	56.19	56.90	-2	17,106	-0.01%
2022/10/19	6	58.32	1	59.40	57.70	5	17,309	0.03%
2022/10/18	3	59.47	0	0.00	58.30	3	17,548	0.02%
2022/10/17	4	57.75	4	58.73	59.40	0	17,544	0.00%
2022/10/14	2	60.25	5	60.98	60.30	-3	17,488	-0.02%
2022/10/13	10	60.42	6.6	58.86	58.50	3.4	17,399	0.02%
2022/10/12	2	61.55	3	61.80	61.90	-1	17,264	-0.01%
2022/10/11	13.1	62.61	7	62.51	61.20	6.1	17,202	0.04%
2022/10/07	9	65.44	10	65.49	64.50	-1	17,091	-0.01%
2022/10/06	21.2	65.40	12	66.48	65.70	9.2	16,958	0.05%
2022/10/05	12.1	64.27	14	63.94	64.00	-1.9	16,676	-0.01%
2022/10/04	3	63.43	2.1	63.33	63.20	0.9	16,576	0.01%
2022/10/03	11	64.69	2	64.70	62.20	9	16,489	0.05%
2022/09/30	10.2	65.21	15	65.42	66.30	-4.8	16,331	-0.03%
2022/09/29	21	67.81	14	68.25	67.40	7	16,183	0.04%
2022/09/28	8.5	66.20	3	63.93	63.50	5.5	15,839	0.03%
2022/09/27	8.2	66.21	9	66.87	67.90	-0.9	15,761	-0.01%
2022/09/26	25	69.03	24.5	67.54	66.10	0.5	15,554	0.00%
2022/09/23	28	71.22	20.1	72.25	71.70	7.9	15,327	0.05%
2022/09/22	35	71.67	32	72.03	71.70	3	15,214	0.02%
2022/09/21	29	71.79	26.8	71.54	71.30	2.2	15,041	0.01%
2022/09/20	17	72.76	21	72.86	72.00	-4	15,145	-0.03%
2022/09/19	37	72.81	34	72.19	73.00	3	15,289	0.02%
2022/09/16	22.2	75.54	20.4	75.95	75.00	1.8	15,257	0.01%
2022/09/15	25	78.93	13	78.66	75.50	12	15,079	0.08%
2022/09/14	3.7	78.13	6	78.67	79.00	-2.3	14,425	-0.02%
2022/09/13	18	78.47	24	78.55	77.90	-6	13,928	-0.04%
2022/09/12	26.1	77.72	25.1	78.24	79.30	1	13,768	0.01%
2022/09/08	29	76.62	16.2	76.75	78.00	12.8	13,355	0.10%
2022/09/07	26.2	74.04	19.1	74.31	76.60	7.1	13,042	0.05%
2022/09/06	20.3	74.43	28.8	72.68	74.00	-8.6	12,614	-0.07%
2022/09/05	28.1	77.55	55	76.14	74.50	-26.9	12,050	-0.22%
2022/09/02	16.2	78.99	13	78.50	78.20	3.2	11,715	0.03%
2022/09/01	11.3	78.42	20.1	78.43	78.40	-8.8	11,186	-0.08%
2022/08/31	75.1	79.16	33	78.70	78.30	42.1	10,653	0.40%
2022/08/30	122	74.34	24.1	74.15	75.00	97.9	9,644	1.01%	大買/
2022/08/29	57.6	75.94	64	75.26	73.50	-6.4	9,178	-0.07%
2022/08/26	27	74.29	41.2	75.27	75.30	-14.2	8,278	-0.17%
2022/08/25	16	70.03	14	70.18	70.30	2	7,230	0.03%
2022/08/24	64.3	70.80	48	70.83	69.70	16.3	6,446	0.25%
2022/08/23	0	0.00	10	67.20	67.20	-10	4,992	-0.20%
2022/08/22	0	0.00	1	61.10	61.10	-1	4,769	-0.02%
2022/08/19	21	54.96	11	54.44	55.60	10	4,735	0.21%
2022/08/18	6	53.52	1	53.80	53.50	5	4,666	0.11%
2022/08/17	4	53.25	0	0.00	53.20	4	4,652	0.09%
2022/08/16	1	53.60	4	53.93	53.60	-3	4,636	-0.06%
2022/08/15	5	52.88	11	52.85	53.40	-6	4,607	-0.13%
2022/08/12	37	53.64	21	53.97	53.20	16	4,586	0.35%
2022/08/11	4	53.13	0	0.00	53.00	4	4,552	0.09%
2022/08/10	8	53.34	0	0.00	53.00	8	4,541	0.18%
2022/08/09	6	53.82	0	0.00	53.60	6	4,514	0.13%
2022/08/05	0	0.00	1	55.40	55.50	-1	4,493	-0.02%
2022/08/02	2	56.15	2	56.65	56.20	0	4,480	0.00%
2022/08/01	1	57.30	0	0.00	57.30	1	4,439	0.02%
2022/07/29	0.1	58.83	4	58.75	58.40	-3.9	4,418	-0.09%
2022/07/28	2	58.70	1	58.80	58.50	1	4,376	0.02%
2022/07/27	4	57.85	2	57.90	57.90	2	4,327	0.05%
2022/07/26	6	59.35	7	58.56	58.50	-1	4,336	-0.02%
2022/07/25	15	59.81	3	58.83	58.90	12	4,056	0.30%
2022/07/22	1	57.30	2	56.00	57.30	-1	3,749	-0.03%
2022/07/21	0	0.00	22	55.45	56.00	-22	3,712	-0.59%
2022/07/20	13	53.47	25	54.22	54.00	-12	3,681	-0.33%
2022/07/19	21	53.66	25	53.98	52.80	-4	3,733	-0.11%
2022/07/18	7	51.44	12	51.88	52.00	-5	4,010	-0.12%
2022/07/12	5.2	53.77	0	0.00	52.70	5.2	4,071	0.13%
2022/07/11	2	53.80	4	54.30	54.30	-2	4,053	-0.05%
2022/07/08	2	54.15	0	0.00	53.50	2	4,038	0.05%
2022/07/07	0	0.00	2	53.70	54.00	-2	4,027	-0.05%
2022/07/06	14	55.16	3	55.70	53.70	11	4,008	0.27%
2022/07/05	8	55.11	27	55.01	55.50	-19	3,938	-0.48%
2022/07/04	20.6	52.36	8	52.35	51.90	12.6	3,832	0.33%
2022/07/01	0.2	55.70	2	54.70	54.70	-1.8	3,777	-0.05%
2022/06/30	47.4	56.78	10	55.70	56.20	37.4	3,724	1.00%
2022/06/29	5	58.26	4	59.05	59.40	1	3,576	0.03%
2022/06/28	19.2	59.79	9	58.60	57.80	10.2	3,554	0.29%
2022/06/27	10	63.92	4	64.50	63.90	6	3,323	0.18%
2022/06/24	11	62.84	18	64.61	67.10	-7	3,158	-0.22%
2022/06/23	3	61.17	4	61.73	61.00	-1	2,849	-0.04%
2022/06/22	12	61.48	14	62.19	61.00	-2	2,818	-0.07%
2022/06/21	0	0.00	7.5	62.03	62.00	-7.5	2,736	-0.27%
2022/06/20	14	60.55	0	0.00	59.40	14	2,636	0.53%
2022/06/17	8	59.55	7	60.14	61.00	1	2,541	0.04%
2022/06/16	7	60.81	14	59.84	60.60	-7	2,476	-0.28%
2022/06/15	2	56.85	37	56.74	57.90	-35	2,397	-1.46%
2022/06/14	26	55.59	5	55.84	55.90	21	2,376	0.88%
2022/06/13	17	56.76	1	56.10	56.10	16	2,385	0.67%
2022/06/10	3	58.23	4	58.45	58.10	-1	2,401	-0.04%
2022/06/09	2	58.05	19	58.25	58.30	-17	2,395	-0.71%
2022/06/07	13	56.83	2	56.70	56.70	11	2,366	0.46%
2022/06/06	4	57.55	0	0.00	57.20	4	2,377	0.17%
2022/05/31	1	57.60	1	58.20	58.80	0	2,451	0.00%
2022/05/30	1	57.30	2	57.85	57.90	-1	2,455	-0.04%
2022/05/27	2	57.30	2	57.80	57.80	0	2,451	0.00%
2022/05/26	2	57.50	12	57.93	57.20	-10	2,463	-0.41%
2022/05/25	4	56.83	1	57.20	56.80	3	2,473	0.12%
2022/05/24	6	57.15	0	0.00	56.80	6	2,528	0.24%
2022/05/23	0	0.00	5	57.46	57.60	-5	2,555	-0.20%
2022/05/20	2	56.85	9	57.67	57.10	-7	2,626	-0.27%
2022/05/19	14	56.52	3	56.90	56.70	11	2,636	0.42%
