中天 (4128)-元大-崇德券商分點個股進出

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
38.55
漲跌
▼0.40
漲幅
-1.03%
成交量
629張
產業
上櫃生技醫療類股
491人加入追蹤

立即追蹤
本地時間:13:30

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

中天 (4128)籌碼相關－元大-崇德券商分點個股進出

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

元大-崇德券商分點個股進出
元大-崇德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
2024/11/06	0	0.00	5	38.37	38.30	-5	1,422	-0.35%
2024/10/25	1	39.10	0	0.00	39.05	1	1,725	0.06%
2024/10/22	0	0.00	1	39.20	39.35	-1	2,506	-0.04%
2024/10/17	0	0.00	1	39.60	39.25	-1	3,052	-0.03%
2024/10/16	1	38.80	0	0.00	39.05	1	3,139	0.03%
2024/10/15	0	0.00	1	39.35	39.35	-1	3,153	-0.03%
2024/10/14	0	0.00	1	39.50	39.20	-1	3,178	-0.03%
2024/10/11	1	39.40	0	39.90	39.25	1	3,184	0.03%
2024/10/09	1	39.80	0	0.00	40.10	1	3,198	0.03%
2024/10/07	1	40.60	0	0.00	40.70	1	3,208	0.03%
2024/10/04	0	0.00	0.3	41.55	41.75	-0.3	3,214	-0.01%
2024/09/27	0	0.00	1.1	41.37	41.00	-1.1	3,236	-0.03%
2024/09/24	10	39.90	5	39.95	40.15	5	3,318	0.15%
2024/09/20	0.9	40.80	0	0.00	40.50	0.9	3,433	0.02%
2024/09/18	0	0.00	2	41.23	40.60	-2	3,438	-0.06%
2024/09/16	1	41.10	0	0.00	41.20	1	3,449	0.03%
2024/09/12	0	0.00	5	42.95	42.85	-5	3,463	-0.14%
2024/09/10	1	42.45	0	0.00	41.80	1	3,475	0.03%
2024/09/09	0	0.00	18	43.13	43.55	-18	3,430	-0.52%
2024/09/05	5	40.20	0	0.00	40.20	5	3,372	0.15%
2024/09/04	0	41.20	0	0.00	41.00	0	3,386	0.00%
2024/09/02	1	44.13	0	0.00	43.30	1	3,405	0.03%
2024/08/30	5	43.35	1	43.35	43.50	4	3,445	0.12%
2024/08/29	1	44.25	1	43.40	42.20	0	3,430	0.00%
2024/08/27	0	0.00	1	44.55	44.65	-1	3,348	-0.03%
2024/08/26	0	0.00	10	44.20	44.00	-10	3,338	-0.30%
2024/08/23	10	43.10	0	0.00	43.60	10	3,319	0.30%
2024/08/21	0	0.00	1	42.40	42.40	-1	3,275	-0.03%
2024/08/20	0	0.00	1	42.20	41.75	-1	3,281	-0.03%
2024/08/16	0	0.00	1	40.30	40.30	-1	3,292	-0.03%
2024/08/15	0	0.00	1	39.10	39.40	-1	3,280	-0.03%
2024/08/14	10	37.85	0	0.00	38.75	10	3,283	0.30%
2024/08/13	0	37.50	0	0.00	37.40	0	3,275	0.00%
2024/08/09	1	37.50	0	0.00	36.80	1	3,337	0.03%
2024/08/07	0	36.55	0	0.00	36.60	0	3,315	0.00%
2024/08/06	1	36.00	9	34.02	34.20	-8	3,282	-0.24%
2024/08/05	2	36.15	2	36.10	36.05	0	3,214	0.00%
2024/08/02	1	40.00	0	0.00	40.05	1	3,133	0.03%
2024/08/01	0	0.00	1	40.80	41.20	-1	3,114	-0.03%
2024/07/29	4	42.98	1	43.30	41.00	3	3,037	0.10%
2024/07/26	17	45.98	3	45.35	44.65	14	2,903	0.48%
2024/07/23	5	45.75	15	45.55	46.45	-10	2,678	-0.37%
2024/07/22	14	45.36	5	45.44	45.45	9	2,261	0.40%
2024/07/19	1	42.70	0	0.00	41.35	1	1,895	0.05%
2024/07/18	1	42.20	0	0.00	42.30	1	1,843	0.05%
2024/07/17	1	42.00	0	0.00	41.80	1	1,760	0.06%
2024/07/16	0	40.55	1	40.40	40.20	-1	1,704	-0.06%
2024/07/09	0	0.00	0.2	40.20	40.10	-0.2	1,761	-0.01%
2024/07/04	0	0.00	6	40.81	40.45	-6	1,737	-0.35%
2024/07/03	0	0.00	13	40.97	40.90	-13	1,727	-0.75%
2024/07/01	1	41.40	0	0.00	41.55	1	1,711	0.06%
2024/06/28	3	41.88	0	0.00	41.45	3	1,685	0.18%
2024/06/26	15.1	41.37	0	0.00	41.25	15.1	1,614	0.93%
2024/06/24	0	0.00	1	39.85	40.05	-1	1,539	-0.06%
2024/06/21	0	0.00	1	40.30	40.20	-1	1,542	-0.06%
2024/06/19	2	39.60	0	0.00	39.60	2	1,531	0.13%
2024/06/13	1	39.80	0	0.00	39.85	1	1,545	0.06%
2024/06/12	1	39.75	0	0.00	40.30	1	1,542	0.06%
2024/06/06	1	40.00	0	0.00	40.05	1	1,546	0.06%
2024/06/03	0.1	40.45	0	0.00	40.15	0.1	1,763	0.00%
2024/05/31	0	40.15	0	0.00	40.60	0	1,773	0.00%
2024/05/27	1	40.00	0	0.00	40.10	1	1,775	0.06%
2024/05/23	0	0.00	3	41.07	40.60	-3	1,749	-0.17%
2024/05/22	0	0.00	6	41.40	41.20	-6	1,713	-0.35%
2024/05/21	0	42.35	0	0.00	41.90	0	1,705	0.00%
2024/05/20	1	42.25	0	0.00	42.25	1	1,705	0.06%
2024/05/17	17	42.15	14	42.64	42.55	3	1,686	0.18%
2024/05/16	2	43.94	3.3	43.86	43.00	-1.3	1,664	-0.08%
2024/05/10	0	0.00	3	41.35	41.40	-3	1,644	-0.18%
2024/05/03	0	0.00	6	42.17	42.40	-6	1,672	-0.36%
2024/04/30	1	41.50	0	0.00	41.80	1	1,681	0.06%
2024/04/24	0	0.00	0.3	41.10	41.10	-0.3	1,690	-0.02%
2024/04/19	12	39.66	12	39.70	39.60	0	1,665	0.00%
2024/04/18	1	40.55	0	0.00	41.85	1	1,626	0.06%
2024/04/16	3	42.25	0	0.00	41.65	3	1,600	0.19%
2024/04/15	2	44.15	0	0.00	43.65	2	1,576	0.13%
2024/04/12	4	44.90	3	44.92	44.85	1	1,567	0.06%
2024/04/09	9	45.08	1	45.30	44.80	8	1,570	0.51%
2024/04/03	1	44.40	0	0.00	44.80	1	1,551	0.06%
2024/04/02	5	44.81	1	45.00	44.70	4	1,556	0.26%
2024/04/01	0	0.00	0	45.60	44.75	0	1,577	0.00%
2024/03/28	1	45.00	0	0.00	44.55	1	1,575	0.06%
2024/03/27	0	0.00	2	45.35	44.80	-2	1,573	-0.13%
2024/03/25	0	0.00	1	45.25	44.80	-1	1,558	-0.06%
2024/03/22	1	44.25	2	44.45	44.45	-1	1,565	-0.06%
2024/03/21	1	44.10	0	0.00	44.10	1	1,562	0.06%
2024/03/20	6	43.41	2	43.30	43.40	4	1,553	0.26%
2024/03/19	2	43.10	0	0.00	43.05	2	1,547	0.13%
2024/03/15	1	44.45	0	0.00	43.90	1	1,535	0.07%
2024/03/14	1	45.25	1	44.95	44.45	0	1,528	0.00%
2024/03/13	1	44.00	0	0.00	44.25	1	1,515	0.07%
2024/03/12	1	45.25	1	45.55	45.00	0	1,492	0.00%
2024/03/11	0	45.50	0	0.00	45.20	0	1,497	0.00%
2024/03/08	4	47.44	5	46.96	45.50	-1	1,514	-0.07%
2024/03/07	3	47.03	0	0.00	48.85	3	1,426	0.21%
2024/03/06	2	44.50	0	0.00	44.50	2	1,259	0.16%
2024/03/05	2	45.00	0	0.00	44.90	2	1,257	0.16%
2024/03/04	0	45.75	0	0.00	45.10	0	1,256	0.00%
2024/03/01	2	45.75	0	0.00	45.75	2	1,262	0.16%
2024/02/27	0	0.00	1	47.05	46.25	-1	1,347	-0.07%
2024/02/19	0	47.00	0	0.00	47.05	0	1,580	0.00%
2024/02/15	1	45.00	0	0.00	45.35	1	1,788	0.06%
2024/02/05	7	45.96	3	45.92	45.90	4	1,957	0.20%
2024/02/02	0	0.00	3	46.50	46.50	-3	2,879	-0.10%
2024/02/01	1	46.20	0	0.00	46.05	1	3,056	0.03%
2024/01/31	2	46.50	0	0.00	46.45	2	3,603	0.06%