2022/05/18	4	56.90	17	57.57	57.50	-13	2,661	-0.49%
2022/05/17	0	0.00	6	56.70	56.70	-6	2,694	-0.22%
2022/05/16	4	56.85	2	57.60	56.80	2	2,817	0.07%
2022/05/13	0	0.00	1	56.70	56.60	-1	2,821	-0.04%
2022/05/12	8	56.69	17	57.66	56.00	-9	2,833	-0.32%
2022/05/11	2	55.70	12	55.90	55.70	-10	2,810	-0.36%
2022/05/10	15.2	55.47	15	55.50	55.50	0.2	2,806	0.01%
2022/05/09	20.1	57.32	0	0.00	56.50	20.1	2,806	0.72%
2022/05/06	10	58.00	2	58.10	58.10	8	2,827	0.28%
2022/05/05	8	58.71	0	0.00	58.60	8	2,840	0.28%
2022/05/04	7	58.46	4	58.25	58.00	3	2,863	0.10%
2022/05/03	9	60.03	18	61.34	58.60	-9	2,873	-0.31%
2022/04/29	13	58.48	2	59.20	57.90	11	2,799	0.39%
2022/04/28	2	57.55	1	58.10	58.00	1	2,807	0.04%
2022/04/27	21.2	56.87	15	57.51	58.30	6.2	2,811	0.22%
2022/04/26	6	58.97	0	0.00	58.70	6	2,776	0.22%
2022/04/25	1	62.20	7	61.51	60.10	-6	2,744	-0.22%
2022/04/22	11	64.02	7	64.36	62.30	4	2,672	0.15%
2022/04/21	13	60.16	28	61.55	64.20	-15	2,396	-0.63%
2022/04/20	5	58.24	3	58.40	58.40	2	2,315	0.09%
2022/04/19	10	59.81	1	60.80	58.80	9	2,307	0.39%
2022/04/18	8	60.38	9	59.79	59.50	-1	2,313	-0.04%
2022/04/15	7	58.71	5	58.86	59.40	2	2,300	0.09%
2022/04/14	7	59.67	5	59.64	59.40	2	2,337	0.09%
2022/04/12	0	0.00	2	58.80	59.00	-2	2,378	-0.08%
2022/04/11	0	0.00	3	59.10	59.30	-3	2,383	-0.13%
2022/04/08	1	60.30	0	0.00	60.50	1	2,437	0.04%
2022/04/07	0	0.00	13	60.63	60.20	-13	2,459	-0.53%
2022/04/01	2	61.30	4	61.30	61.30	-2	2,490	-0.08%
2022/03/31	22	61.16	0	0.00	61.10	22	2,505	0.88%
2022/03/30	1	65.20	0.1	65.30	65.10	0.9	2,464	0.04%
2022/03/29	0	0.00	3	66.73	66.50	-3	2,456	-0.12%
2022/03/28	0	0.00	1	64.00	63.60	-1	2,352	-0.04%
2022/03/25	0	0.00	1.1	64.29	64.20	-1.1	2,375	-0.05%
2022/03/24	0.2	63.80	5	64.06	64.20	-4.8	2,380	-0.20%
2022/03/23	6	63.93	0	0.00	63.80	6	2,497	0.24%
2022/03/18	1	63.10	0	0.00	63.20	1	2,575	0.04%
2022/03/17	1	59.80	0	0.00	60.10	1	2,561	0.04%
2022/03/14	1	57.50	0	0.00	57.40	1	2,792	0.04%
2022/03/10	0	0.00	5	58.80	58.90	-5	2,910	-0.17%
2022/03/07	1	59.00	0	0.00	59.00	1	3,005	0.03%
2022/03/03	1	63.50	1	62.70	62.70	0	3,334	0.00%
2022/03/01	0	0.00	10	63.20	63.20	-10	4,034	-0.25%
2022/02/25	0	0.00	1	62.90	63.10	-1	4,339	-0.02%
2022/02/24	0	0.00	5.2	64.12	62.00	-5.2	4,497	-0.12%
2022/02/23	19	66.08	4	65.50	65.80	15	4,626	0.32%
2022/02/17	0	0.00	1	65.40	65.40	-1	4,870	-0.02%
2022/02/16	12	65.08	0	0.00	66.70	12	4,846	0.25%
2022/02/14	1	62.80	0	0.00	63.20	1	4,764	0.02%
2022/02/11	0	0.00	5	63.52	63.20	-5	4,771	-0.10%
2022/01/24	1	60.00	0.2	59.40	59.60	0.8	5,152	0.02%
2022/01/18	0.4	63.00	0	0.00	62.90	0.4	5,865	0.01%
2022/01/17	4	62.48	0	0.00	63.40	4	5,950	0.07%
2022/01/14	1	63.20	1	62.10	62.20	0	5,988	0.00%
2022/01/13	0	0.00	1	63.90	64.40	-1	6,069	-0.02%
2022/01/11	1	64.20	0	0.00	63.80	1	6,317	0.02%
2022/01/10	0	0.00	1	65.10	65.10	-1	6,454	-0.02%
2022/01/07	1	64.70	3	64.27	64.10	-2	6,517	-0.03%
2022/01/06	2	65.15	3	64.47	64.50	-1	6,596	-0.02%
2022/01/05	2	66.30	12	66.18	65.60	-10	6,579	-0.15%
2022/01/04	2	66.85	6.1	66.90	66.70	-4.1	6,641	-0.06%
2022/01/03	11	67.25	5	66.52	66.70	6	6,626	0.09%
2021/12/30	2	68.80	6	69.00	69.30	-4	6,563	-0.06%
2021/12/29	6	69.07	6	69.75	68.70	0	6,551	0.00%
2021/12/28	1	69.10	3	69.40	69.00	-2	6,531	-0.03%
2021/12/27	3	69.23	15	68.35	67.70	-12	6,511	-0.18%
2021/12/24	1	69.70	2	70.20	69.70	-1	6,496	-0.02%
2021/12/23	1	68.00	0	0.00	69.50	1	6,442	0.02%
2021/12/22	0	0.00	18	67.80	68.00	-18	6,418	-0.28%
2021/12/21	0	0.00	7	68.16	68.20	-7	6,419	-0.11%
2021/12/20	2	69.05	1	67.90	67.50	1	6,401	0.02%
2021/12/17	6	70.03	13	69.73	68.70	-7	6,382	-0.11%
2021/12/16	3	68.57	15	68.27	68.20	-12	6,318	-0.19%
2021/12/15	0	0.00	2	69.20	68.60	-2	6,313	-0.03%
2021/12/14	11	68.53	16	67.06	67.10	-5	6,273	-0.08%
2021/12/13	15	70.41	3	69.90	69.70	12	6,165	0.19%
2021/12/10	30	70.23	13	70.18	70.80	17	6,084	0.28%
2021/12/09	5	69.36	4	68.30	68.50	1	5,997	0.02%
2021/12/08	13	70.02	10.2	69.27	69.40	2.8	5,971	0.05%
2021/12/07	4	66.50	5.1	66.54	66.90	-1.1	5,807	-0.02%
2021/12/06	3	66.67	1	66.80	66.50	2	5,762	0.03%
2021/12/03	0	0.00	5	65.20	64.80	-5	5,677	-0.09%
2021/12/02	5.1	64.47	0	0.00	63.50	5.1	5,634	0.09%
2021/12/01	1	64.00	4	64.60	63.90	-3	5,592	-0.05%
2021/11/30	0.5	64.40	2	64.20	65.00	-1.5	5,538	-0.03%
2021/11/29	14	66.09	7	64.50	63.00	7	5,439	0.13%
2021/11/26	39	70.66	27.1	70.69	70.00	11.9	5,179	0.23%
2021/11/25	29.5	73.01	10	71.46	69.30	19.5	4,926	0.40%
2021/11/24	16	68.55	50.3	69.33	71.30	-34.3	4,472	-0.77%
2021/11/23	21	66.91	11.5	67.50	64.90	9.5	4,251	0.22%
2021/11/22	16	66.64	9	66.76	66.20	7	4,111	0.17%
2021/11/19	8	62.81	7	63.51	63.80	1	3,932	0.03%
2021/11/18	2	63.15	13.1	61.68	63.90	-11.1	3,809	-0.29%
2021/11/17	2	58.30	1	58.20	58.30	1	3,593	0.03%
2021/11/16	2	58.50	9	58.02	57.80	-7	3,587	-0.20%
2021/11/15	6	58.52	0	0.00	58.10	6	3,579	0.17%
2021/11/12	1.2	58.53	0	0.00	58.70	1.2	3,574	0.03%
2021/11/09	0	0.00	2	59.00	58.90	-2	3,510	-0.06%
2021/11/08	1	58.00	0	0.00	58.10	1	3,499	0.03%
2021/11/05	0	0.00	3	58.90	57.60	-3	3,477	-0.09%
2021/11/04	3	58.00	0	0.00	57.80	3	3,467	0.09%
2021/11/03	8.3	60.23	1	58.70	59.20	7.3	3,440	0.21%
2021/11/02	0	0.00	7	62.93	62.70	-7	3,312	-0.21%
2021/11/01	4.1	62.51	1	62.30	61.50	3.1	3,247	0.09%
2021/10/29	18	65.16	28.7	65.25	63.30	-10.7	3,103	-0.34%
2021/10/28	1.5	62.40	21.6	61.32	64.00	-20.1	2,621	-0.77%
2021/10/26	9	61.61	1	61.70	61.00	8	2,437	0.33%
2021/10/25	5	61.50	6	62.47	63.00	-1	2,406	-0.04%
2021/10/22	2	61.00	6	60.93	61.20	-4	2,331	-0.17%
2021/10/21	8	60.23	4	61.35	60.90	4	2,293	0.17%
2021/10/20	3	61.13	13	60.78	60.40	-10	2,166	-0.46%
2021/10/19	3	58.03	3	59.50	59.40	0	1,977	0.00%
2021/10/18	11	57.95	2	58.25	59.00	9	1,915	0.47%
2021/10/15	3	55.53	3	56.10	56.60	0	1,779	0.00%
2021/10/14	2	54.15	11	53.81	55.10	-9	1,753	-0.51%
2021/10/13	12	51.96	0	0.00	52.10	12	1,632	0.73%
2021/10/12	2	52.30	9	54.00	52.90	-7	1,622	-0.43%
2021/10/08	7	51.76	0	0.00	51.60	7	1,546	0.45%
2021/10/06	5	51.10	18	51.45	51.20	-13	1,587	-0.82%
2021/10/05	11	51.20	0	0.00	51.30	11	1,623	0.68%
2021/09/30	2	52.90	0	0.00	53.50	2	1,647	0.12%
2021/09/29	0	0.00	2	53.80	53.00	-2	1,673	-0.12%
2021/09/28	0	0.00	1	54.50	54.50	-1	1,684	-0.06%
2021/09/27	0	0.00	1	59.20	59.60	-1	1,688	-0.06%
2021/09/23	5	59.66	2	59.30	58.30	3	1,736	0.17%
2021/09/22	9	57.67	3	57.77	57.50	6	1,703	0.35%
2021/09/17	2	57.65	0	0.00	57.00	2	1,724	0.12%
2021/09/16	1	58.30	2	58.85	58.30	-1	1,720	-0.06%
2021/09/15	0	0.00	1	57.50	57.70	-1	1,708	-0.06%
2021/09/14	0	0.00	7	58.40	57.30	-7	1,713	-0.41%
2021/09/13	2	57.90	0.2	59.00	58.70	1.8	1,711	0.10%
2021/09/06	0	0.00	2	56.65	56.70	-2	1,758	-0.11%
2021/09/03	1	55.90	1	56.20	56.10	0	1,881	0.00%
2021/09/02	1	55.40	1	55.70	55.40	0	2,072	0.00%
2021/08/31	1	55.00	0	0.00	54.70	1	2,215	0.05%
2021/08/27	3	57.00	3	57.03	55.80	0	2,323	0.00%
2021/08/26	0	0.00	6	58.30	58.30	-6	2,243	-0.27%
2021/08/25	3	53.00	2	53.50	53.00	1	2,219	0.05%
2021/08/24	1	52.40	4	53.05	53.00	-3	2,236	-0.13%
2021/08/23	1	52.10	0	0.00	52.00	1	2,252	0.04%
2021/08/20	4	52.05	1	51.90	51.70	3	2,268	0.13%
2021/08/19	3	52.57	1	52.00	52.00	2	2,318	0.09%
2021/08/18	2	53.85	6	54.12	53.80	-4	2,362	-0.17%
2021/08/17	0	0.00	2	54.35	54.10	-2	2,371	-0.08%
2021/08/13	1	54.90	1	55.70	54.70	0	2,409	0.00%
2021/08/12	1	54.80	2	55.65	55.10	-1	2,436	-0.04%
2021/08/11	2	55.30	1	55.90	54.60	1	2,452	0.04%
2021/08/10	9	55.83	1	56.50	55.50	8	2,511	0.32%
2021/08/09	1	57.40	0	0.00	56.30	1	2,641	0.04%
2021/08/06	1	58.50	1	59.00	58.00	0	2,704	0.00%
2021/08/05	7	58.50	7	59.29	58.40	0	2,862	0.00%
2021/08/04	10	58.00	0	0.00	58.20	10	3,099	0.32%
2021/08/03	1	58.30	11	58.51	58.30	-10	3,167	-0.32%
2021/07/30	10	56.80	1	56.70	57.30	9	3,286	0.27%
2021/07/29	0	0.00	11	57.53	57.50	-11	3,277	-0.34%
2021/07/28	1	54.90	19	55.18	55.20	-18	3,250	-0.55%
2021/07/27	1	56.60	6	56.60	56.00	-5	3,297	-0.15%
2021/07/21	1	57.60	6	57.45	57.00	-5	3,631	-0.14%
2021/07/20	1	58.70	4	58.68	58.00	-3	3,641	-0.08%
2021/07/16	0	0.00	6	58.30	58.20	-6	3,653	-0.16%
2021/07/15	0	0.00	4	59.03	58.70	-4	3,676	-0.11%
2021/07/14	2	57.90	1	57.90	58.50	1	3,688	0.03%
2021/07/13	2	58.95	23	59.43	58.30	-21	3,696	-0.57%
2021/07/12	0	0.00	2	59.50	60.10	-2	3,693	-0.05%
2021/07/09	0	0.00	6	58.20	58.00	-6	3,666	-0.16%
2021/07/07	5	58.30	0	0.00	58.10	5	3,727	0.13%
2021/07/06	12	58.98	0	0.00	58.80	12	3,746	0.32%
2021/07/05	8	60.14	1	61.20	59.90	7	3,774	0.19%
2021/07/02	2	60.45	1	60.00	60.30	1	3,778	0.03%
2021/07/01	1	62.00	1	62.00	60.40	0	3,785	0.00%
2021/06/30	0	0.00	22	60.28	61.50	-22	3,783	-0.58%
2021/06/29	7	61.49	0	0.00	59.90	7	3,781	0.19%
2021/06/28	11	61.21	12	61.84	61.20	-1	3,809	-0.03%
2021/06/25	1	60.40	0	0.00	60.30	1	3,848	0.03%
2021/06/22	1	58.90	1	59.50	59.40	0	4,155	0.00%
2021/06/21	3	60.53	1	60.30	59.70	2	4,258	0.05%
2021/06/18	0	0.00	2	62.30	61.50	-2	4,316	-0.05%
2021/06/17	3	60.70	1	60.80	60.80	2	4,340	0.05%
2021/06/16	0	0.00	6	60.60	60.60	-6	4,393	-0.14%
2021/06/15	1	61.20	1	61.70	61.30	0	4,414	0.00%
2021/06/11	7	64.44	1	64.40	61.70	6	4,422	0.14%
2021/06/10	16.1	64.06	38	63.70	65.20	-21.9	4,338	-0.50%
2021/06/09	19	61.43	10	60.82	61.30	9	4,292	0.21%
2021/06/08	7	59.13	5	59.80	58.80	2	4,213	0.05%
2021/06/07	5	59.00	1	58.80	58.80	4	4,292	0.09%
2021/06/04	1	57.70	15	58.45	59.00	-14	4,314	-0.32%
2021/06/03	0	0.00	2	57.10	57.20	-2	4,297	-0.05%
2021/06/02	11	57.54	0	0.00	56.40	11	4,387	0.25%
2021/06/01	0	0.00	16	56.88	57.10	-16	4,669	-0.34%
2021/05/31	5	56.20	1	56.20	55.90	4	4,739	0.08%
2021/05/28	14	56.65	0	0.00	56.70	14	4,933	0.28%
2021/05/27	1	57.60	1	58.20	56.70	0	5,072	0.00%
2021/05/26	1	57.00	13	57.16	58.00	-12	5,281	-0.23%
2021/05/25	2	56.05	0	0.00	56.00	2	5,932	0.03%
2021/05/24	16	56.01	1	56.70	56.00	15	6,253	0.24%
2021/05/21	4	56.28	10	56.30	56.10	-6	6,850	-0.09%
2021/05/20	12	56.63	10	57.20	55.30	2	6,931	0.03%
2021/05/19	3	56.77	1	56.70	56.30	2	7,104	0.03%
2021/05/18	11	56.15	11	56.91	56.80	0	7,124	0.00%
2021/05/17	5	59.72	2	57.00	55.10	3	7,179	0.04%
2021/05/14	12	62.28	10	63.36	61.00	2	7,191	0.03%
2021/05/13	15	64.14	12	65.32	62.00	3	7,125	0.04%
2021/05/12	45	64.20	58	64.44	61.60	-13	7,022	-0.19%
2021/05/11	2	62.75	2	65.15	62.20	0	6,779	0.00%