2024/01/30	2	47.30	0	0.00	46.60	2	3,816	0.05%
2024/01/19	3	46.87	0	0.00	47.10	3	4,006	0.07%
2024/01/17	6	47.50	0	0.00	46.95	6	4,107	0.15%
2024/01/15	0	0.00	0.1	48.65	49.00	-0.1	4,228	0.00%
2024/01/12	1	48.50	0	0.00	48.50	1	4,299	0.02%
2024/01/11	0.2	48.80	0	0.00	48.80	0.2	4,537	0.00%
2024/01/10	2	48.50	0	0.00	48.90	2	4,536	0.04%
2024/01/09	1	48.90	0	48.85	48.65	1	4,531	0.02%
2024/01/08	2	49.50	0	0.00	49.30	2	4,532	0.04%
2024/01/02	1	50.10	0	0.00	50.20	1	4,494	0.02%
2023/12/27	3	51.37	0	0.00	50.70	3	4,486	0.07%
2023/12/26	0	0.00	2	50.65	50.80	-2	4,461	-0.04%
2023/12/25	1	50.10	1	50.00	49.85	0	4,440	0.00%
2023/12/22	1	50.00	0	0.00	50.40	1	4,433	0.02%
2023/12/21	0	0.00	1	49.50	49.75	-1	4,437	-0.02%
2023/12/20	3	49.50	0	0.00	49.60	3	4,433	0.07%
2023/12/19	2	49.53	1	49.50	49.50	1	4,415	0.02%
2023/12/15	2	50.30	1	50.80	50.60	1	4,394	0.02%
2023/12/14	1	50.50	0	0.00	50.20	1	4,406	0.02%
2023/12/13	1	50.30	0	0.00	50.10	1	4,406	0.02%
2023/12/11	0	0.00	1	50.20	50.10	-1	4,413	-0.02%
2023/12/08	0.4	50.41	0	0.00	50.40	0.4	4,416	0.01%
2023/12/04	0	0.00	2	52.35	52.20	-2	4,351	-0.05%
2023/12/01	0	0.00	1	52.70	52.30	-1	4,337	-0.02%
2023/11/30	1	52.30	0	0.00	52.40	1	4,328	0.02%
2023/11/27	3	53.40	1	52.80	52.50	2	4,301	0.05%
2023/11/22	1	51.80	0	0.00	51.60	1	4,203	0.02%
2023/11/20	3	51.87	2	51.90	51.70	1	4,131	0.02%
2023/11/17	1	51.40	2.2	52.19	51.40	-1.2	4,111	-0.03%
2023/11/16	1	53.20	0	0.00	52.10	1	4,060	0.02%
2023/11/15	1	52.60	0	0.00	52.60	1	3,995	0.03%
2023/11/14	7	52.84	1	52.60	52.60	6	3,935	0.15%
2023/11/13	9	55.60	8	55.65	55.20	1	3,785	0.03%
2023/11/10	17.1	59.11	41.1	60.49	56.60	-24	3,606	-0.67%
2023/11/09	4	57.14	3.1	56.81	56.10	1	2,686	0.04%
2023/11/08	50.1	57.91	36.1	57.45	57.20	14	2,573	0.54%
2023/11/07	1	54.40	2	55.30	55.60	-1	2,020	-0.05%
2023/11/03	1	50.70	0	0.00	50.10	1	1,806	0.06%
2023/10/31	0	0.00	1	52.00	51.30	-1	1,784	-0.06%
2023/10/30	2	53.15	1	52.90	52.40	1	1,773	0.06%
2023/10/27	4	53.33	7	53.74	53.80	-3	1,731	-0.17%
2023/10/25	0	0.00	1	53.50	52.50	-1	1,608	-0.06%
2023/10/24	0.1	51.75	1	52.90	52.70	-0.9	1,547	-0.06%
2023/10/23	0	0.00	1	51.90	51.70	-1	1,488	-0.07%
2023/10/19	1	51.60	2	51.75	51.50	-1	1,375	-0.07%
2023/10/18	0	0.00	1	47.90	47.90	-1	1,149	-0.09%
2023/10/16	0	0.00	0.3	48.80	49.60	-0.3	1,194	-0.02%
2023/10/06	1	49.25	0.4	49.30	49.05	0.6	1,326	0.04%
2023/10/05	0	0.00	0	49.15	48.90	0	1,345	0.00%
2023/10/04	1	48.00	0	0.00	48.00	1	1,347	0.07%
2023/10/03	3	48.37	0	0.00	48.05	3	1,356	0.22%
2023/09/18	0.2	51.90	0	0.00	51.90	0.2	1,562	0.01%
2023/09/13	0	50.20	0	0.00	50.50	0	1,565	0.00%
2023/09/12	1	49.40	0	0.00	50.10	1	1,614	0.06%
2023/09/06	0	0.00	0.1	49.25	48.90	-0.1	1,711	-0.01%
2023/09/05	0	0.00	1	50.10	49.40	-1	1,726	-0.06%
2023/08/25	0	0.00	1.2	48.53	48.15	-1.2	1,774	-0.07%
2023/08/24	2	47.70	0	0.00	47.80	2	1,775	0.11%
2023/08/23	1	48.00	0	0.00	47.90	1	1,780	0.06%
2023/08/17	0.1	49.35	0	0.00	49.15	0.1	1,849	0.00%
2023/08/15	0	0.00	4.4	48.83	48.95	-4.4	1,872	-0.23%
2023/08/14	9.1	48.31	6	47.58	47.30	3.1	1,884	0.17%
2023/08/10	1	51.60	0	0.00	50.70	1	1,845	0.05%
2023/08/09	2	51.00	0	0.00	50.90	2	1,859	0.11%
2023/08/08	2	51.20	0	0.00	51.00	2	1,900	0.11%
2023/08/04	0	0.00	0.2	52.40	52.70	-0.2	1,915	-0.01%
2023/08/02	5	51.50	0	0.00	51.50	5	1,914	0.26%
2023/08/01	5	52.74	0	0.00	52.60	5	1,900	0.26%
2023/07/31	2	52.90	0	0.00	52.60	2	1,906	0.10%
2023/07/28	1	53.00	0.1	53.20	53.10	0.9	1,906	0.05%
2023/07/27	1	53.80	0	0.00	53.50	1	1,902	0.05%
2023/07/26	7	53.30	0	0.00	53.40	7	1,925	0.36%
2023/07/25	1	54.80	0	0.00	54.30	1	1,938	0.05%
2023/07/18	0	0.00	1	56.10	55.60	-1	2,052	-0.05%
2023/07/17	0	0.00	2	57.15	57.20	-2	2,118	-0.09%
2023/07/14	1	54.70	2.6	54.50	54.10	-1.6	2,132	-0.08%
2023/07/13	3	53.90	1	53.50	53.80	2	2,157	0.09%
2023/07/07	0	0.00	4.6	56.45	56.50	-4.6	2,368	-0.19%
2023/07/04	0	0.00	1	57.50	56.80	-1	2,466	-0.04%
2023/07/03	5	57.04	0	0.00	57.10	5	2,527	0.20%
2023/06/28	0	0.00	1	57.80	58.30	-1	2,642	-0.04%
2023/06/27	5	58.96	1	59.70	58.80	4	2,671	0.15%
2023/06/26	1	56.40	0.4	57.30	57.50	0.6	2,643	0.02%
2023/06/16	6.4	57.31	0	0.00	57.50	6.4	2,736	0.23%
2023/06/15	10.5	60.99	2	61.10	61.30	8.5	2,689	0.32%
2023/06/14	0	0.00	3.3	61.53	61.40	-3.3	2,654	-0.12%
2023/06/13	4.2	61.35	0	0.00	61.20	4.2	2,683	0.16%
2023/06/07	1	60.60	0	0.00	60.40	1	2,795	0.04%
2023/06/06	0	0.00	0.2	60.30	60.40	-0.2	2,803	-0.01%
2023/06/02	4	61.38	14	60.21	60.10	-10	2,849	-0.35%
2023/06/01	1.5	58.90	1	59.10	59.10	0.5	2,866	0.02%
2023/05/30	0	0.00	1	58.30	57.80	-1	2,913	-0.03%
2023/05/29	1	57.60	0	0.00	58.10	1	2,929	0.03%
2023/05/26	5	57.74	3	57.50	57.50	2	2,976	0.07%
2023/05/25	2	58.50	2	58.80	58.40	0	2,976	0.00%
2023/05/24	2	59.05	35	59.00	59.20	-33	2,996	-1.10%
2023/05/23	1	59.90	5	59.60	59.90	-4	3,017	-0.13%
2023/05/19	1	59.80	0	0.00	59.20	1	3,296	0.03%
2023/05/17	1	60.40	0	0.00	60.30	1	3,309	0.03%
2023/05/12	4	59.35	0	0.00	59.80	4	3,389	0.12%
2023/05/11	10	61.27	1	61.00	60.80	9	3,503	0.26%
2023/05/08	1.5	62.05	0	0.00	61.90	1.5	3,974	0.04%
2023/05/05	1	62.50	0	0.00	62.50	1	4,033	0.02%
2023/05/03	1	63.40	0	0.00	63.10	1	4,143	0.02%
2023/05/02	0	0.00	5	64.00	63.70	-5	4,307	-0.12%
2023/04/28	0	0.00	3	63.30	62.70	-3	4,313	-0.07%
2023/04/26	0	0.00	4	61.48	61.20	-4	4,372	-0.09%
2023/04/25	12	62.21	0	0.00	61.50	12	4,373	0.27%
2023/04/21	1	64.00	0	0.00	63.40	1	4,456	0.02%
2023/04/20	2	65.80	1	67.90	65.30	1	4,421	0.02%
2023/04/19	1	67.00	0	0.00	67.10	1	4,372	0.02%
2023/04/18	1	67.00	1	67.40	66.60	0	4,353	0.00%