2021/05/10	1	63.70	1	65.40	63.80	0	6,730	0.00%
2021/05/07	1	62.10	5	61.78	64.80	-4	6,707	-0.06%
2021/05/05	2	61.75	1	62.20	61.50	1	6,721	0.01%
2021/05/04	8	63.73	8	61.65	61.80	0	6,735	0.00%
2021/05/03	8	66.88	14	67.19	65.10	-6	6,708	-0.09%
2021/04/29	3	66.13	4	64.73	65.00	-1	6,634	-0.02%
2021/04/28	9	62.74	10	64.00	63.70	-1	6,579	-0.02%
2021/04/27	2	60.15	1	64.90	64.90	1	6,491	0.02%
2021/04/26	2	58.95	6	59.42	59.00	-4	6,475	-0.06%
2021/04/23	8	60.95	10	60.03	60.00	-2	6,537	-0.03%
2021/04/22	1	64.10	2	63.00	61.00	-1	6,591	-0.02%
2021/04/21	1	63.80	4	64.08	63.60	-3	6,617	-0.05%
2021/04/20	3.1	63.36	7	62.66	63.10	-3.9	6,635	-0.06%
2021/04/19	9	63.57	0	0.00	63.00	9	6,668	0.13%
2021/04/16	3	64.53	0	0.00	64.60	3	6,663	0.05%
2021/04/15	8	65.06	0	0.00	64.70	8	6,662	0.12%
2021/04/14	17	65.52	16	64.99	64.80	1	6,665	0.02%
2021/04/13	1	67.00	1	67.00	67.00	0	6,646	0.00%
2021/04/12	22	68.58	1	68.10	68.30	21	6,637	0.32%
2021/04/09	9	67.78	4	67.13	67.60	5	6,640	0.07%
2021/04/08	6	66.65	1	66.80	66.90	5	6,677	0.07%
2021/04/07	14	67.61	1.2	67.22	67.30	12.8	6,690	0.19%
2021/04/06	6	67.83	0	0.00	67.70	6	6,743	0.09%
2021/04/01	10	69.73	3	68.90	68.80	7	6,775	0.10%
2021/03/31	1	69.40	10	69.70	68.60	-9	6,770	-0.13%
2021/03/30	2	70.30	1	71.00	69.70	1	6,740	0.01%
2021/03/29	11	71.99	63	71.23	70.50	-52	6,726	-0.77%
2021/03/26	1	67.50	7	67.40	67.40	-6	6,538	-0.09%
2021/03/25	26.2	67.72	1	68.50	67.30	25.2	6,550	0.38%
2021/03/24	21	68.82	19	68.94	68.00	2	6,543	0.03%
2021/03/23	7	68.30	12	67.41	67.00	-5	6,627	-0.08%
2021/03/22	3	66.03	1	66.90	66.50	2	6,765	0.03%
2021/03/19	38	68.10	2	68.80	67.90	36	6,757	0.53%
2021/03/18	3	69.93	5	69.96	69.40	-2	6,861	-0.03%
2021/03/17	14	69.59	1	69.90	69.40	13	6,941	0.19%
2021/03/16	5	70.56	2.1	70.57	70.00	2.9	6,999	0.04%
2021/03/15	18	71.92	14	72.18	70.30	4	6,972	0.06%
2021/03/12	2	70.40	5	69.82	69.70	-3	6,925	-0.04%
2021/03/11	6	70.65	4	70.18	69.80	2	6,910	0.03%
2021/03/09	7	69.41	3	70.50	68.70	4	6,805	0.06%
2021/03/08	3	71.23	11	71.05	69.60	-8	6,767	-0.12%
2021/03/05	5	73.62	7.1	72.46	71.20	-2.1	6,717	-0.03%
2021/03/04	1	72.00	3	71.53	69.50	-2	6,556	-0.03%
2021/03/03	5	72.28	2	71.20	70.70	3	6,510	0.05%
2021/03/02	8	70.23	2	70.50	68.50	6	6,312	0.10%
2021/02/26	19	72.71	9	73.40	72.30	10	6,183	0.16%
2021/02/25	46.1	77.77	38	77.14	73.50	8.1	5,946	0.14%
2021/02/24	14	69.46	32	69.17	75.00	-18	5,262	-0.34%
2021/02/23	31	72.97	22	71.10	68.20	9	4,942	0.18%
2021/02/22	1	66.90	6	69.27	69.90	-5	4,372	-0.11%
2021/02/19	9	62.92	12	62.82	63.60	-3	4,321	-0.07%
2021/02/18	3	58.40	3	58.70	57.90	0	4,168	0.00%
2021/02/17	11	60.01	9	59.47	57.50	2	4,151	0.05%
2021/02/05	3	59.50	18	58.01	60.70	-15	4,074	-0.37%
2021/02/04	2	55.30	2	55.55	55.20	0	3,987	0.00%
2021/02/03	15	55.57	5	57.16	55.40	10	4,012	0.25%
2021/02/01	0	0.00	1	53.90	53.90	-1	4,020	-0.02%
2021/01/29	2	56.15	1	55.70	55.70	1	4,022	0.02%
2021/01/27	4	55.75	6	55.67	55.10	-2	4,060	-0.05%
2021/01/26	0	0.00	2	57.10	55.60	-2	4,046	-0.05%
2021/01/25	1	58.50	3	57.80	57.60	-2	4,041	-0.05%
2021/01/22	2	58.10	6	58.17	57.50	-4	4,043	-0.10%
2021/01/21	4	58.45	2	59.00	58.50	2	4,064	0.05%
2021/01/20	1	58.80	1	58.50	58.50	0	4,191	0.00%
2021/01/19	3	59.53	1	59.60	59.00	2	4,206	0.05%
2021/01/18	6	60.33	5	60.38	59.50	1	4,292	0.02%
2021/01/15	2	59.65	1	59.40	58.30	1	4,242	0.02%
2021/01/14	5	58.76	12	58.12	58.20	-7	4,190	-0.17%
2021/01/13	3	60.23	1	59.50	59.60	2	4,159	0.05%
2021/01/12	3	62.13	4.7	61.64	60.40	-1.7	4,167	-0.04%
2021/01/11	2	60.80	0	0.00	60.40	2	4,123	0.05%
2021/01/08	1.1	62.47	6	62.07	61.70	-4.9	4,117	-0.12%
2021/01/07	11	63.15	4	62.50	62.50	7	4,142	0.17%
2021/01/06	4	63.23	10	64.27	62.50	-6	4,144	-0.14%
2021/01/05	6	65.00	11	65.05	64.50	-5	4,131	-0.12%
2021/01/04	8	65.94	1	65.10	65.10	7	4,120	0.17%
2020/12/31	15.1	68.55	13	69.86	68.00	2.1	4,093	0.05%
2020/12/30	12.7	67.88	1	68.40	68.00	11.7	4,020	0.29%
2020/12/29	9	68.19	21	68.60	67.50	-12	4,001	-0.30%
2020/12/28	4	66.73	5	67.22	67.10	-1	3,951	-0.03%
2020/12/25	4	66.28	2	65.40	65.00	2	3,926	0.05%
2020/12/24	7	64.96	3	64.90	64.60	4	3,975	0.10%
2020/12/23	10	66.73	3	65.70	65.70	7	4,092	0.17%
2020/12/22	16	66.83	7	66.74	67.20	9	4,277	0.21%
2020/12/21	5	65.64	5	64.40	64.40	0	4,352	0.00%
2020/12/18	1	66.10	1	67.90	66.10	0	4,379	0.00%
2020/12/17	9	68.08	6	70.10	66.50	3	4,481	0.07%
2020/12/16	21	64.09	56	67.02	68.70	-35	4,520	-0.77%
2020/12/15	13	63.40	3	64.67	63.10	10	4,462	0.22%
2020/12/14	5	68.74	8.1	67.89	67.00	-3.1	4,441	-0.07%
2020/12/11	7	63.56	87	63.33	64.40	-80	4,329	-1.85%
2020/12/10	111	60.23	51	58.85	58.60	60	4,297	1.40%	大買/
2020/12/09	13	63.22	3	63.20	63.00	10	4,236	0.24%
2020/12/08	26.2	64.15	8	64.40	63.10	18.2	4,249	0.43%
2020/12/07	6	68.25	1	68.00	66.80	5	4,188	0.12%
2020/12/02	1	70.70	0	0.00	69.80	1	4,429	0.02%
2020/12/01	2	72.50	1	73.10	71.40	1	4,455	0.02%
2020/11/30	13	71.64	6	71.83	75.00	7	4,491	0.16%
2020/11/27	5	69.48	4	69.95	70.50	1	4,395	0.02%
2020/11/26	1	68.60	0	0.00	68.30	1	4,415	0.02%
2020/11/25	5	68.46	1	68.30	68.30	4	4,450	0.09%
2020/11/24	2	68.75	0	0.00	68.30	2	4,468	0.04%