2023/04/17	0	0.00	12	66.50	66.50	-12	4,346	-0.28%
2023/04/14	3.4	66.96	9	66.82	66.70	-5.6	4,351	-0.13%
2023/04/13	3	68.83	7	68.90	68.00	-4	4,291	-0.09%
2023/04/12	1	66.85	2	67.00	67.20	-1	4,224	-0.02%
2023/04/11	0	0.00	1	66.00	66.00	-1	4,390	-0.02%
2023/04/10	1	66.00	5	66.78	65.50	-4	4,493	-0.09%
2023/04/07	1	67.30	2	67.60	67.70	-1	4,516	-0.02%
2023/04/06	0	0.00	7	67.50	67.50	-7	4,651	-0.15%
2023/03/31	3	67.13	2	67.40	66.60	1	4,892	0.02%
2023/03/30	4	67.13	3	66.97	67.20	1	5,157	0.02%
2023/03/29	2	66.55	4.9	66.94	67.00	-2.9	5,127	-0.06%
2023/03/23	0	0.00	1	65.40	64.30	-1	5,119	-0.02%
2023/03/22	0	0.00	1	64.20	63.90	-1	5,186	-0.02%
2023/03/21	0	0.00	1	63.60	63.50	-1	5,222	-0.02%
2023/03/20	1	62.50	0	0.00	63.00	1	5,253	0.02%
2023/03/17	0	0.00	2	62.80	62.50	-2	5,325	-0.04%
2023/03/16	3	62.00	1	63.00	61.60	2	5,386	0.04%
2023/03/13	2	62.70	0	0.00	63.00	2	5,937	0.03%
2023/03/10	4	63.95	0	0.00	63.70	4	6,053	0.07%
2023/03/09	2	65.05	0	0.00	65.60	2	6,128	0.03%
2023/03/07	0	0.00	2	65.35	65.30	-2	6,366	-0.03%
2023/03/06	3.5	65.73	1	66.00	66.00	2.5	6,677	0.04%
2023/03/03	1	66.30	0	0.00	66.10	1	7,125	0.01%
2023/03/01	2	65.10	0	0.00	65.00	2	7,998	0.03%
2023/02/24	4	65.03	0	0.00	64.80	4	8,191	0.05%
2023/02/23	0	0.00	1	66.00	66.00	-1	8,396	-0.01%
2023/02/22	2.5	65.81	0	0.00	65.50	2.5	8,564	0.03%
2023/02/21	2	66.95	0	67.20	66.50	2	8,635	0.02%
2023/02/20	7	68.09	13	69.68	67.00	-6	8,670	-0.07%
2023/02/17	0	0.00	0	67.20	66.90	0	8,416	0.00%
2023/02/16	2	67.00	2	66.90	67.10	0	8,450	0.00%
2023/02/15	2	66.50	2	66.20	65.90	0	8,608	0.00%
2023/02/14	1	66.30	0	0.00	65.70	1	8,680	0.01%
2023/02/13	7	67.60	0.2	67.40	66.50	6.8	8,683	0.08%
2023/02/10	3.2	66.91	4	66.90	67.40	-0.8	8,727	-0.01%
2023/02/09	20	67.65	3	68.70	66.70	17	8,735	0.19%
2023/02/08	9.3	69.21	19	69.38	68.60	-9.7	8,625	-0.11%
2023/02/07	1	67.35	2.3	66.75	67.80	-1.3	8,363	-0.02%
2023/02/06	1	66.20	3	66.80	66.50	-2	8,295	-0.02%
2023/02/03	2	65.90	4	66.95	65.70	-2	8,290	-0.02%
2023/02/02	1	66.10	0	0.00	66.00	1	8,264	0.01%
2023/02/01	3.3	65.50	1	65.20	65.20	2.3	8,299	0.03%
2023/01/31	4	65.05	11	64.95	66.30	-7	8,372	-0.08%
2023/01/30	2	63.00	5	63.20	63.30	-3	8,289	-0.04%
2023/01/16	2	61.50	2	61.10	62.50	0	8,342	0.00%
2023/01/12	5	60.56	2	61.05	59.80	3	8,420	0.04%
2023/01/11	3	62.97	3	63.13	62.50	0	8,387	0.00%
2023/01/10	2	63.00	6	63.17	61.90	-4	8,421	-0.05%
2023/01/06	1	62.30	1	61.90	61.70	0	8,582	0.00%
2023/01/04	6	61.88	0	0.00	61.50	6	8,763	0.07%
2023/01/03	0	62.30	1	62.80	62.10	-1	8,892	-0.01%
2022/12/30	4	63.08	3	62.97	62.20	1	9,006	0.01%
2022/12/29	15	62.75	6	63.62	62.40	9	9,230	0.10%
2022/12/28	13	66.32	11	66.55	65.40	2	9,152	0.02%
2022/12/27	2	65.80	2	65.50	66.20	0	9,148	0.00%
2022/12/26	7	66.36	7	67.53	66.10	0	9,229	0.00%
2022/12/23	25	66.44	26	66.97	66.80	-1	9,235	-0.01%
2022/12/22	7	65.13	31	65.65	68.30	-24	9,348	-0.26%
2022/12/21	0	0.00	1	62.20	62.10	-1	9,231	-0.01%
2022/12/20	4	61.35	0	0.00	61.00	4	9,469	0.04%
2022/12/19	0	0.00	1	63.70	63.00	-1	9,692	-0.01%
2022/12/16	9	63.11	1	63.40	62.50	8	9,929	0.08%
2022/12/15	6	64.43	0	0.00	63.80	6	10,147	0.06%
2022/12/14	3	62.97	3	64.50	65.60	0	10,264	0.00%
2022/12/13	2	64.90	1	67.00	64.70	1	10,296	0.01%
2022/12/12	3	64.50	0	0.00	65.00	3	10,600	0.03%
2022/12/09	5	65.60	4	65.95	65.50	1	10,788	0.01%
2022/12/08	6	66.53	0.3	66.00	66.00	5.7	11,454	0.05%
2022/12/07	3.2	66.35	10	66.24	66.80	-6.8	11,995	-0.06%
2022/12/06	7.6	68.69	1	69.40	66.60	6.6	12,079	0.05%
2022/12/05	0.4	70.10	9.1	70.10	70.10	-8.7	12,241	-0.07%
2022/12/02	1.1	69.90	2	70.60	69.80	-0.9	12,648	-0.01%
2022/12/01	2	69.80	1.1	70.08	69.40	0.9	12,989	0.01%
2022/11/30	0	0.00	4	69.10	68.40	-4	13,427	-0.03%
2022/11/29	5.1	68.68	3	68.67	68.40	2.1	13,697	0.01%
2022/11/28	26.4	70.73	9	70.46	70.20	17.4	14,043	0.12%
2022/11/25	12.1	71.72	24	71.68	69.20	-12	14,286	-0.08%
2022/11/24	18	69.96	25	70.15	71.00	-7	14,771	-0.05%
2022/11/23	10	66.40	30.2	68.74	69.90	-20.2	14,700	-0.14%
2022/11/22	46	64.06	41	64.03	63.60	5	15,203	0.03%
2022/11/21	7	66.39	3	65.97	66.60	4	16,043	0.02%
2022/11/18	12	61.73	5.2	63.02	64.50	6.8	16,566	0.04%
2022/11/17	2	60.95	2	61.30	60.80	0	17,835	0.00%
2022/11/16	2	59.40	0	0.00	60.40	2	17,948	0.01%
2022/11/15	1	58.70	1	59.10	58.70	0	17,905	0.00%
2022/11/14	1	58.60	0	0.00	58.80	1	17,951	0.01%
2022/11/11	2	60.45	3	60.00	59.40	-1	17,900	-0.01%
2022/11/10	3	59.67	4	58.90	57.90	-1	17,722	-0.01%
2022/11/07	0	0.00	1	58.00	57.60	-1	17,575	-0.01%
2022/11/03	0	0.00	1	56.50	56.70	-1	17,492	-0.01%
2022/11/02	0	0.00	2	56.10	56.30	-2	17,450	-0.01%
2022/11/01	2	55.70	2	55.85	55.50	0	17,427	0.00%
2022/10/31	1	54.50	4	54.75	54.20	-3	17,375	-0.02%
2022/10/28	4	54.43	0	0.00	53.70	4	17,359	0.02%
2022/10/27	1	55.50	5	55.50	56.00	-4	17,309	-0.02%
2022/10/26	8	52.23	14	53.32	53.60	-6	17,200	-0.03%
2022/10/25	8	53.24	7.3	54.99	53.30	0.7	17,135	0.00%
2022/10/24	5	54.66	6	55.55	54.50	-1	17,089	-0.01%
2022/10/21	4	55.63	2	55.40	54.60	2	17,105	0.01%
2022/10/20	2	56.30	1	56.60	56.90	1	17,106	0.01%
2022/10/19	7	58.66	2	59.40	57.70	5	17,309	0.03%
2022/10/18	1	59.10	1	59.40	58.30	0	17,548	0.00%
2022/10/17	2	56.90	3	57.47	59.40	-1	17,544	-0.01%
2022/10/14	7	60.86	6	60.50	60.30	1	17,488	0.01%
2022/10/13	7	61.04	4	58.30	58.50	3	17,399	0.02%
2022/10/12	2	60.80	3	61.67	61.90	-1	17,264	-0.01%
2022/10/11	10.2	61.10	1	61.90	61.20	9.2	17,202	0.05%
2022/10/07	11	65.55	4	65.80	64.50	7	17,091	0.04%
2022/10/06	3.3	64.88	25.3	65.79	65.70	-22	16,958	-0.13%
2022/10/05	3	63.37	2	63.95	64.00	1	16,676	0.01%
2022/10/03	12.3	63.72	2	64.25	62.20	10.3	16,489	0.06%
2022/09/30	8	64.95	4	65.60	66.30	4	16,331	0.02%
2022/09/29	11.1	67.29	13	67.63	67.40	-1.9	16,183	-0.01%
2022/09/28	12	65.71	5	66.42	63.50	7	15,839	0.04%
2022/09/27	2	66.70	5	67.70	67.90	-3	15,761	-0.02%
2022/09/26	23	68.69	15	66.49	66.10	8	15,554	0.05%
2022/09/23	9	71.40	12.2	72.10	71.70	-3.2	15,327	-0.02%
2022/09/22	9.2	71.39	6	72.02	71.70	3.2	15,214	0.02%
2022/09/21	20	70.73	14	71.47	71.30	6	15,041	0.04%
2022/09/20	4	73.00	4	73.10	72.00	0	15,145	0.00%
2022/09/19	11	72.52	4	71.95	73.00	7	15,289	0.05%
2022/09/16	3	75.57	4	76.03	75.00	-1	15,257	-0.01%
2022/09/15	47	78.93	43	79.22	75.50	4	15,079	0.03%
2022/09/14	15	78.26	18	78.37	79.00	-3	14,425	-0.02%
2022/09/13	6	78.27	10	78.59	77.90	-4	13,928	-0.03%
2022/09/12	11.3	77.59	16	77.91	79.30	-4.7	13,768	-0.03%
2022/09/08	8.7	76.21	7	76.49	78.00	1.7	13,355	0.01%
2022/09/07	18	73.78	20	75.66	76.60	-2	13,042	-0.02%
2022/09/06	33	74.14	43	73.54	74.00	-10	12,614	-0.08%
2022/09/05	5	76.54	6.3	76.42	74.50	-1.3	12,050	-0.01%
2022/09/02	46	78.84	49.6	78.88	78.20	-3.6	11,715	-0.03%
2022/09/01	12	79.07	18.5	79.66	78.40	-6.5	11,186	-0.06%
2022/08/31	36	79.04	27	78.79	78.30	9	10,653	0.08%
2022/08/30	10	73.64	10	74.25	75.00	0	9,644	0.00%
2022/08/29	39	75.97	33	76.40	73.50	6	9,178	0.07%
2022/08/26	20.3	74.81	32.2	75.24	75.30	-11.9	8,278	-0.14%
2022/08/25	17	70.78	16	70.18	70.30	1	7,230	0.01%
2022/08/24	60	70.44	66.4	69.99	69.70	-6.4	6,446	-0.10%
2022/08/23	0	0.00	2	67.20	67.20	-2	4,992	-0.04%
2022/08/22	0	0.00	2	61.10	61.10	-2	4,769	-0.04%
2022/08/16	1	53.60	0.1	53.90	53.60	0.9	4,636	0.02%
2022/08/15	1	52.90	0	0.00	53.40	1	4,607	0.02%
2022/08/12	2	53.85	0.1	53.70	53.20	1.9	4,586	0.04%
2022/08/11	1.1	53.01	0	0.00	53.00	1.1	4,552	0.02%
2022/08/08	1	53.90	0	0.00	54.00	1	4,511	0.02%
2022/08/04	4	54.88	0	0.00	54.90	4	4,509	0.09%
2022/08/02	2	56.00	2.2	56.67	56.20	-0.2	4,480	0.00%
2022/08/01	7	57.89	0	0.00	57.30	7	4,439	0.16%
2022/07/29	0	0.00	1	58.80	58.40	-1	4,418	-0.02%
2022/07/28	0	0.00	11	58.63	58.50	-11	4,376	-0.25%
2022/07/27	3	57.10	0	0.00	57.90	3	4,327	0.07%
2022/07/26	37	59.81	30	58.59	58.50	7	4,336	0.16%
2022/07/25	13	60.53	11	61.05	58.90	2	4,056	0.05%
2022/07/22	1	57.30	2	57.00	57.30	-1	3,749	-0.03%
2022/07/21	3	55.40	3	55.30	56.00	0	3,712	0.00%
2022/07/19	1	52.80	0	0.00	52.80	1	3,733	0.03%
2022/07/15	1	54.80	0	0.00	55.00	1	4,079	0.02%
2022/07/11	0	0.00	2.2	54.10	54.30	-2.2	4,053	-0.05%
2022/07/04	6	52.20	0	0.00	51.90	6	3,832	0.16%
2022/07/01	2	55.25	0	55.40	54.70	2	3,777	0.05%
2022/06/30	10	56.70	11	56.05	56.20	-1	3,724	-0.03%
2022/06/28	10	60.69	6	61.75	57.80	4	3,554	0.11%
2022/06/27	14	65.30	4.3	63.83	63.90	9.7	3,323	0.29%
2022/06/24	2	65.80	6	64.75	67.10	-4	3,158	-0.13%
2022/06/23	0	0.00	5	61.82	61.00	-5	2,849	-0.18%
2022/06/22	0	0.00	1	62.30	61.00	-1	2,818	-0.04%
2022/06/21	0	0.00	5	62.16	62.00	-5	2,736	-0.18%
2022/06/20	2	61.15	4	60.75	59.40	-2	2,636	-0.08%
2022/06/16	13	61.38	14	61.17	60.60	-1	2,476	-0.04%
2022/06/15	2	57.90	2	57.60	57.90	0	2,397	0.00%
2022/06/14	0	0.00	2	55.20	55.90	-2	2,376	-0.08%
2022/06/13	1	56.40	0	0.00	56.10	1	2,385	0.04%
2022/06/08	2	56.50	5	56.70	56.50	-3	2,347	-0.13%
2022/06/06	1	57.50	0	0.00	57.20	1	2,377	0.04%
2022/05/31	5	59.00	0	0.00	58.80	5	2,451	0.20%
2022/05/24	1	57.20	1	56.80	56.80	0	2,528	0.00%
2022/05/23	2	57.65	0	0.00	57.60	2	2,555	0.08%
2022/05/17	1	56.80	0	0.00	56.70	1	2,694	0.04%
2022/05/13	0	0.00	0	57.10	56.60	0	2,821	0.00%
2022/05/12	2	57.50	2	56.50	56.00	0	2,833	0.00%
2022/05/10	1	55.90	0	0.00	55.50	1	2,806	0.04%
2022/05/06	1	57.90	1	58.10	58.10	0	2,827	0.00%
2022/05/05	0	0.00	3	58.50	58.60	-3	2,840	-0.11%
2022/05/03	3	59.90	0	0.00	58.60	3	2,873	0.10%
2022/04/26	2	58.50	1	58.90	58.70	1	2,776	0.04%
2022/04/25	13	62.30	15	62.50	60.10	-2	2,744	-0.07%
2022/04/22	27	64.80	25	65.50	62.30	2	2,672	0.07%
2022/04/20	5	58.10	0	0.00	58.40	5	2,315	0.22%
2022/03/31	1	62.00	1	62.40	61.10	0	2,505	0.00%
2022/03/29	1	66.50	1	66.70	66.50	0	2,456	0.00%
2022/03/28	0	0.00	2	64.50	63.60	-2	2,352	-0.09%
2022/03/22	0	0.00	1	63.10	64.50	-1	2,494	-0.04%
2022/03/18	0	0.00	5	62.68	63.20	-5	2,575	-0.19%
2022/03/15	2	55.20	1	56.00	55.10	1	2,665	0.04%
2022/03/08	4	57.50	0	0.00	57.10	4	2,985	0.13%
2022/03/07	0	0.00	2	59.00	59.00	-2	3,005	-0.07%
2022/02/24	0	0.00	1.1	64.37	62.00	-1.1	4,497	-0.02%
2022/02/23	0	0.00	0.1	65.30	65.80	-0.1	4,626	0.00%
2022/02/21	1.4	65.86	0	0.00	66.30	1.4	4,884	0.03%
2022/02/17	1	66.70	5.1	67.11	65.40	-4.1	4,870	-0.08%
2022/02/16	4	66.70	3.1	65.58	66.70	0.9	4,846	0.02%
2022/02/10	0	0.00	1	64.20	64.00	-1	4,783	-0.02%
2022/01/24	4	59.00	0	0.00	59.60	4	5,152	0.08%
2022/01/21	0	0.00	1	60.60	60.70	-1	5,614	-0.02%
2022/01/19	0	0.00	0.5	62.50	62.10	-0.5	5,788	-0.01%
2022/01/17	3	62.90	3	63.30	63.40	0	5,950	0.00%
2022/01/14	2	62.00	0	0.00	62.20	2	5,988	0.03%
2022/01/12	1.1	63.35	1	63.90	63.30	0.1	6,249	0.00%
2022/01/10	0	0.00	1	64.90	65.10	-1	6,454	-0.02%
2022/01/07	3	63.90	0	0.00	64.10	3	6,517	0.05%
2022/01/06	1	64.50	0	0.00	64.50	1	6,596	0.02%
2022/01/05	1	66.10	0	0.00	65.60	1	6,579	0.02%
2022/01/04	0.1	66.70	0	0.00	66.70	0.1	6,641	0.00%
2022/01/03	0.1	66.70	0	0.00	66.70	0.1	6,626	0.00%
2021/12/23	0	0.00	1	69.50	69.50	-1	6,442	-0.02%
2021/12/22	1	68.30	0	0.00	68.00	1	6,418	0.02%
2021/12/20	1	68.10	0	0.00	67.50	1	6,401	0.02%
2021/12/17	1	71.30	0	0.00	68.70	1	6,382	0.02%
2021/12/15	0	0.00	1	68.80	68.60	-1	6,313	-0.02%