2020/11/23	0	0.00	1	70.20	69.80	-1	4,558	-0.02%
2020/11/20	2	69.90	0	0.00	69.80	2	4,668	0.04%
2020/11/19	0	0.00	5	71.50	70.60	-5	4,729	-0.11%
2020/11/18	4	71.70	2	72.05	71.70	2	4,788	0.04%
2020/11/17	1	71.10	11	69.87	70.50	-10	4,781	-0.21%
2020/11/16	1	68.30	5	68.72	68.50	-4	4,748	-0.08%
2020/11/13	10	68.70	2	68.05	69.20	8	4,768	0.17%
2020/11/12	12	66.96	10	67.21	67.20	2	4,766	0.04%
2020/11/11	6	70.25	4	70.45	70.20	2	4,713	0.04%
2020/11/10	16	70.23	1	71.60	69.20	15	4,693	0.32%
2020/11/09	15	72.86	3	72.60	71.50	12	4,680	0.26%
2020/11/06	4	73.00	1	73.30	73.00	3	4,700	0.06%
2020/11/05	15	72.35	4	72.65	72.00	11	4,700	0.23%
2020/11/04	0	0.00	7	70.24	71.90	-7	4,685	-0.15%
2020/11/03	1	72.40	0	0.00	71.50	1	4,760	0.02%
2020/11/02	1	72.90	2	73.10	72.50	-1	5,048	-0.02%
2020/10/30	5	72.60	4	72.08	72.30	1	5,295	0.02%
2020/10/29	2	73.10	8	73.40	73.60	-6	5,566	-0.11%
2020/10/28	10	75.71	36	74.13	73.30	-26	5,642	-0.46%
2020/10/27	1	74.10	0	0.00	73.80	1	5,492	0.02%
2020/10/26	40	74.38	4	75.15	73.90	36	5,455	0.66%
2020/10/23	5	79.00	10	78.30	78.20	-5	5,465	-0.09%
2020/10/22	1	78.70	4	78.00	78.00	-3	5,513	-0.05%
2020/10/21	5	81.18	1	80.00	80.00	4	5,565	0.07%
2020/10/20	1	82.00	2	82.45	81.30	-1	5,594	-0.02%
2020/10/19	2	80.40	5	80.30	80.50	-3	5,741	-0.05%
2020/10/16	1	80.00	5	80.80	80.00	-4	5,794	-0.07%
2020/10/15	2	78.50	1	78.70	78.50	1	5,974	0.02%
2020/10/14	2.2	81.07	1	81.50	80.70	1.2	5,932	0.02%
2020/10/13	1	82.30	1	82.50	81.80	0	5,952	0.00%
2020/10/12	1	83.80	5	82.80	82.00	-4	6,171	-0.06%
2020/10/08	5	81.70	1	85.00	83.80	4	6,154	0.06%
2020/10/07	1	82.20	2	82.70	82.10	-1	6,126	-0.02%
2020/10/06	6	83.88	1	83.50	82.60	5	6,154	0.08%
2020/10/05	1	83.30	1	83.20	83.20	0	6,329	0.00%
2020/09/30	2	84.00	0	0.00	84.50	2	6,296	0.03%
2020/09/29	6	84.83	4	84.28	83.10	2	6,250	0.03%
2020/09/28	33	88.13	12	88.88	86.60	21	6,179	0.34%
2020/09/25	27	89.19	21	89.10	89.80	6	6,085	0.10%
2020/09/24	1	82.90	2	86.15	87.00	-1	5,943	-0.02%
2020/09/23	9.1	83.30	4	82.13	82.10	5.1	5,835	0.09%
2020/09/22	14	83.30	3	82.00	82.00	11	5,850	0.19%
2020/09/21	35	86.71	11	89.17	87.60	24	5,772	0.42%
2020/09/18	3	81.27	15	82.03	84.30	-12	5,617	-0.21%
2020/09/17	4	76.58	7	76.44	76.70	-3	5,538	-0.05%
2020/09/16	3	77.70	2	77.65	76.20	1	5,639	0.02%
2020/09/15	1	76.00	8	77.39	77.90	-7	5,859	-0.12%
2020/09/14	1	72.70	1	72.50	73.20	0	6,484	0.00%
2020/09/11	2	72.70	5	73.58	72.50	-3	6,448	-0.05%
2020/09/10	7	74.81	8	75.43	74.20	-1	6,403	-0.02%
2020/09/09	4	77.10	1	76.10	76.20	3	6,357	0.05%
2020/09/08	18	72.57	8	72.86	79.50	10	6,465	0.15%
2020/09/07	8	76.19	11	74.65	73.70	-3	6,794	-0.04%
2020/09/04	8	79.39	2	79.35	79.60	6	6,897	0.09%
2020/09/03	4	81.90	6	82.52	81.10	-2	7,026	-0.03%
2020/09/02	17	84.48	10	84.56	83.20	7	7,141	0.10%
2020/09/01	9	82.44	1	83.00	82.40	8	7,202	0.11%
2020/08/31	4	85.08	5	85.10	84.80	-1	7,385	-0.01%
2020/08/28	3	86.53	2	86.35	85.90	1	7,430	0.01%
2020/08/27	24	88.86	1	87.40	86.00	23	7,414	0.31%
2020/08/26	2	89.25	13	87.98	90.00	-11	7,324	-0.15%
2020/08/25	8	85.25	0	0.00	84.00	8	7,237	0.11%
2020/08/24	32	88.88	1	90.80	87.50	31	7,179	0.43%
2020/08/20	2	85.50	0	0.00	85.50	2	7,105	0.03%
2020/08/19	2	94.00	5	95.06	95.00	-3	7,134	-0.04%
2020/08/18	2	89.50	3	92.00	92.00	-1	7,195	-0.01%
2020/08/17	1	87.70	0	0.00	87.60	1	7,159	0.01%
2020/08/14	2	85.75	5	85.50	86.30	-3	7,602	-0.04%
2020/08/13	2	83.00	3	83.33	84.00	-1	7,629	-0.01%
2020/08/12	1	85.80	5	91.30	89.90	-4	7,628	-0.05%
2020/08/07	3	87.73	0	0.00	88.40	3	7,921	0.04%
2020/08/06	27	94.44	20	93.66	88.90	7	7,784	0.09%
2020/08/05	16	95.16	11.1	96.55	97.30	4.9	7,510	0.07%
2020/08/04	24	84.27	204	81.04	88.70	-180	7,303	-2.46%	大賣/鉅額交易
2020/08/03	194	80.70	12	73.45	80.70	182	7,057	2.58%	大買/鉅額交易
2020/07/31	10	73.40	0	0.00	73.40	10	7,025	0.14%
2020/07/29	0	0.00	4	58.75	60.80	-4	7,196	-0.06%
2020/07/28	0	0.00	6	63.70	63.70	-6	7,102	-0.08%
2020/07/27	0	0.00	1	70.70	70.70	-1	7,029	-0.01%
2020/07/24	0	0.00	1	81.90	78.50	-1	6,962	-0.01%
2020/07/23	11	83.18	2	77.53	83.50	9	6,935	0.13%
2020/07/21	4	69.30	4	69.30	69.30	0	6,840	0.00%
2020/07/20	0	0.00	4	77.00	77.00	-4	6,699	-0.06%
2020/07/16	9	97.20	12	98.17	95.00	-3	7,106	-0.04%
2020/07/15	0	0.00	7	105.50	105.50	-7	6,884	-0.10%
2020/07/13	2	130.00	1	130.00	130.00	1	6,907	0.01%
2020/07/10	4.1	148.32	5	147.90	144.00	-0.9	6,869	-0.01%
2020/07/09	2	145.00	0	0.00	145.00	2	6,673	0.03%
2020/07/08	1	132.00	0	0.00	132.00	1	6,672	0.01%
2020/07/06	2	109.50	1	109.50	109.50	1	6,653	0.02%
2020/07/03	2	99.70	2	97.50	99.70	0	6,600	0.00%
2020/07/02	1	90.30	0	0.00	90.70	1	6,491	0.02%
2020/07/01	1	82.50	102.7	77.44	82.50	-101.7	6,443	-1.58%	大賣/鉅額交易
2020/06/30	0	0.00	6	71.38	75.00	-6	6,365	-0.09%
2020/06/29	1	68.00	3	67.73	69.00	-2	6,295	-0.03%
2020/06/24	0	0.00	5	61.36	62.80	-5	6,200	-0.08%
2020/06/23	1	58.50	1	60.50	60.50	0	6,119	0.00%
2020/06/22	19	61.39	6	62.73	63.40	13	5,992	0.22%
2020/06/19	15	57.62	19.2	57.56	57.70	-4.2	5,721	-0.07%
2020/06/18	0	0.00	1	52.50	52.50	-1	5,004	-0.02%
2020/06/16	0	0.00	4	43.45	43.45	-4	5,058	-0.08%