2021/12/14	2	68.55	0.6	67.10	67.10	1.4	6,273	0.02%
2021/12/13	7	71.51	1	71.30	69.70	6	6,165	0.10%
2021/12/10	1	70.30	1	70.00	70.80	0	6,084	0.00%
2021/12/09	3	68.57	1	69.40	68.50	2	5,997	0.03%
2021/12/08	0	0.00	5.1	70.07	69.40	-5.1	5,971	-0.09%
2021/12/07	13	66.76	2	66.60	66.90	11	5,807	0.19%
2021/12/06	1	66.60	1	67.00	66.50	0	5,762	0.00%
2021/12/03	2	64.60	5.3	64.87	64.80	-3.3	5,677	-0.06%
2021/12/02	3	63.87	0	0.00	63.50	3	5,634	0.05%
2021/12/01	7	63.94	2	64.70	63.90	5	5,592	0.09%
2021/11/30	9	64.39	6	64.48	65.00	3	5,538	0.05%
2021/11/29	6	63.78	4	64.20	63.00	2	5,439	0.04%
2021/11/26	0.1	71.40	7	70.63	70.00	-6.9	5,179	-0.13%
2021/11/25	35.5	71.69	33	72.33	69.30	2.5	4,926	0.05%
2021/11/24	5	67.26	5.4	67.15	71.30	-0.4	4,472	-0.01%
2021/11/23	5	67.44	2	68.00	64.90	3	4,251	0.07%
2021/11/22	10	66.20	16.9	66.65	66.20	-6.9	4,111	-0.17%
2021/11/19	1.1	61.92	0	0.00	63.80	1.1	3,932	0.03%
2021/11/18	0	0.00	12	61.78	63.90	-12	3,809	-0.32%
2021/11/15	0.5	58.68	0	0.00	58.10	0.5	3,579	0.01%
2021/11/12	5	58.70	0	0.00	58.70	5	3,574	0.14%
2021/11/11	5	57.80	0	0.00	57.70	5	3,535	0.14%
2021/11/05	1	57.80	1	58.40	57.60	0	3,477	0.00%
2021/11/04	1	58.00	0	0.00	57.80	1	3,467	0.03%
2021/11/03	11	57.97	4	58.20	59.20	7	3,440	0.20%
2021/11/01	0.5	61.33	1	63.60	61.50	-0.5	3,247	-0.02%
2021/10/29	10.9	64.92	10.3	66.12	63.30	0.6	3,103	0.02%
2021/10/28	0	0.00	17.6	63.81	64.00	-17.6	2,621	-0.67%
2021/10/27	0	0.00	2	59.70	58.20	-2	2,493	-0.08%
2021/10/26	0	0.00	0.2	61.00	61.00	-0.2	2,437	-0.01%
2021/10/25	4	62.60	2	62.35	63.00	2	2,406	0.08%
2021/10/22	0	0.00	1	61.20	61.20	-1	2,331	-0.04%
2021/10/21	1	60.00	7	60.87	60.90	-6	2,293	-0.26%
2021/10/20	25	61.12	26	61.37	60.40	-1	2,166	-0.05%
2021/10/18	25	58.47	24	57.98	59.00	1	1,915	0.05%
2021/10/15	29	55.64	26	55.53	56.60	3	1,779	0.17%
2021/10/14	5	53.86	0	0.00	55.10	5	1,753	0.29%
2021/10/13	1	52.40	1	52.10	52.10	0	1,632	0.00%
2021/10/12	0	0.00	1	54.80	52.90	-1	1,622	-0.06%
2021/10/08	3	52.23	0	0.00	51.60	3	1,546	0.19%
2021/10/07	11	51.63	0	0.00	52.00	11	1,572	0.70%
2021/10/06	1	50.80	0	0.00	51.20	1	1,587	0.06%
2021/10/01	0	0.00	1	52.10	52.80	-1	1,631	-0.06%
2021/09/28	1	54.60	0	0.00	54.50	1	1,684	0.06%
2021/09/27	2	59.55	0	0.00	59.60	2	1,688	0.12%
2021/09/24	0	0.00	1	58.60	58.10	-1	1,698	-0.06%
2021/09/23	2	58.75	0	0.00	58.30	2	1,736	0.12%
2021/09/09	0	0.00	0	55.50	56.10	0	1,709	0.00%
2021/09/08	0	0.00	1	55.30	55.20	-1	1,713	-0.06%
2021/09/07	0	0.00	2	57.00	56.40	-2	1,729	-0.12%
2021/09/06	2	56.95	0	0.00	56.70	2	1,758	0.11%
2021/09/02	0	0.00	1	55.70	55.40	-1	2,072	-0.05%
2021/08/18	0	0.00	1	54.20	53.80	-1	2,362	-0.04%
2021/08/13	1	54.70	0	0.00	54.70	1	2,409	0.04%
2021/08/09	1	56.50	0	0.00	56.30	1	2,641	0.04%
2021/08/05	0	0.00	2	59.35	58.40	-2	2,862	-0.07%
2021/08/04	2	58.00	0	0.00	58.20	2	3,099	0.06%
2021/08/03	0	0.00	2	58.25	58.30	-2	3,167	-0.06%
2021/07/30	5	57.16	6	57.55	57.30	-1	3,286	-0.03%
2021/07/29	7	57.29	9	57.92	57.50	-2	3,277	-0.06%
2021/07/26	7	56.81	0	0.00	56.70	7	3,396	0.21%
2021/07/20	0	0.00	10	59.20	58.00	-10	3,641	-0.27%
2021/07/15	0	0.00	1	59.00	58.70	-1	3,676	-0.03%
2021/07/13	5	58.50	0	0.00	58.30	5	3,696	0.14%
2021/07/12	1	60.10	1	60.80	60.10	0	3,693	0.00%
2021/07/07	0	0.00	2	58.55	58.10	-2	3,727	-0.05%
2021/07/05	1	60.10	0	0.00	59.90	1	3,774	0.03%
2021/07/02	0	0.00	1	60.50	60.30	-1	3,778	-0.03%
2021/06/30	1	59.90	2	60.80	61.50	-1	3,783	-0.03%
2021/06/28	0	0.00	6	61.08	61.20	-6	3,809	-0.16%
2021/06/25	0	0.00	1	60.50	60.30	-1	3,848	-0.03%
2021/06/24	1	60.10	1	60.10	60.30	0	4,107	0.00%
2021/06/23	0	0.00	1	59.60	59.60	-1	4,117	-0.02%
2021/06/21	0	0.00	0	60.55	59.70	0	4,258	0.00%
2021/06/16	0	0.00	0.1	61.00	60.60	-0.1	4,393	0.00%
2021/06/11	3	62.73	2	64.10	61.70	1	4,422	0.02%
2021/06/10	1	64.60	3	65.30	65.20	-2	4,338	-0.05%
2021/06/09	1.1	62.04	5	62.40	61.30	-3.9	4,292	-0.09%
2021/06/08	1	58.80	1	59.40	58.80	0	4,213	0.00%
2021/06/04	2	59.50	3	59.03	59.00	-1	4,314	-0.02%
2021/06/02	1	57.20	0	0.00	56.40	1	4,387	0.02%
2021/06/01	0	0.00	9	56.54	57.10	-9	4,669	-0.19%
2021/05/31	5	56.00	0	0.00	55.90	5	4,739	0.11%
2021/05/28	1	56.60	0	0.00	56.70	1	4,933	0.02%
2021/05/26	2	57.30	13	57.23	58.00	-11	5,281	-0.21%
2021/05/24	11	56.03	1	55.90	56.00	10	6,253	0.16%
2021/05/20	1	56.70	1	56.50	55.30	0	6,931	0.00%
2021/05/19	0	0.00	12	56.81	56.30	-12	7,104	-0.17%
2021/05/18	2	56.60	2	56.90	56.80	0	7,124	0.00%
2021/05/17	7	57.26	5	56.58	55.10	2	7,179	0.03%
2021/05/14	3	62.00	3	62.53	61.00	0	7,191	0.00%
2021/05/13	5	62.48	10	61.58	62.00	-5	7,125	-0.07%
2021/05/12	12	65.18	16.1	64.51	61.60	-4.1	7,022	-0.06%
2021/05/11	7	64.26	9	63.71	62.20	-2	6,779	-0.03%
2021/05/10	3	64.43	4	64.30	63.80	-1	6,730	-0.01%
2021/05/07	1	61.70	3	64.23	64.80	-2	6,707	-0.03%
2021/05/05	4	62.48	2	62.30	61.50	2	6,721	0.03%
2021/05/04	7	65.71	6	60.87	61.80	1	6,735	0.01%
2021/05/03	0	0.00	6	66.72	65.10	-6	6,708	-0.09%
2021/04/29	15	65.73	20	64.98	65.00	-5	6,634	-0.08%
2021/04/28	13	64.80	9	63.59	63.70	4	6,579	0.06%
2021/04/27	0	0.00	3	60.30	64.90	-3	6,491	-0.05%
2021/04/26	3	59.90	4.9	60.15	59.00	-1.9	6,475	-0.03%
2021/04/23	3	60.23	0	0.00	60.00	3	6,537	0.05%
2021/04/22	0	0.00	1	61.50	61.00	-1	6,591	-0.02%
2021/04/21	1	63.60	0	0.00	63.60	1	6,617	0.02%
2021/04/20	2	62.90	1	63.80	63.10	1	6,635	0.02%
2021/04/19	3	63.37	0	0.00	63.00	3	6,668	0.04%
2021/04/16	0	0.00	3	65.07	64.60	-3	6,663	-0.05%
2021/04/15	2	64.70	1	65.10	64.70	1	6,662	0.02%
2021/04/14	7	64.80	0	0.00	64.80	7	6,665	0.11%
2021/04/13	6	68.15	1	68.20	67.00	5	6,646	0.08%
2021/04/12	5	68.02	1	68.00	68.30	4	6,637	0.06%
2021/04/09	3	67.40	4	67.45	67.60	-1	6,640	-0.02%
2021/04/08	6	66.75	0	0.00	66.90	6	6,677	0.09%
2021/04/07	0	0.00	3	67.27	67.30	-3	6,690	-0.04%
2021/04/06	1	67.50	3	68.23	67.70	-2	6,743	-0.03%
2021/03/31	4	68.85	0	0.00	68.60	4	6,770	0.06%
2021/03/30	2	70.30	15	70.65	69.70	-13	6,740	-0.19%
2021/03/29	15	72.16	31	72.13	70.50	-16	6,726	-0.24%
2021/03/25	6	68.20	1	68.50	67.30	5	6,550	0.08%
2021/03/24	6	69.12	4	70.18	68.00	2	6,543	0.03%
2021/03/23	4	67.93	5	68.08	67.00	-1	6,627	-0.02%
2021/03/22	13	66.45	1	67.70	66.50	12	6,765	0.18%
2021/03/19	7	68.80	0	0.00	67.90	7	6,757	0.10%
2021/03/18	3.1	69.71	2	70.30	69.40	1.1	6,861	0.02%
2021/03/17	9	69.94	0	0.00	69.40	9	6,941	0.13%
2021/03/16	6	70.57	6	71.00	70.00	0	6,999	0.00%
2021/03/15	13	72.71	10	72.45	70.30	3	6,972	0.04%
2021/03/12	2	69.90	2	70.55	69.70	0	6,925	0.00%
2021/03/11	17	70.17	21	70.90	69.80	-4	6,910	-0.06%
2021/03/10	2	68.80	1	68.80	68.60	1	6,834	0.01%
2021/03/09	4	69.93	4	69.93	68.70	0	6,805	0.00%
2021/03/08	11	69.32	2	70.40	69.60	9	6,767	0.13%
2021/03/05	15	72.09	16	71.63	71.20	-1	6,717	-0.01%
2021/03/04	1	70.10	1	70.50	69.50	0	6,556	0.00%
2021/03/03	3	72.10	10	71.20	70.70	-7	6,510	-0.11%
2021/03/02	7	69.93	4	73.28	68.50	3	6,312	0.05%
2021/02/26	12	73.27	18	73.23	72.30	-6	6,183	-0.10%
2021/02/25	59	78.55	40	77.83	73.50	19	5,946	0.32%
2021/02/24	30	68.79	34	70.05	75.00	-4	5,262	-0.08%
2021/02/23	42	71.73	21	72.71	68.20	21	4,942	0.42%
2021/02/22	3	68.10	3	69.90	69.90	0	4,372	0.00%
2021/02/19	21	60.54	22	62.15	63.60	-1	4,321	-0.02%
2021/02/18	7	58.70	12	58.13	57.90	-5	4,168	-0.12%
2021/02/17	2	59.40	0	0.00	57.50	2	4,151	0.05%
2021/02/05	23	59.40	20	58.08	60.70	3	4,074	0.07%
2021/02/04	0	0.00	1	55.40	55.20	-1	3,987	-0.03%
2021/02/03	5	55.40	5	58.50	55.40	0	4,012	0.00%
2021/02/02	6	53.67	1	53.80	55.40	5	4,007	0.12%
2021/01/29	1	56.80	1	56.30	55.70	0	4,022	0.00%
2021/01/28	0	0.00	5	56.00	57.00	-5	4,039	-0.12%
2021/01/27	3	55.80	1	55.20	55.10	2	4,060	0.05%
2021/01/26	9	55.93	1	57.10	55.60	8	4,046	0.20%
2021/01/25	0	0.00	5	58.50	57.60	-5	4,041	-0.12%
2021/01/22	6	57.78	1	58.60	57.50	5	4,043	0.12%
2021/01/21	0	0.00	4	58.10	58.50	-4	4,064	-0.10%
2021/01/19	1	59.80	1	59.20	59.00	0	4,206	0.00%
2021/01/18	2	60.10	13	60.18	59.50	-11	4,292	-0.26%
2021/01/15	7	59.01	6	60.08	58.30	1	4,242	0.02%
2021/01/14	5	58.60	1	59.60	58.20	4	4,190	0.10%
2021/01/13	5	59.78	0	0.00	59.60	5	4,159	0.12%
2021/01/12	1	60.80	1	61.50	60.40	0	4,167	0.00%
2021/01/11	0	60.80	2	60.50	60.40	-2	4,123	-0.05%
2021/01/08	0	0.00	1	62.70	61.70	-1	4,117	-0.02%
2021/01/07	1	63.70	1	63.88	62.50	0	4,142	0.00%
2021/01/04	2	65.65	11	65.55	65.10	-9	4,120	-0.22%
2020/12/31	11	70.05	7	68.83	68.00	4	4,093	0.10%
2020/12/30	1	68.70	1	67.80	68.00	0	4,020	0.00%
2020/12/28	1	66.20	1	66.80	67.10	0	3,951	0.00%
2020/12/24	2	65.55	2	64.70	64.60	0	3,975	0.00%
2020/12/23	3	68.27	7	66.17	65.70	-4	4,092	-0.10%
2020/12/22	12	67.98	1	66.10	67.20	11	4,277	0.26%
2020/12/21	0	0.00	1	66.60	64.40	-1	4,352	-0.02%
2020/12/18	2	67.20	0	0.00	66.10	2	4,379	0.05%
2020/12/17	29	69.55	27	69.82	66.50	2	4,481	0.04%
2020/12/16	8	67.06	8	66.51	68.70	0	4,520	0.00%
2020/12/15	10	64.50	10	66.10	63.10	0	4,462	0.00%
2020/12/14	5	67.82	23	68.08	67.00	-18	4,441	-0.41%
2020/12/11	5	63.82	18	63.40	64.40	-13	4,329	-0.30%
2020/12/10	2	58.90	1	60.10	58.60	1	4,297	0.02%
2020/12/09	7	63.61	1	64.00	63.00	6	4,236	0.14%
2020/12/08	12	64.97	3	64.83	63.10	9	4,249	0.21%
2020/12/07	8	67.73	0	0.00	66.80	8	4,188	0.19%
2020/12/04	0	0.00	20	68.75	68.80	-20	4,222	-0.47%
2020/12/03	1	69.40	1	69.40	68.90	0	4,338	0.00%
2020/12/02	3	70.70	2	70.25	69.80	1	4,429	0.02%
2020/12/01	7	72.73	3	73.30	71.40	4	4,455	0.09%
2020/11/30	0	0.00	6	75.00	75.00	-6	4,491	-0.13%
2020/11/27	0	0.00	2	69.95	70.50	-2	4,395	-0.05%
2020/11/26	5	68.50	7	68.33	68.30	-2	4,415	-0.05%
2020/11/25	1	68.50	0	0.00	68.30	1	4,450	0.02%
2020/11/24	2	69.00	2	69.20	68.30	0	4,468	0.00%
2020/11/23	0	0.00	10	70.10	69.80	-10	4,558	-0.22%
2020/11/20	11	70.02	2	70.50	69.80	9	4,668	0.19%
2020/11/19	4	71.20	10	72.90	70.60	-6	4,729	-0.13%
2020/11/18	0	0.00	2	72.25	71.70	-2	4,788	-0.04%
2020/11/17	2	69.65	0	0.00	70.50	2	4,781	0.04%
2020/11/16	5	69.40	6	68.60	68.50	-1	4,748	-0.02%
2020/11/13	0	0.00	21	68.96	69.20	-21	4,768	-0.44%
2020/11/12	18	68.81	3	69.37	67.20	15	4,766	0.31%
2020/11/11	0	0.00	12	70.86	70.20	-12	4,713	-0.25%
2020/11/10	20	70.50	5	69.60	69.20	15	4,693	0.32%
2020/11/09	10	71.50	1	73.10	71.50	9	4,680	0.19%
2020/11/06	7	72.90	13	73.13	73.00	-6	4,700	-0.13%
2020/11/05	11	72.75	14	73.04	72.00	-3	4,700	-0.06%
2020/11/04	0	0.00	2	69.50	71.90	-2	4,685	-0.04%
2020/11/03	13	72.64	7.1	71.32	71.50	5.9	4,760	0.12%
2020/11/02	10	72.40	10	72.50	72.50	0	5,048	0.00%
2020/10/30	7	72.71	0	0.00	72.30	7	5,295	0.13%
2020/10/29	7	72.11	8	73.06	73.60	-1	5,566	-0.02%
2020/10/28	11.1	75.25	6	75.72	73.30	5.1	5,642	0.09%
2020/10/27	2.1	74.15	0	0.00	73.80	2.1	5,492	0.04%
2020/10/26	6	75.08	0	0.00	73.90	6	5,455	0.11%
2020/10/23	13	78.35	3	78.50	78.20	10	5,465	0.18%
2020/10/21	4	80.80	1	81.20	80.00	3	5,565	0.05%
2020/10/20	3	81.40	8	82.30	81.30	-5	5,594	-0.09%
2020/10/19	6	80.57	2	80.50	80.50	4	5,741	0.07%
2020/10/16	1	79.00	8	79.48	80.00	-7	5,794	-0.12%
2020/10/15	7	79.07	7	78.91	78.50	0	5,974	0.00%
2020/10/14	1	81.78	2	81.75	80.70	-1	5,932	-0.02%
2020/10/13	10	82.00	0	0.00	81.80	10	5,952	0.17%