2020/06/12	4	38.75	3.5	38.42	39.50	0.5	5,061	0.01%
2020/06/11	29	44.25	26.2	42.60	40.00	2.8	4,892	0.06%
2020/06/10	4	41.78	104.2	43.36	43.45	-100.2	4,432	-2.26%	大賣/
2020/06/09	16	39.52	39	39.84	39.50	-23	4,238	-0.54%
2020/06/08	7	39.16	4	38.29	39.35	3	4,075	0.07%
2020/06/05	4	36.20	14	36.26	36.95	-10	3,890	-0.26%
2020/06/04	16	36.93	110	36.17	36.45	-94	3,811	-2.47%	大賣/
2020/06/03	0	0.00	3	34.40	35.20	-3	3,625	-0.08%
2020/06/02	0	0.00	0.9	31.90	32.00	-0.9	3,549	-0.03%
2020/06/01	0	0.00	3	31.20	31.55	-3	3,507	-0.09%
2020/05/29	0	0.00	0.5	30.70	31.00	-0.5	3,477	-0.01%
2020/05/27	2	29.20	0	0.00	28.00	2	3,416	0.06%
2020/05/22	0	0.00	9	32.32	31.50	-9	3,336	-0.27%
2020/05/20	36	33.75	40.3	33.77	33.60	-4.3	3,205	-0.13%
2020/05/19	2	32.20	0	0.00	32.20	2	2,740	0.07%
2020/05/18	5	29.30	1	29.30	29.30	4	2,687	0.15%
2020/05/15	1	26.00	14	26.65	26.65	-13	2,638	-0.49%
2020/05/14	10	23.52	18	23.93	24.25	-8	2,507	-0.32%
2020/05/13	3	21.70	10	22.05	22.05	-7	2,282	-0.31%
2020/05/12	2	20.00	0	0.00	20.05	2	2,200	0.09%
2020/05/11	2	20.40	0	0.00	20.20	2	2,204	0.09%
2020/05/08	6	21.42	9	22.04	21.15	-3	2,175	-0.14%
2020/05/07	7	21.76	3	22.20	22.10	4	2,105	0.19%
2020/05/06	3	23.03	0	0.00	22.00	3	2,043	0.15%
2020/05/05	5	22.13	6	21.80	22.25	-1	1,938	-0.05%
2020/05/04	1	20.50	39	19.90	21.35	-38	1,830	-2.08%
2020/04/30	2	19.50	9	19.59	19.45	-7	1,738	-0.40%
2020/04/29	1	19.40	1.5	19.07	19.10	-0.5	1,712	-0.03%
2020/04/28	29	18.65	7	18.58	18.60	22	1,690	1.30%
2020/04/27	0	0.00	2	19.13	18.90	-2	1,676	-0.12%
2020/04/24	38	19.84	60	18.97	19.30	-22	1,636	-1.34%
2020/04/23	8	18.20	9	18.11	19.50	-1	1,568	-0.06%
2020/04/22	3	18.53	6	18.50	18.05	-3	1,451	-0.21%
2020/04/21	13	19.45	20.1	19.69	19.35	-7.1	1,382	-0.52%
2020/04/20	13	20.04	45	20.08	20.10	-32	1,250	-2.56%
2020/04/17	0	0.00	13	18.30	18.30	-13	943	-1.38%
2020/04/13	0	0.00	2	13.40	13.40	-2	908	-0.22%
2020/04/07	1	12.85	1	12.75	12.80	0	892	0.00%
2020/04/06	2	12.30	2	12.50	12.80	0	899	0.00%
2020/03/27	8	12.61	2	12.80	12.55	6	892	0.67%
2020/03/26	2	12.65	0	0.00	12.70	2	891	0.22%
2020/03/20	0	0.00	3	12.57	13.15	-3	880	-0.34%
2020/03/18	7	12.23	2	12.10	12.10	5	818	0.61%
2020/03/17	2	12.35	4	12.53	12.35	-2	818	-0.24%
2020/03/13	41	12.70	0	0.00	13.20	41	796	5.15%
2020/03/12	12	14.19	3	14.30	14.10	9	776	1.16%
2020/03/11	8	15.36	6	15.47	15.10	2	764	0.26%
2020/03/10	22	14.83	5	14.79	15.05	17	777	2.19%
2020/03/09	5	15.05	13	15.66	15.50	-8	750	-1.07%
2020/03/06	0	0.00	12	14.44	14.90	-12	682	-1.76%
2020/03/02	2	14.00	0	0.00	14.20	2	658	0.30%
2020/02/27	2	14.45	0	0.00	14.35	2	647	0.31%
2020/02/26	7	14.94	2	15.00	14.80	5	636	0.79%
2020/02/25	6	14.46	2	14.65	14.80	4	636	0.63%
2020/02/24	5	14.50	0	0.00	14.50	5	638	0.78%
2020/02/18	2	14.10	6	14.18	14.10	-4	642	-0.62%
2020/02/17	10	14.25	5	14.29	14.15	5	639	0.78%
2020/02/14	0	0.00	2	14.30	14.30	-2	638	-0.31%
2020/02/13	2	14.20	0	0.00	14.30	2	632	0.32%
2020/02/12	11	14.82	22	14.81	14.60	-11	626	-1.75%
2020/02/11	1	14.50	4	14.38	14.50	-3	597	-0.50%
2020/02/03	0	0.00	2	14.05	14.05	-2	568	-0.35%
2020/01/31	2	13.75	0	0.00	13.95	2	556	0.36%
2020/01/30	20	14.10	0	0.00	14.00	20	548	3.65%
2020/01/17	2	14.05	0	0.00	14.00	2	531	0.38%
2020/01/16	0	0.00	1	14.05	14.10	-1	527	-0.19%
2020/01/15	0	0.00	4	14.15	14.10	-4	526	-0.76%
2020/01/14	0	0.00	3	14.23	14.25	-3	524	-0.57%
2020/01/13	4	14.10	0	0.00	14.20	4	518	0.77%
2020/01/10	0	0.00	3	14.62	14.85	-3	495	-0.61%
2020/01/08	0	0.00	2	14.30	14.30	-2	485	-0.41%
2020/01/07	1	14.20	0	0.00	14.10	1	484	0.21%
2019/12/30	4	14.25	2	14.45	14.20	2	490	0.41%
2019/12/24	1	14.65	0	0.00	14.55	1	491	0.20%
2019/12/19	0	0.00	1	14.55	14.60	-1	526	-0.19%
2019/12/18	0	0.00	1	14.60	14.65	-1	531	-0.19%
2019/12/17	1	14.55	0	0.00	14.55	1	531	0.19%
2019/12/06	4	15.10	5	14.95	14.95	-1	498	-0.20%
2019/12/05	0	0.00	13	14.99	15.30	-13	477	-2.72%
2019/12/02	0	0.00	2	14.30	14.30	-2	431	-0.46%
2019/11/29	1	14.20	0	0.00	14.20	1	428	0.23%
2019/11/26	2	14.10	0	0.00	14.05	2	423	0.47%
2019/11/25	4	14.23	0	0.00	14.15	4	420	0.95%
2019/11/22	10	14.50	0	0.00	14.40	10	413	2.42%
2019/11/21	0	0.00	7	14.10	14.35	-7	378	-1.85%
2019/11/20	1	13.55	0	0.00	14.00	1	355	0.28%
2019/11/15	0	0.00	1	13.50	13.55	-1	348	-0.29%
2019/11/06	0	0.00	14	13.61	13.50	-14	353	-3.96%
2019/11/05	1	13.40	0	0.00	13.40	1	346	0.29%
2019/10/28	7	13.27	0	0.00	13.30	7	365	1.91%
2019/10/23	5	13.45	0	0.00	13.50	5	377	1.32%
2019/10/16	1	13.55	4	13.45	13.50	-3	417	-0.72%
2019/10/08	3	13.30	0	0.00	13.30	3	547	0.55%
2019/10/02	2	13.60	0.8	13.60	13.60	1.2	535	0.22%
2019/10/01	4	13.75	0	0.00	13.80	4	533	0.75%
2019/09/27	2	13.90	2	14.00	13.90	0	532	0.00%
2019/09/26	4	14.25	10	14.58	14.30	-6	524	-1.14%
2019/09/25	0	0.00	1	14.45	14.50	-1	512	-0.19%
2019/09/24	5	14.25	2	14.25	14.20	3	501	0.60%
2019/09/23	4	14.00	4	14.10	14.10	0	495	0.00%
2019/09/19	4	14.00	5	14.10	14.10	-1	491	-0.20%
2019/09/18	1	14.15	0	0.00	14.05	1	500	0.20%
2019/09/17	0	0.00	2	14.15	14.10	-2	498	-0.40%
2019/09/16	0	0.00	1	14.00	13.90	-1	496	-0.20%
2019/09/05	4	14.00	0	0.00	14.05	4	497	0.80%
2019/09/02	4	13.65	4	13.80	13.80	0	488	0.00%