2020/10/12	1	83.80	0	0.00	82.00	1	6,171	0.02%
2020/10/08	1	82.30	2	84.50	83.80	-1	6,154	-0.02%
2020/10/07	2	82.80	5	83.02	82.10	-3	6,126	-0.05%
2020/10/06	7	82.93	2	82.60	82.60	5	6,154	0.08%
2020/10/05	3	83.37	0	0.00	83.20	3	6,329	0.05%
2020/09/30	0	0.00	4	84.75	84.50	-4	6,296	-0.06%
2020/09/29	3	87.07	0	0.00	83.10	3	6,250	0.05%
2020/09/28	4	88.20	6	87.80	86.60	-2	6,179	-0.03%
2020/09/25	9	89.34	24	88.48	89.80	-15	6,085	-0.25%
2020/09/24	8	84.75	14	87.56	87.00	-6	5,943	-0.10%
2020/09/23	3	82.83	1	82.70	82.10	2	5,835	0.03%
2020/09/22	6	84.73	2	82.15	82.00	4	5,850	0.07%
2020/09/21	5	87.34	15	89.20	87.60	-10	5,772	-0.17%
2020/09/18	12	79.54	14	81.97	84.30	-2	5,617	-0.04%
2020/09/17	1	76.70	0	0.00	76.70	1	5,538	0.02%
2020/09/16	1	76.80	1	77.50	76.20	0	5,639	0.00%
2020/09/15	0	0.00	14	77.11	77.90	-14	5,859	-0.24%
2020/09/14	6	72.18	0	0.00	73.20	6	6,484	0.09%
2020/09/11	3	74.33	0	0.00	72.50	3	6,448	0.05%
2020/09/10	5	75.96	1	75.50	74.20	4	6,403	0.06%
2020/09/09	7	76.64	9	78.81	76.20	-2	6,357	-0.03%
2020/09/08	1	77.00	7	74.94	79.50	-6	6,465	-0.09%
2020/09/07	5	75.50	6	75.18	73.70	-1	6,794	-0.01%
2020/09/04	9	79.22	2	79.95	79.60	7	6,897	0.10%
2020/09/03	3	81.53	3	82.20	81.10	0	7,026	0.00%
2020/09/02	5	83.90	4	83.18	83.20	1	7,141	0.01%
2020/09/01	1	82.30	1	83.00	82.40	0	7,202	0.00%
2020/08/31	2	86.80	6	85.33	84.80	-4	7,385	-0.05%
2020/08/28	4	85.95	1	87.00	85.90	3	7,430	0.04%
2020/08/27	16	88.20	35	87.17	86.00	-19	7,414	-0.26%
2020/08/26	14	89.13	19	89.78	90.00	-5	7,324	-0.07%
2020/08/25	15	84.66	17	84.39	84.00	-2	7,237	-0.03%
2020/08/24	40	88.79	2	90.50	87.50	38	7,179	0.53%
2020/08/21	3	84.00	0.1	90.00	88.10	2.9	7,111	0.04%
2020/08/20	10	85.50	3	92.50	85.50	7	7,105	0.10%
2020/08/19	0	0.00	1	95.80	95.00	-1	7,134	-0.01%
2020/08/18	1	91.40	7	90.21	92.00	-6	7,195	-0.08%
2020/08/17	1	89.00	30	88.46	87.60	-29	7,159	-0.41%
2020/08/14	0	0.00	4	85.93	86.30	-4	7,602	-0.05%
2020/08/13	3	84.33	2	83.00	84.00	1	7,629	0.01%
2020/08/12	5	88.38	6	88.47	89.90	-1	7,628	-0.01%
2020/08/11	2	83.80	1	86.00	83.00	1	7,683	0.01%
2020/08/10	6	87.72	2	89.65	89.40	4	7,876	0.05%
2020/08/07	15	86.89	5.6	88.67	88.40	9.4	7,921	0.12%
2020/08/06	13	94.35	25	93.93	88.90	-12	7,784	-0.15%
2020/08/05	14	95.11	17	94.90	97.30	-3	7,510	-0.04%
2020/08/04	47	85.78	17	85.42	88.70	30	7,303	0.41%
2020/08/03	9	75.96	14	80.08	80.70	-5	7,057	-0.07%
2020/07/31	0	0.00	6.1	73.40	73.40	-6.1	7,025	-0.09%
2020/07/30	0	0.00	2	66.80	66.80	-2	7,119	-0.03%
2020/07/29	7.1	58.11	11	67.96	60.80	-3.9	7,196	-0.05%
2020/07/28	14	63.83	2	63.70	63.70	12	7,102	0.17%
2020/07/27	1	70.70	6	71.25	70.70	-5	7,029	-0.07%
2020/07/24	13	78.96	12	80.83	78.50	1	6,962	0.01%
2020/07/23	17	76.13	11	78.40	83.50	6	6,935	0.09%
2020/07/22	0	0.00	6	76.20	76.20	-6	6,797	-0.09%
2020/07/21	17	69.30	5	69.30	69.30	12	6,840	0.18%
2020/07/17	1	85.50	2	85.50	85.50	-1	6,832	-0.01%
2020/07/16	17	99.76	11	99.95	95.00	6	7,106	0.08%
2020/07/15	4	105.50	2	105.50	105.50	2	6,884	0.03%
2020/07/14	1	117.00	0	0.00	117.00	1	6,897	0.01%
2020/07/13	2	130.00	0	0.00	130.00	2	6,907	0.03%
2020/07/10	10	147.65	7	148.42	144.00	3	6,869	0.04%
2020/07/03	17	99.44	0.5	99.70	99.70	16.5	6,600	0.25%
2020/07/02	2	90.55	0	0.00	90.70	2	6,491	0.03%
2020/07/01	2	79.90	3	78.87	82.50	-1	6,443	-0.02%
2020/06/30	2	71.00	1	71.70	75.00	1	6,365	0.02%
2020/06/29	0	0.00	4	68.48	69.00	-4	6,295	-0.06%
2020/06/24	7	62.09	2	64.80	62.80	5	6,200	0.08%
2020/06/23	3	58.60	9	61.87	60.50	-6	6,119	-0.10%
2020/06/22	12	62.19	17.5	61.32	63.40	-5.5	5,992	-0.09%
2020/06/19	43	57.67	89.1	56.51	57.70	-46.1	5,721	-0.81%
2020/06/18	1	52.50	3	52.50	52.50	-2	5,004	-0.04%
2020/06/12	23	38.27	1	39.25	39.50	22	5,061	0.43%
2020/06/11	22	43.54	13	45.83	40.00	9	4,892	0.18%
2020/06/10	9	42.04	6	43.18	43.45	3	4,432	0.07%
2020/06/09	2.1	39.30	8	39.36	39.50	-6	4,238	-0.14%
2020/06/08	5	38.06	4	38.04	39.35	1	4,075	0.02%
2020/06/05	12	35.97	2	36.75	36.95	10	3,890	0.26%
2020/06/04	29	36.46	6	36.63	36.45	23	3,811	0.60%
2020/06/03	2	34.10	6.5	34.95	35.20	-4.5	3,625	-0.12%
2020/06/02	27	31.17	0	0.00	32.00	27	3,549	0.76%
2020/06/01	0	0.00	7	31.37	31.55	-7	3,507	-0.20%
2020/05/29	0	0.00	2	30.88	31.00	-2	3,477	-0.06%
2020/05/27	3	27.13	4	30.25	28.00	-1	3,416	-0.03%
2020/05/26	4	29.63	6	30.05	29.50	-2	3,390	-0.06%
2020/05/25	4	30.85	5	31.24	31.50	-1	3,372	-0.03%
2020/05/22	5	28.53	39.3	30.52	31.50	-34.3	3,336	-1.03%
2020/05/21	5	30.25	4	30.25	30.25	1	3,227	0.03%
2020/05/20	28	33.61	7	33.47	33.60	21	3,205	0.66%
2020/05/19	0	0.00	1	32.20	32.20	-1	2,740	-0.04%
2020/05/18	0	0.00	0.1	29.30	29.30	-0.1	2,687	0.00%
2020/05/15	1	26.65	17	26.27	26.65	-16	2,638	-0.61%
2020/05/14	21	24.05	15	24.09	24.25	6	2,507	0.24%
2020/05/13	0	0.00	6	21.89	22.05	-6	2,282	-0.26%
2020/05/11	4	20.11	3	20.85	20.20	1	2,204	0.05%
2020/05/08	1	22.20	7	21.26	21.15	-6	2,175	-0.28%
2020/05/07	1	21.70	9	21.96	22.10	-8	2,105	-0.38%
2020/05/06	17	21.86	3	22.95	22.00	14	2,043	0.69%
2020/05/05	3	22.12	6	22.18	22.25	-3	1,938	-0.15%
2020/05/04	1	21.35	111	20.85	21.35	-110	1,830	-6.01%	大賣/鉅額交易
2020/04/30	0	0.00	21	19.52	19.45	-21	1,738	-1.21%
2020/04/29	26	19.07	5	19.10	19.10	21	1,712	1.23%
2020/04/27	10	18.80	6	18.90	18.90	4	1,676	0.24%
2020/04/24	15	18.97	4	19.40	19.30	11	1,636	0.67%
2020/04/23	0	0.00	10	18.92	19.50	-10	1,568	-0.64%
2020/04/22	6	18.57	3	18.48	18.05	3	1,451	0.21%
2020/04/21	3	19.68	2.2	19.30	19.35	0.8	1,382	0.06%
2020/04/20	107	20.10	28	20.08	20.10	79	1,250	6.32%	大買/
2020/04/17	0	0.00	1	18.30	18.30	-1	943	-0.11%
2020/03/24	1	12.70	0	0.00	12.80	1	885	0.11%
2020/03/13	0	0.00	1	12.85	13.20	-1	796	-0.13%
2020/03/12	2	14.10	0	0.00	14.10	2	776	0.26%
2020/03/09	3	15.30	0	0.00	15.50	3	750	0.40%
2020/02/20	5	14.00	0	0.00	14.25	5	645	0.77%
2020/02/17	10	14.28	0	0.00	14.15	10	639	1.56%
2020/02/12	1	14.70	0	0.00	14.60	1	626	0.16%
2020/01/30	0	0.00	2	13.85	14.00	-2	548	-0.36%
2020/01/13	2	14.20	0	0.00	14.20	2	518	0.39%
2020/01/08	0	0.00	1	14.35	14.30	-1	485	-0.21%
2020/01/02	0	0.00	1	14.30	14.45	-1	488	-0.20%
2019/12/13	0	0.00	10	14.45	14.45	-10	528	-1.89%
2019/12/06	1	15.00	0	0.00	14.95	1	498	0.20%
2019/12/04	0	0.00	3	14.45	14.40	-3	436	-0.69%
2019/10/29	0	0.00	1	13.30	13.30	-1	355	-0.28%
2019/10/08	0	0.00	6	13.28	13.30	-6	547	-1.10%
2019/10/02	0	0.00	5	13.60	13.60	-5	535	-0.93%
2019/09/27	0	0.00	6	13.90	13.90	-6	532	-1.13%
2019/09/25	3	14.60	0	0.00	14.50	3	512	0.58%
2019/09/24	5	14.30	0	0.00	14.20	5	501	1.00%
2019/09/18	4	14.20	0	0.00	14.05	4	500	0.80%
2019/09/17	2	14.15	0	0.00	14.10	2	498	0.40%
2019/09/16	4	14.05	0	0.00	13.90	4	496	0.81%
2019/09/03	0	0.00	2	14.05	14.00	-2	494	-0.40%
2019/09/02	2	13.70	0	0.00	13.80	2	488	0.41%
2019/08/07	10	13.25	0	0.00	13.20	10	467	2.14%
2019/07/23	0	0.00	4	14.15	14.20	-4	453	-0.88%
2019/07/22	0	0.00	1	14.40	14.35	-1	449	-0.22%
2019/07/17	0	0.00	1	14.10	14.05	-1	422	-0.24%
2019/07/16	1	15.00	0	0.00	14.50	1	396	0.25%
2019/07/15	1	14.40	0	0.00	14.95	1	334	0.30%
2019/07/11	0	0.00	4	13.50	13.55	-4	276	-1.45%
2019/07/02	4	13.50	0	0.00	13.50	4	294	1.36%
2019/06/11	0	0.00	1	13.70	13.60	-1	363	-0.28%
2019/05/21	0	0.00	4	14.00	14.00	-4	777	-0.51%
2019/05/15	0	0.00	7	14.00	14.05	-7	787	-0.89%
2019/05/13	1	13.65	0	0.00	14.00	1	797	0.13%
2019/04/25	0	14.85	0	0.00	14.85	0	831	0.00%
2019/04/24	1	14.75	1	14.80	14.75	0	832	0.00%
2019/04/23	1	14.75	0	0.00	14.80	1	836	0.12%
2019/04/11	2	15.20	0	0.00	15.20	2	978	0.20%
2019/04/08	2	15.05	0	0.00	15.10	2	989	0.20%
2019/03/15	2.3	16.21	0	0.00	16.25	2.3	1,070	0.21%
2019/03/13	1	17.00	1	17.00	16.90	0	1,082	0.00%
2019/03/12	1	16.70	2	16.80	17.50	-1	1,055	-0.09%
2019/03/11	0	0.00	2	15.95	17.00	-2	984	-0.20%
2019/03/08	2	14.80	7	15.05	16.10	-5	945	-0.53%
2019/03/07	7	15.45	0	0.00	15.45	7	1,011	0.69%
2019/02/20	0.2	14.90	0	0.00	14.80	0.2	1,032	0.02%
2019/02/19	2	15.20	0	0.00	15.10	2	1,030	0.19%
2019/02/14	0	0.00	120	15.00	14.95	-120	1,022	-11.73%	大賣/鉅額交易
2019/02/13	0	0.00	33	14.99	14.90	-33	1,014	-3.25%
2019/01/25	0	0.00	1	14.50	14.40	-1	978	-0.10%
2019/01/02	0	0.00	1	13.10	13.00	-1	889	-0.11%
2018/12/11	2	12.43	35	12.35	12.35	-33	904	-3.65%
2018/12/10	4	12.91	2	12.75	12.65	2	878	0.23%
2018/12/07	21	13.30	0	0.00	13.30	21	865	2.43%
2018/12/05	1	14.05	0	0.00	13.95	1	834	0.12%
2018/12/03	20	14.08	50	14.00	14.05	-30	800	-3.75%
2018/11/30	50	14.05	10	14.40	14.05	40	749	5.34%
2018/11/29	11	15.22	0	0.00	14.95	11	593	1.85%
2018/11/28	145	14.81	0	0.00	14.95	145	574	25.26%	大買/鉅額交易
2018/11/27	0	0.00	2	15.20	15.10	-2	550	-0.36%
2018/11/19	2	17.00	0	0.00	17.15	2	509	0.39%
2018/10/26	0.2	16.80	0	0.00	16.90	0.2	620	0.03%
2018/10/03	1	18.50	0	0.00	18.20	1	604	0.17%
2018/10/02	2	18.15	0	0.00	18.10	2	581	0.34%
2018/09/13	0	0.00	3	17.85	17.85	-3	616	-0.49%
2018/09/12	3	17.90	0	0.00	17.95	3	633	0.47%
2018/08/21	0	0.00	1	17.45	17.50	-1	1,158	-0.09%
2018/08/13	0	0.00	5	18.80	18.80	-5	1,141	-0.44%
2018/08/08	0.1	19.95	0	0.00	19.95	0.1	1,114	0.01%
2018/08/02	1	19.90	5	19.90	19.90	-4	1,100	-0.36%
2018/07/27	0	0.00	6	20.15	20.20	-6	1,132	-0.53%
2018/07/18	10	20.65	0	0.00	20.65	10	1,235	0.81%
2018/07/12	2	20.60	2	20.80	20.70	0	1,190	0.00%
2018/07/09	0	0.00	1	20.05	20.00	-1	1,157	-0.09%
2018/07/06	1	19.90	0	0.00	19.90	1	1,163	0.09%
2018/07/05	0	0.00	2	20.00	20.05	-2	1,167	-0.17%
2018/06/25	0	0.00	1	20.50	20.50	-1	1,251	-0.08%
2018/06/22	1	20.60	0	0.00	20.60	1	1,301	0.08%
2018/06/15	0	0.00	2	21.00	21.00	-2	1,405	-0.14%
2018/06/11	1	21.05	0	0.00	20.70	1	1,437	0.07%
2018/06/06	5	21.80	0	0.00	21.30	5	1,421	0.35%
2018/06/05	1	21.85	0	0.00	21.70	1	1,402	0.07%
2018/06/04	3	22.42	0	0.00	22.45	3	1,363	0.22%
2018/06/01	6	21.23	3	21.15	21.65	3	1,163	0.26%
2018/05/24	0	0.00	1	20.35	20.30	-1	999	-0.10%
2018/05/18	1	20.05	0	0.00	20.05	1	987	0.10%
2018/05/08	1	21.10	1	20.90	20.90	0	1,009	0.00%
2018/05/02	11	21.71	22	21.88	21.75	-11	961	-1.14%
2018/04/30	0	0.00	1	20.35	20.40	-1	874	-0.11%
2018/04/26	0	0.00	2	20.33	20.15	-2	886	-0.23%
2018/04/25	0	0.00	3	20.52	20.35	-3	892	-0.34%
2018/04/18	6	20.30	1	20.40	20.35	5	1,087	0.46%
2018/04/13	2	21.20	0	0.00	21.20	2	1,087	0.18%
2018/04/12	1	21.60	0	0.00	21.60	1	1,085	0.09%
2018/04/11	2	21.45	0	0.00	21.45	2	1,081	0.18%
2018/04/09	1	21.90	0	0.00	21.85	1	1,071	0.09%
2018/04/03	4	21.35	0	0.00	21.50	4	1,052	0.38%
2018/03/30	3	21.55	5	21.55	21.35	-2	1,057	-0.19%
2018/03/27	7	22.22	0	0.00	21.70	7	1,006	0.70%
2018/03/26	5	22.92	10	22.27	22.60	-5	952	-0.52%
2018/03/23	5	20.90	0	0.00	21.20	5	845	0.59%
2018/03/20	0	21.75	0	0.00	21.85	0	858	0.00%
2018/03/19	1	21.70	0	0.00	21.70	1	847	0.12%
2018/02/09	1	19.80	0	0.00	20.10	1	982	0.10%
2018/01/30	1	22.10	0	0.00	22.10	1	993	0.10%
2018/01/29	2	22.63	0	0.00	22.30	2	993	0.20%
2018/01/24	0	0.00	5	22.45	22.50	-5	987	-0.51%
2018/01/18	0	0.00	1	22.65	22.55	-1	962	-0.10%
2018/01/17	0	0.00	1	22.60	22.60	-1	955	-0.10%
2018/01/16	1	23.50	0	0.00	22.95	1	946	0.11%
2018/01/15	0	0.00	2	23.25	23.05	-2	912	-0.22%
2018/01/12	5	22.72	4	22.58	22.60	1	811	0.12%
2018/01/10	0	0.00	3	22.30	22.15	-3	772	-0.39%