2019/08/23	1	13.95	2	13.80	13.75	-1	480	-0.21%
2019/08/22	0	0.00	2	13.70	13.85	-2	478	-0.42%
2019/08/21	1	13.75	0	0.00	13.75	1	473	0.21%
2019/08/20	0	0.00	4	13.50	13.55	-4	470	-0.85%
2019/08/19	0	0.00	5	13.45	13.40	-5	466	-1.07%
2019/08/16	0	0.00	1	13.40	13.35	-1	466	-0.21%
2019/08/14	0	0.00	7	13.46	13.40	-7	467	-1.50%
2019/08/06	1	13.10	0	0.00	13.20	1	469	0.21%
2019/08/02	0	0.00	3	13.45	13.45	-3	475	-0.63%
2019/07/30	3	13.75	0	0.00	13.75	3	470	0.64%
2019/07/29	3	14.10	0	0.00	14.05	3	464	0.65%
2019/07/25	2	14.05	0	0.00	14.05	2	461	0.43%
2019/07/24	0	0.00	2	14.25	14.10	-2	458	-0.44%
2019/07/23	3	14.13	0	0.00	14.20	3	453	0.66%
2019/07/22	4	14.35	7	14.38	14.35	-3	449	-0.67%
2019/07/19	2	14.20	1	14.25	14.25	1	447	0.22%
2019/07/18	0	0.00	9	14.42	14.45	-9	440	-2.04%
2019/07/17	4	14.18	0	0.00	14.05	4	422	0.95%
2019/07/16	5	14.58	2	14.50	14.50	3	396	0.76%
2019/07/15	2	14.20	11	14.27	14.95	-9	334	-2.69%
2019/07/05	2	13.45	0	0.00	13.60	2	283	0.70%
2019/07/03	0	0.00	4	13.45	13.40	-4	290	-1.37%
2019/07/02	0	0.00	2	13.40	13.50	-2	294	-0.68%
2019/07/01	2	13.25	0	0.00	13.25	2	290	0.69%
2019/06/25	4	13.55	0	0.00	13.40	4	306	1.30%
2019/06/20	10	13.65	0	0.00	13.70	10	308	3.24%
2019/06/19	0	0.00	0.8	13.55	13.65	-0.8	310	-0.25%
2019/06/18	0	0.00	2.9	13.62	13.60	-2.9	314	-0.93%
2019/06/14	2	13.50	2	13.65	13.70	0	326	0.00%
2019/05/13	4	13.40	10	13.78	14.00	-6	797	-0.75%
2019/05/08	0	0.00	0.3	14.15	14.05	-0.3	810	-0.04%
2019/05/07	0	0.00	2	14.30	14.25	-2	812	-0.25%
2019/04/25	5	14.90	2	15.05	14.85	3	831	0.36%
2019/04/22	2.2	14.85	0	0.00	14.80	2.2	837	0.26%
2019/04/16	0	0.00	2	15.10	15.10	-2	886	-0.23%
2019/04/11	2	15.40	0	0.00	15.20	2	978	0.20%
2019/04/10	0	0.00	1	15.65	15.55	-1	987	-0.10%
2019/04/09	5	15.40	7	15.40	15.45	-2	987	-0.20%
2019/04/08	5	15.05	0	0.00	15.10	5	989	0.51%
2019/04/01	0	0.00	11	15.27	15.00	-11	986	-1.12%
2019/03/29	2	14.85	2	15.10	15.30	0	982	0.00%
2019/03/28	0	15.00	0	0.00	15.00	0	983	0.00%
2019/03/27	0	0.00	0.2	15.25	15.25	-0.2	986	-0.02%
2019/03/22	0.1	15.85	0	0.00	15.85	0.1	1,014	0.01%
2019/03/21	0	15.95	0	0.00	15.90	0	1,019	0.00%
2019/03/20	10	15.85	0	0.00	15.80	10	1,036	0.96%
2019/03/19	10	16.00	10	16.00	15.90	0	1,045	0.00%
2019/03/18	8	15.86	0	0.00	15.85	8	1,064	0.75%
2019/03/15	2	16.40	0	0.00	16.25	2	1,070	0.19%
2019/03/14	4	16.70	2	16.70	16.60	2	1,069	0.19%
2019/03/13	20	17.01	0	0.00	16.90	20	1,082	1.85%
2019/03/12	37	17.05	12	17.26	17.50	25	1,055	2.37%
2019/03/11	3	15.80	5	16.33	17.00	-2	984	-0.21%
2019/03/08	49	15.26	28	15.08	16.10	21	945	2.22%
2019/03/07	20	15.30	6.1	15.02	15.45	13.9	1,011	1.37%
2019/02/27	0	0.00	2	14.10	14.15	-2	1,021	-0.20%
2019/02/26	0.1	14.20	0	0.00	14.20	0.1	1,027	0.01%
2019/02/25	0	0.00	2	14.20	14.15	-2	1,030	-0.19%
2019/02/22	2	14.40	0	0.00	14.30	2	1,029	0.19%
2019/02/20	6	14.95	4	14.85	14.80	2	1,032	0.19%
2019/02/18	4	14.83	2	14.95	15.00	2	1,026	0.19%
2019/02/15	2	14.75	0	0.00	14.70	2	1,023	0.20%
2019/02/14	0	0.00	0.1	15.00	14.95	-0.1	1,022	-0.01%
2019/02/13	2	14.90	0	0.00	14.90	2	1,014	0.20%
2019/02/11	0	0.00	3	15.00	14.80	-3	1,002	-0.30%
2019/01/30	2	14.75	2	14.90	14.60	0	994	0.00%
2019/01/29	2	14.50	4	14.60	14.50	-2	984	-0.20%
2019/01/25	3	14.40	2	14.60	14.40	1	978	0.10%
2019/01/24	5	14.11	4	14.40	14.45	1	966	0.10%
2019/01/16	0	0.00	2	14.00	14.05	-2	984	-0.20%
2019/01/15	2	13.90	2	14.05	13.90	0	980	0.00%
2019/01/14	2	14.20	2	14.40	14.10	0	978	0.00%
2019/01/11	2	14.20	10	14.34	14.25	-8	976	-0.82%
2019/01/09	2	14.20	0	0.00	14.15	2	966	0.21%
2019/01/08	4	14.25	9	14.47	14.25	-5	952	-0.53%
2019/01/07	11	14.18	4	14.35	14.10	7	922	0.76%
2019/01/04	0	0.00	1	14.25	14.05	-1	891	-0.11%
2019/01/03	0	0.00	11	13.79	13.80	-11	889	-1.24%
2019/01/02	17.1	12.82	4	13.05	13.00	13.1	889	1.47%
2018/12/27	2	12.50	2	12.65	12.65	0	965	0.00%
2018/12/24	2	12.75	0	0.00	12.85	2	997	0.20%
2018/12/21	0	0.00	4	12.90	12.80	-4	998	-0.40%
2018/12/20	4	12.80	4	13.05	12.75	0	990	0.00%
2018/12/18	1	13.40	4	13.45	13.20	-3	975	-0.31%
2018/12/11	0	0.00	5	12.35	12.35	-5	904	-0.55%
2018/12/10	2	12.85	0	0.00	12.65	2	878	0.23%
2018/12/07	2	13.30	0	0.00	13.30	2	865	0.23%
2018/12/04	5	14.08	2	14.25	14.05	3	828	0.36%
2018/11/30	11	14.38	6	14.57	14.05	5	749	0.67%
2018/11/28	2	14.85	0	0.00	14.95	2	574	0.35%
2018/11/27	3	15.35	0	0.00	15.10	3	550	0.55%
2018/11/26	2	15.95	5	15.70	15.75	-3	526	-0.57%
2018/11/23	2	16.10	0	0.00	16.10	2	525	0.38%
2018/11/22	6	16.45	0	0.00	16.25	6	520	1.15%
2018/10/29	0	0.00	3	16.55	16.75	-3	616	-0.49%
2018/10/26	0	0.00	44	16.77	16.90	-44	620	-7.09%
2018/10/17	4	17.18	0	0.00	17.15	4	614	0.65%
2018/10/12	5	17.01	0	0.00	17.20	5	649	0.77%
2018/10/11	2	17.50	6	17.53	17.15	-4	655	-0.61%
2018/10/09	2	19.30	3	19.48	18.85	-1	641	-0.16%
2018/10/08	4	18.13	17	19.16	19.50	-13	633	-2.05%
2018/10/05	10	18.97	13	19.04	18.80	-3	614	-0.49%
2018/10/04	2	17.95	4	18.20	18.50	-2	605	-0.33%
2018/10/03	2	18.15	6	18.25	18.20	-4	604	-0.66%
2018/10/02	2	18.00	2	18.20	18.10	0	581	0.00%
2018/09/21	0	0.00	0.1	17.80	17.80	-0.1	592	-0.01%
2018/09/13	2	17.85	1	17.85	17.85	1	616	0.16%
2018/09/11	2	17.60	2	17.75	17.70	0	634	0.00%
2018/09/07	8	18.14	4	17.98	17.80	4	640	0.62%
2018/09/05	2	17.55	0	0.00	17.60	2	649	0.31%
2018/09/04	0	0.00	2	17.70	17.70	-2	657	-0.30%
2018/08/30	0	0.00	2	17.95	18.00	-2	695	-0.29%
2018/08/24	0	0.00	3	17.65	17.50	-3	1,138	-0.26%
2018/08/23	10	17.70	0	0.00	17.75	10	1,155	0.87%
2018/08/22	0	0.00	2	17.80	17.60	-2	1,156	-0.17%
2018/08/20	2	17.50	0	0.00	17.30	2	1,159	0.17%
2018/08/17	0	0.00	2	18.15	17.70	-2	1,148	-0.17%
2018/08/16	2	17.95	0	0.00	18.00	2	1,141	0.18%
2018/08/15	0	0.00	10	18.30	18.30	-10	1,141	-0.88%
2018/08/14	1	18.85	5	18.80	18.85	-4	1,137	-0.35%
2018/08/13	2	19.25	1	19.20	18.80	1	1,141	0.09%
2018/08/10	7	19.74	22	20.04	19.50	-15	1,133	-1.32%
2018/08/07	0	0.00	2	20.20	20.00	-2	1,116	-0.18%
2018/08/06	7	20.09	0	0.00	20.00	7	1,115	0.63%
2018/08/03	12	20.02	2	20.25	20.00	10	1,125	0.89%
2018/08/02	2	19.95	0	0.00	19.90	2	1,100	0.18%
2018/07/31	0	0.00	3	20.20	20.10	-3	1,124	-0.27%
2018/07/27	2	20.15	0	0.00	20.20	2	1,132	0.18%
2018/07/25	2	20.18	2	20.20	20.20	0	1,249	0.00%
2018/07/20	2	20.35	0	0.00	20.35	2	1,253	0.16%
2018/07/19	4	20.61	2	20.80	20.50	2	1,256	0.16%
2018/07/17	2	20.60	0	0.00	20.40	2	1,225	0.16%
2018/07/16	0	0.00	4	20.73	20.70	-4	1,222	-0.33%
2018/07/13	4	20.48	0	0.00	20.50	4	1,199	0.33%
2018/07/12	14	20.23	1	20.85	20.70	13	1,190	1.09%
2018/07/11	0	0.00	2	20.35	20.15	-2	1,152	-0.17%
2018/07/10	0	0.00	5	20.00	19.90	-5	1,149	-0.43%
2018/07/02	1	20.30	0	0.00	20.30	1	1,196	0.08%
2018/06/27	3	20.40	1	20.35	20.30	2	1,214	0.16%
2018/06/26	1	20.60	1	20.35	20.30	0	1,237	0.00%
2018/06/25	9	20.73	0	0.00	20.50	9	1,251	0.72%
2018/06/22	0	0.00	3	21.00	20.60	-3	1,301	-0.23%
2018/06/21	0	0.00	4	20.88	20.85	-4	1,404	-0.28%
2018/06/20	2	20.50	0	0.00	20.50	2	1,390	0.14%
2018/06/15	0	0.00	2	21.25	21.00	-2	1,405	-0.14%
2018/06/14	1	20.85	0	0.00	20.80	1	1,406	0.07%
2018/06/12	0	0.00	2	20.95	20.80	-2	1,437	-0.14%
2018/06/11	4	20.95	0	0.00	20.70	4	1,437	0.28%
2018/06/08	0.1	21.05	1	21.10	21.05	-0.9	1,435	-0.06%
2018/06/06	2	21.65	2	21.95	21.30	0	1,421	0.00%
2018/06/05	9	22.04	8	22.04	21.70	1	1,402	0.07%
2018/06/04	14	22.63	12.1	22.55	22.45	1.9	1,363	0.14%
2018/06/01	34	21.22	44	21.51	21.65	-10	1,163	-0.86%
2018/05/31	0	0.00	2	20.40	20.40	-2	998	-0.20%
2018/05/18	0	0.00	1.2	20.09	20.05	-1.2	987	-0.13%
2018/05/15	0	0.00	7	20.27	20.25	-7	997	-0.70%
2018/05/14	5	20.30	0	0.00	20.25	5	1,019	0.49%
2018/05/11	4	20.50	0	0.00	20.30	4	1,019	0.39%
2018/05/10	2	20.70	0	0.00	20.65	2	1,009	0.20%
2018/05/09	12	20.78	0	0.00	20.70	12	1,010	1.19%
2018/05/08	4	20.78	4	21.23	20.90	0	1,009	0.00%
2018/05/04	2	21.05	0.1	21.05	20.95	1.9	998	0.19%
2018/05/03	6	21.47	2.1	21.92	21.25	3.9	987	0.40%
2018/05/02	0	0.00	9	21.53	21.75	-9	961	-0.94%
2018/04/30	0	0.00	2	20.50	20.40	-2	874	-0.23%
2018/04/26	2	20.20	0	0.00	20.15	2	886	0.23%
2018/04/19	4	20.60	2	20.60	20.60	2	1,041	0.19%
2018/04/18	2	20.35	0	0.00	20.35	2	1,087	0.18%
2018/04/16	2	21.20	2	21.55	20.90	0	1,090	0.00%
2018/04/12	2.1	21.55	2	21.80	21.60	0.1	1,085	0.01%
2018/04/11	5	21.70	2	21.75	21.45	3	1,081	0.28%
2018/04/10	2	21.50	0	0.00	21.50	2	1,080	0.19%
2018/04/09	2	21.90	4	22.03	21.85	-2	1,071	-0.19%
2018/04/03	4	21.35	6	21.58	21.50	-2	1,052	-0.19%
2018/04/02	2	21.55	2	21.80	21.50	0	1,048	0.00%
2018/03/30	4	21.68	2	21.35	21.35	2	1,057	0.19%
2018/03/29	2	21.95	2	22.20	21.85	0	1,044	0.00%
2018/03/27	10	22.04	2	22.50	21.70	8	1,006	0.79%
2018/03/26	2	22.75	8	22.56	22.60	-6	952	-0.63%
2018/03/22	4	21.65	2	21.35	21.35	2	850	0.24%
2018/03/21	6	21.85	6	21.70	21.70	0	866	0.00%
2018/03/20	1	21.60	2	21.73	21.85	-1	858	-0.12%
2018/03/19	2	21.40	4	21.65	21.70	-2	847	-0.24%
2018/03/16	2	21.23	4	21.38	21.20	-2	836	-0.24%
2018/03/15	3	20.80	4	21.03	21.00	-1	820	-0.12%
2018/03/14	0	0.00	2	20.90	21.00	-2	815	-0.25%
2018/03/09	6	20.73	1	20.85	20.65	5	824	0.61%
2018/03/07	4.1	21.11	3	21.30	20.90	1.1	831	0.13%
2018/03/06	6	20.93	9	20.80	20.80	-3	829	-0.36%
2018/03/05	0	0.00	13	20.98	20.95	-13	835	-1.56%
2018/03/01	0	0.00	2	20.85	20.85	-2	827	-0.24%
2018/02/27	2	20.55	0	0.00	20.65	2	827	0.24%
2018/02/23	0	0.00	1	20.60	20.60	-1	836	-0.12%
2018/02/22	0	0.00	3	20.40	20.45	-3	855	-0.35%
2018/02/21	13	20.10	0	0.00	20.45	13	900	1.44%
2018/02/09	0	0.00	6	19.90	20.10	-6	982	-0.61%
2018/02/08	0.1	20.20	0	0.00	20.35	0.1	977	0.01%
2018/02/07	3.1	20.40	0	0.00	20.30	3.1	981	0.32%
2018/02/02	0.1	21.80	10	21.85	21.80	-9.9	994	-1.00%
2018/02/01	0	0.00	1	22.00	21.90	-1	995	-0.10%
2018/01/30	4	22.11	0	0.00	22.10	4	993	0.40%
2018/01/26	3	22.45	0	0.00	22.55	3	984	0.30%
2018/01/24	0	0.00	1	22.60	22.50	-1	987	-0.10%
2018/01/22	2	22.65	2	22.85	22.75	0	981	0.00%
2018/01/18	2	22.65	3	22.85	22.55	-1	962	-0.10%
2018/01/17	8	22.75	0	0.00	22.60	8	955	0.84%
2018/01/16	4	23.18	4	23.38	22.95	0	946	0.00%
2018/01/15	5	22.98	5	22.98	23.05	0	912	0.00%
2018/01/12	10	22.80	0	0.00	22.60	10	811	1.23%
2018/01/10	0	0.00	2	22.35	22.15	-2	772	-0.26%
2018/01/08	6	22.04	2	22.20	22.20	4	756	0.53%
2018/01/04	0	0.00	2.1	22.05	22.10	-2.1	746	-0.28%
2018/01/03	2	22.05	0	0.00	22.05	2	746	0.27%